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
(%)
JINDALSTEL 30-Jul-15 84.80 -4.30
-4.83%
90.80
83.35
85.85 12,484,000
6,242
2.65% 10,717.51 38,342,000 1,594,000 4.34%
ICICIBANK 30-Jul-15 315.10 1.80
0.57%
316.00
311.60
314.16 15,832,000
15,832
-4.07% 49,737.81 40,159,000 1,489,000 3.85%
SOUTHBANK 30-Jul-15 23.95 0.60
2.57%
24.30
23.35
23.86 7,272,000
808
378.11% 1,735.10 14,058,000 1,386,000 10.94%
UNITECH 30-Jul-15 7.95 -0.05
-0.63%
8.15
7.85
7.98 36,476,000
3,316
-41.88% 2,910.78 159,170,000 1,342,000 0.85%
FEDERALBNK 30-Jul-15 154.90 0.55
0.36%
159.50
154.10
156.64 12,684,000
6,342
60.96% 19,868.22 13,850,000 1,110,000 8.71%
SSLT 30-Jul-15 220.60 -3.80
-1.69%
221.00
220.60
220.80 2,000
1
0.00% 4.42 28,070,000 872,000 3.21%
VEDL 30-Jul-15 168.95 -3.10
-1.80%
173.10
168.50
170.32 4,356,000
2,178
-26.47% 7,419.14 28,070,000 872,000 3.21%
TATASTEEL 30-Jul-15 293.85 -4.00
-1.34%
300.90
292.00
295.49 7,654,000
7,654
-27.60% 22,616.80 24,828,000 834,000 3.48%
HINDALCO 30-Jul-15 110.80 -0.85
-0.76%
111.80
109.80
110.80 8,010,000
4,005
-8.52% 8,875.08 33,764,000 818,000 2.48%
UNITECH 27-Aug-15 8.00 -0.05
-0.62%
8.15
7.95
8.06 1,100,000
100
-38.65% 88.66 6,908,000 627,000 9.98%
TECHM 30-Jul-15 466.20 -8.25
-1.74%
477.30
463.60
468.23 4,571,000
9,142
53.49% 21,402.79 14,976,500 591,500 4.11%
SBIN 30-Jul-15 269.90 1.70
0.63%
270.75
267.15
269.10 16,853,000
16,853
-20.42% 45,351.42 57,350,000 563,000 0.99%
FEDERALBNK 27-Aug-15 155.05 0.45
0.29%
159.90
154.50
156.29 776,000
388
438.89% 1,212.81 846,000 534,000 171.15%
AXISBANK 30-Jul-15 582.50 2.55
0.44%
585.35
576.70
581.33 9,668,500
19,337
-23.97% 56,205.89 20,984,000 530,000 2.59%
RPOWER 30-Jul-15 45.00 -0.35
-0.77%
46.10
44.60
45.29 9,944,000
2,486
-9.53% 4,503.64 61,868,000 520,000 0.85%
PNB 30-Jul-15 141.75 1.55
1.11%
142.50
138.75
140.69 8,522,000
4,261
38.12% 11,989.60 23,380,000 498,000 2.18%
NIFTY 30-Jul-15 8,488.00 49.70
0.59%
8,497.00
8,405.65
8,474.16 9,119,650
364,786
-1.24% 772,813.73 17,359,875 384,500 2.27%
JPPOWER 27-Aug-15 6.55 -0.35
-5.07%
6.95
6.40
6.67 627,000
33
230.00% 41.82 2,432,000 380,000 18.52%
JPASSOCIAT 27-Aug-15 11.25 -0.15
-1.32%
11.60
11.10
11.27 960,000
120
10.09% 108.19 3,216,000 344,000 11.98%
BANKINDIA 30-Jul-15 176.65 2.65
1.52%
177.65
172.00
174.86 6,406,000
6,406
32.60% 11,201.53 13,089,000 334,000 2.62%
IOB 30-Jul-15 37.50 0.10
0.27%
37.70
37.10
37.44 2,904,000
363
-11.03% 1,087.26 13,464,000 304,000 2.31%
CANBK 30-Jul-15 288.70 2.55
0.89%
289.90
282.50
286.38 5,559,000
5,559
3.58% 15,919.86 9,695,000 301,000 3.20%
GMRINFRA 30-Jul-15 14.35 -0.25
-1.71%
14.70
14.25
14.40 12,688,000
976
-30.14% 1,827.07 163,865,000 299,000 0.18%
ADANIPOWER 27-Aug-15 29.25 -0.55
-1.85%
30.00
29.05
29.29 748,000
187
142.86% 219.09 1,644,000 264,000 19.13%
TATAPOWER 30-Jul-15 73.30 -0.45
-0.61%
74.10
72.80
73.42 2,684,000
671
-1.61% 1,970.59 22,672,000 260,000 1.16%
ASHOKLEY 27-Aug-15 73.35 -1.25
-1.68%
74.25
73.00
73.44 608,000
152
-14.61% 446.52 1,108,000 256,000 30.05%
HINDZINC 30-Jul-15 162.40 -2.60
-1.58%
164.80
161.70
162.92 1,302,000
651
6.55% 2,121.22 2,806,000 242,000 9.44%
HEXAWARE 30-Jul-15 252.05 -4.00
-1.56%
257.15
249.65
252.20 2,308,000
2,308
16.74% 5,820.78 5,818,000 207,000 3.69%
IRB 30-Jul-15 237.40 -6.85
-2.80%
245.00
236.20
239.44 2,393,000
2,393
-31.39% 5,729.80 4,303,000 201,000 4.90%
COALINDIA 30-Jul-15 419.50 -5.90
-1.39%
425.25
417.00
420.90 4,017,000
4,017
-18.83% 16,907.55 19,169,000 195,000 1.03%
YESBANK 30-Jul-15 875.30 4.55
0.52%
877.60
863.40
871.65 4,023,250
16,093
-5.87% 35,068.66 9,983,250 194,500 1.99%
NMDC 30-Jul-15 116.95 -0.60
-0.51%
117.90
116.55
117.17 2,032,000
1,016
0.99% 2,380.89 12,168,000 190,000 1.59%
UCOBANK 30-Jul-15 53.50 0.05
0.09%
53.85
52.85
53.43 3,436,000
859
-26.58% 1,835.85 17,108,000 180,000 1.06%
LICHSGFIN 30-Jul-15 449.95 -4.00
-0.88%
456.85
445.60
451.27 2,912,000
5,824
-30.10% 13,140.98 10,200,500 168,500 1.68%
IFCI 27-Aug-15 26.20 0.00
0.00%
26.55
26.00
26.24 440,000
55
-15.38% 115.46 1,840,000 160,000 9.52%
ITC 27-Aug-15 318.80 0.95
0.30%
319.85
317.30
318.24 231,000
231
200.00% 735.13 469,000 154,000 48.89%
BANKNIFTY 30-Jul-15 18,721.95 155.65
0.84%
18,750.00
18,518.00
18,658.33 2,753,750
110,150
15.11% 513,803.76 1,835,975 146,775 8.69%
KOTAKBANK 30-Jul-15 1,417.85 -4.60
-0.32%
1,449.00
1,404.50
1,424.93 4,783,750
19,135
62.93% 68,165.09 4,171,750 145,500 3.61%
ANDHRABANK 30-Jul-15 69.15 -0.25
-0.36%
69.85
68.65
69.19 4,120,000
1,030
13.56% 2,850.63 15,832,000 144,000 0.92%
LICHSGFIN 27-Aug-15 447.10 -5.20
-1.15%
454.40
443.30
448.69 217,500
435
227.07% 975.90 267,000 136,000 103.82%
DHFL 30-Jul-15 419.55 -3.35
-0.79%
431.00
416.30
423.23 968,000
1,936
-38.32% 4,096.87 2,257,000 131,500 6.19%
ADANIPORTS 30-Jul-15 321.60 2.85
0.89%
326.35
320.20
323.22 6,598,000
6,598
15.80% 21,326.06 15,799,000 130,000 0.83%
TATAMOTORS 30-Jul-15 433.70 -2.60
-0.60%
435.75
430.60
433.37 4,998,500
9,997
-33.77% 21,662.00 27,704,000 129,000 0.47%
UBL 30-Jul-15 1,023.35 83.20
8.85%
1,041.40
941.90
1,015.56 1,225,750
4,903
180.97% 12,448.23 889,250 127,000 16.66%
CENTURYTEX 30-Jul-15 709.20 7.10
1.01%
713.35
688.20
703.11 3,996,500
7,993
44.23% 28,099.79 7,623,000 125,500 1.67%
JSWENERGY 30-Jul-15 93.75 -2.60
-2.70%
96.25
93.35
94.60 2,330,000
1,165
57.43% 2,204.18 6,958,000 124,000 1.81%
ENGINERSIN 30-Jul-15 242.25 4.00
1.68%
246.15
238.70
243.12 2,599,000
2,599
19.99% 6,318.69 3,047,000 122,000 4.17%
NTPC 27-Aug-15 139.60 0.90
0.65%
140.35
137.15
139.73 190,000
95
375.00% 265.49 908,000 122,000 15.52%
RPOWER 27-Aug-15 45.30 -0.20
-0.44%
46.25
45.00
45.50 220,000
55
-32.93% 100.10 2,156,000 120,000 5.89%
ORIENTBANK 27-Aug-15 182.00 6.70
3.82%
182.40
173.80
175.53 244,000
244
1,009.09% 428.29 214,000 117,000 120.62%
TATAGLOBAL 30-Jul-15 134.35 -1.05
-0.78%
137.00
133.55
135.26 3,302,000
1,651
-28.28% 4,466.29 33,574,000 116,000 0.35%
WIPRO 30-Jul-15 545.25 -4.35
-0.79%
548.50
543.20
545.76 1,119,500
2,239
-14.44% 6,109.78 5,657,500 115,500 2.08%
ONGC 27-Aug-15 312.15 -1.05
-0.34%
315.30
311.90
313.67 220,000
220
155.81% 690.07 501,000 115,000 29.79%
JSWSTEEL 30-Jul-15 860.45 -18.00
-2.05%
885.60
858.05
869.53 1,098,750
4,395
48.58% 9,553.96 7,110,000 110,000 1.57%
HDFCBANK 30-Jul-15 1,077.55 16.65
1.57%
1,079.75
1,058.35
1,072.09 5,114,250
20,457
41.48% 54,829.36 28,110,500 109,500 0.39%
IDBI 27-Aug-15 62.45 0.20
0.32%
62.80
61.90
62.29 308,000
77
-25.24% 191.85 1,124,000 104,000 10.20%
JISLJALEQS 27-Aug-15 71.60 -0.55
-0.76%
73.15
71.50
72.23 228,000
57
-39.36% 164.68 588,000 104,000 21.49%
RELIANCE 27-Aug-15 1,017.75 -2.60
-0.25%
1,023.40
1,013.70
1,018.79 195,250
781
25.16% 1,989.19 461,000 103,750 29.04%
AMBUJACEM 30-Jul-15 240.75 2.70
1.13%
241.80
237.15
239.86 2,496,000
2,496
-43.03% 5,986.91 6,005,000 100,000 1.69%
ASIANPAINT 30-Jul-15 773.50 9.25
1.21%
780.40
759.65
773.13 1,724,250
6,897
67.81% 13,330.69 4,032,000 98,500 2.50%
BANKBARODA 30-Jul-15 150.95 1.45
0.97%
151.55
148.70
150.18 9,446,000
4,723
0.53% 14,186.00 24,322,000 98,000 0.40%
RCOM 27-Aug-15 64.10 -0.90
-1.38%
65.50
63.25
64.30 516,000
129
-51.69% 331.79 1,212,000 96,000 8.60%
HINDPETRO 30-Jul-15 775.55 -6.00
-0.77%
786.95
771.10
778.52 3,747,500
7,495
-54.44% 29,175.04 7,486,500 95,500 1.29%
CIPLA 30-Jul-15 634.60 6.70
1.07%
641.65
626.85
636.36 2,262,500
4,525
-1.89% 14,397.65 8,451,500 91,000 1.09%
GMRINFRA 27-Aug-15 14.50 -0.20
-1.36%
14.80
14.35
14.55 728,000
56
93.10% 105.92 6,058,000 91,000 1.53%
WOCKPHARMA 30-Jul-15 1,433.00 20.55
1.45%
1,467.75
1,412.50
1,443.40 1,697,375
13,579
150.91% 24,499.91 2,854,250 89,375 3.23%
SBIN 27-Aug-15 271.35 1.80
0.67%
272.00
268.75
270.39 355,000
355
-22.32% 959.88 996,000 86,000 9.45%
TATAGLOBAL 27-Aug-15 135.20 -1.20
-0.88%
137.75
134.40
135.63 222,000
111
76.19% 301.10 326,000 86,000 35.83%
DABUR 30-Jul-15 285.90 6.20
2.22%
287.90
279.40
284.61 2,279,000
2,279
41.99% 6,486.26 3,279,000 84,000 2.63%
JINDALSTEL 27-Aug-15 85.15 -4.70
-5.23%
90.75
84.00
86.19 252,000
126
-28.00% 217.20 540,000 84,000 18.42%
LT 27-Aug-15 1,822.35 9.80
0.54%
1,836.90
1,806.20
1,826.40 210,625
1,685
655.61% 3,846.86 492,500 83,250 20.34%
TECHM 27-Aug-15 469.10 -8.05
-1.69%
480.70
466.35
472.41 216,500
433
186.75% 1,022.77 276,500 80,500 41.07%
HINDALCO 27-Aug-15 111.55 -0.65
-0.58%
112.20
110.30
111.63 226,000
113
-25.66% 252.28 514,000 80,000 18.43%
BHARATFORG 30-Jul-15 1,075.15 -39.95
-3.58%
1,122.00
1,070.10
1,090.22 2,119,250
8,477
16.16% 23,104.49 4,734,250 77,750 1.67%
NHPC 24-Sep-15 19.50 0.05
0.26%
19.50
19.40
19.46 88,000
8
- 17.12 242,000 77,000 46.67%
HDFCBANK 27-Aug-15 1,084.60 16.65
1.56%
1,085.65
1,066.45
1,079.92 178,500
714
10.19% 1,927.66 489,750 76,500 18.51%
GAIL 30-Jul-15 385.10 -1.55
-0.40%
389.50
383.10
386.30 1,931,000
1,931
-27.76% 7,459.45 11,246,000 75,000 0.67%
TCS 30-Jul-15 2,611.10 24.70
0.95%
2,614.90
2,572.75
2,600.56 837,500
6,700
-23.88% 21,779.69 2,584,000 74,750 2.98%
EXIDEIND 30-Jul-15 149.85 -0.40
-0.27%
152.80
149.10
151.00 2,854,000
1,427
-6.49% 4,309.54 11,192,000 74,000 0.67%
ADANIENT 27-Aug-15 91.05 -0.50
-0.55%
93.10
90.35
91.20 379,000
758
83.98% 345.65 743,000 67,000 9.91%
POWERGRID 30-Jul-15 141.20 0.50
0.36%
142.10
140.00
141.38 2,632,000
1,316
-42.18% 3,721.12 16,448,000 64,000 0.39%
VEDL 27-Aug-15 169.85 -3.15
-1.82%
173.80
169.55
171.20 122,000
61
17.31% 208.86 306,000 62,000 25.41%
NIFTY 24-Sep-15 8,555.70 48.05
0.56%
8,568.75
8,490.00
8,543.91 138,425
5,537
212.82% 11,826.91 155,025 58,700 60.94%
ANDHRABANK 27-Aug-15 69.60 -0.15
-0.22%
69.95
69.40
69.65 80,000
20
66.67% 55.72 372,000 56,000 17.72%
CROMPGREAV 27-Aug-15 166.80 -2.65
-1.56%
169.00
165.50
167.39 84,000
42
31.25% 140.61 346,000 56,000 19.31%
DLF 27-Aug-15 114.85 -0.40
-0.35%
116.25
114.00
114.78 200,000
100
-4.76% 229.56 1,040,000 56,000 5.69%
L&TFH 27-Aug-15 66.95 -0.30
-0.45%
68.10
66.60
67.23 340,000
85
-35.61% 228.58 1,536,000 56,000 3.78%
SAIL 27-Aug-15 61.95 -1.45
-2.29%
63.65
61.30
62.10 388,000
97
15.48% 240.95 4,036,000 56,000 1.41%
TATAMTRDVR 27-Aug-15 262.05 -0.65
-0.25%
263.30
260.00
261.53 75,000
75
97.37% 196.15 320,000 56,000 21.21%
TATAPOWER 27-Aug-15 73.80 -0.20
-0.27%
74.35
73.50
73.91 88,000
22
266.67% 65.04 260,000 56,000 27.45%
YESBANK 27-Aug-15 881.15 5.20
0.59%
882.05
870.00
879.84 88,000
352
179.37% 774.26 396,750 54,000 15.75%
ADANIPOWER 30-Jul-15 29.10 -0.55
-1.85%
29.95
28.80
29.25 5,864,000
1,466
-15.70% 1,715.22 68,724,000 52,000 0.08%
GMRINFRA 24-Sep-15 14.50 -0.25
-1.69%
14.70
14.50
14.55 52,000
4
300.00% 7.57 130,000 52,000 66.67%
NMDC 27-Aug-15 116.45 -0.70
-0.60%
117.30
116.30
116.55 162,000
81
24.62% 188.81 760,000 52,000 7.34%
SUNPHARMA 27-Aug-15 879.90 0.40
0.05%
888.10
877.75
880.86 100,250
401
261.26% 883.06 184,750 50,500 37.62%
TATASTEEL 27-Aug-15 295.75 -4.15
-1.38%
302.10
294.00
296.56 187,000
187
-20.43% 554.57 623,000 50,000 8.73%
S&P500 17-Jul-15 2,073.25 -4.00
-0.19%
2,075.25
2,072.00
2,072.90 138,425
5,537
212.82% 2,869.41 180,250 49,250 37.60%
HDFC 30-Jul-15 1,306.60 31.30
2.45%
1,311.35
1,271.00
1,298.66 2,666,500
10,666
54.83% 34,628.77 9,301,750 47,750 0.52%
SYNDIBANK 30-Jul-15 101.40 1.05
1.05%
101.95
100.05
100.99 3,278,000
1,639
-25.67% 3,310.45 13,942,000 46,000 0.33%
SOUTHBANK 27-Aug-15 24.05 0.55
2.34%
24.35
23.70
24.01 171,000
19
137.50% 41.06 369,000 45,000 13.89%
RELINFRA 30-Jul-15 386.70 -2.15
-0.55%
393.40
382.75
387.13 3,559,000
7,118
-7.81% 13,777.96 8,186,000 44,500 0.55%
ALBK 27-Aug-15 89.35 -0.25
-0.28%
89.50
87.95
89.12 222,000
111
825.00% 197.85 204,000 44,000 27.50%
NHPC 30-Jul-15 19.65 0.05
0.26%
19.70
19.55
19.63 1,221,000
111
-26.97% 239.68 30,459,000 44,000 0.14%
WIPRO 27-Aug-15 547.60 -3.90
-0.71%
551.05
546.55
549.06 54,500
109
473.68% 299.24 83,500 43,500 108.75%
BAJAJ-AUTO 30-Jul-15 2,546.55 26.60
1.06%
2,567.55
2,528.50
2,550.30 547,125
4,377
-39.27% 13,953.33 1,531,750 42,000 2.82%
UCOBANK 27-Aug-15 53.80 -0.10
-0.19%
54.00
53.25
53.75 148,000
37
54.17% 79.55 280,000 40,000 16.67%
BHEL 27-Aug-15 255.85 3.45
1.37%
258.85
254.70
256.87 191,000
191
37.41% 490.62 617,000 38,000 6.56%
CENTURYTEX 27-Aug-15 712.75 7.75
1.10%
716.70
695.80
708.46 75,000
150
1,400.00% 531.35 67,000 38,000 131.03%
HAVELLS 30-Jul-15 284.35 -2.80
-0.98%
288.85
282.10
285.64 1,276,000
1,276
-5.69% 3,644.77 2,933,000 38,000 1.31%
JPPOWER 24-Sep-15 6.55 -0.40
-5.76%
6.80
6.55
6.67 38,000
2
100.00% 2.53 114,000 38,000 50.00%
HCLTECH 30-Jul-15 965.70 10.40
1.09%
968.55
943.30
958.39 1,571,250
6,285
7.34% 15,058.70 7,847,750 36,250 0.46%
IBREALEST 27-Aug-15 56.25 -1.35
-2.34%
57.10
55.80
56.20 108,000
27
2,600.00% 60.70 144,000 36,000 33.33%
JSWENERGY 27-Aug-15 94.35 -2.60
-2.68%
96.15
94.00
94.89 78,000
39
178.57% 74.01 100,000 34,000 51.52%
SYNDIBANK 27-Aug-15 102.05 0.80
0.79%
102.45
100.95
101.73 124,000
62
-24.39% 126.15 322,000 32,000 11.03%
RELIANCE 30-Jul-15 1,012.25 -2.70
-0.27%
1,017.90
1,007.00
1,012.75 4,677,250
18,709
-34.32% 47,368.85 29,678,250 31,250 0.11%
AXISBANK 27-Aug-15 584.95 2.00
0.34%
587.75
580.00
584.11 142,500
285
1.42% 832.36 268,500 31,000 13.05%
RELCAPITAL 27-Aug-15 362.65 -3.25
-0.89%
369.90
360.50
363.69 57,000
114
-47.47% 207.30 614,000 30,500 5.23%
IDFC 27-Aug-15 148.95 0.55
0.37%
149.65
148.10
148.87 198,000
99
-46.20% 294.76 2,138,000 30,000 1.42%
RELCAPITAL 30-Jul-15 361.95 -3.20
-0.88%
369.40
359.50
363.66 3,685,500
7,371
-19.07% 13,402.69 11,431,500 30,000 0.26%
TATAMOTORS 27-Aug-15 435.40 -2.60
-0.59%
437.55
432.95
435.06 72,000
144
-16.28% 313.24 309,500 29,500 10.54%
NIFTY 27-Aug-15 8,523.65 48.95
0.58%
8,535.00
8,450.00
8,509.19 376,125
15,045
9.18% 32,005.19 1,048,150 29,325 2.88%
INDUSINDBK 30-Jul-15 883.00 14.90
1.72%
887.30
861.95
873.92 3,304,500
13,218
16.57% 28,878.69 3,898,750 28,500 0.74%
HDIL 27-Aug-15 94.00 0.10
0.11%
94.50
91.35
92.91 104,000
52
-14.75% 96.63 232,000 28,000 13.73%
HINDZINC 27-Aug-15 163.00 -3.00
-1.81%
165.00
162.85
163.57 38,000
19
533.33% 62.16 38,000 28,000 280.00%
IBULHSGFIN 30-Jul-15 657.65 -10.65
-1.59%
671.85
652.00
661.25 2,050,500
4,101
-51.80% 13,558.93 1,855,000 27,500 1.50%
HEROMOTOCO 30-Jul-15 2,580.55 42.55
1.68%
2,586.25
2,537.95
2,568.60 519,250
4,154
-41.06% 13,337.46 1,390,375 26,250 1.92%
IOC 27-Aug-15 416.70 4.55
1.10%
418.20
408.95
413.40 76,000
76
-1.30% 314.18 161,000 26,000 19.26%
WOCKPHARMA 27-Aug-15 1,442.00 23.00
1.62%
1,475.25
1,426.85
1,460.97 36,625
293
597.62% 535.08 43,125 24,625 133.11%
APOLLOTYRE 27-Aug-15 169.85 -2.95
-1.71%
173.45
168.70
171.02 102,000
51
-25.00% 174.44 294,000 24,000 8.89%
IFCI 30-Jul-15 26.30 -0.15
-0.57%
26.80
26.10
26.40 5,368,000
671
-28.00% 1,417.15 44,080,000 24,000 0.05%
TATACOMM 30-Jul-15 447.50 0.80
0.18%
454.70
443.00
449.17 1,133,000
2,266
0.31% 5,089.10 4,723,500 23,000 0.49%
KOTAKBANK 27-Aug-15 1,417.90 -1.30
-0.09%
1,447.00
1,406.80
1,426.80 67,500
270
-36.02% 963.09 199,500 22,000 12.39%
HINDUNILVR 30-Jul-15 928.35 3.40
0.37%
931.65
919.30
927.38 1,129,000
4,516
-22.57% 10,470.12 3,327,500 21,750 0.66%
INDIACEM 27-Aug-15 96.40 -1.85
-1.88%
98.80
96.00
97.28 76,000
19
90.00% 73.93 288,000 20,000 7.46%
PNB 27-Aug-15 141.70 1.65
1.18%
142.10
139.00
140.45 86,000
43
-32.81% 120.79 908,000 20,000 2.25%
TVSMOTOR 27-Aug-15 254.95 -3.50
-1.35%
261.70
254.00
257.14 56,000
56
-3.45% 144.00 61,000 20,000 48.78%
HINDPETRO 27-Aug-15 761.20 -4.70
-0.61%
770.00
757.35
763.06 57,000
114
-44.66% 434.94 163,000 19,500 13.59%
ALBK 30-Jul-15 88.85 0.60
0.68%
89.10
87.35
88.43 2,444,000
1,222
-29.93% 2,161.23 9,010,000 18,000 0.20%
JUBLFOOD 30-Jul-15 1,921.85 33.15
1.76%
1,938.00
1,894.95
1,923.54 573,000
2,292
37.91% 11,021.88 1,752,000 17,500 1.01%
MARUTI 27-Aug-15 4,013.65 -3.75
-0.09%
4,026.40
3,996.30
4,011.23 42,500
340
608.33% 1,704.77 51,375 17,000 49.45%
CANBK 27-Aug-15 290.05 2.65
0.92%
290.65
284.10
286.77 60,000
60
-46.90% 172.06 195,000 16,000 8.94%
HINDALCO 24-Sep-15 111.30 -0.70
-0.63%
112.00
110.65
111.34 20,000
10
-52.38% 22.27 74,000 16,000 27.59%
IOB 27-Aug-15 37.80 0.30
0.80%
37.70
37.65
37.66 48,000
6
-78.57% 18.08 296,000 16,000 5.71%
SIEMENS 30-Jul-15 1,431.55 15.15
1.07%
1,445.65
1,418.00
1,435.75 1,050,250
4,201
-28.19% 15,078.96 1,357,750 16,000 1.19%
ARVIND 27-Aug-15 271.65 0.65
0.24%
274.75
269.20
272.03 48,000
48
-75.26% 130.57 196,000 14,000 7.69%
EXIDEIND 27-Aug-15 152.95 1.90
1.26%
153.20
152.00
152.71 26,000
13
-38.10% 39.70 174,000 14,000 8.75%
PETRONET 27-Aug-15 187.45 -1.55
-0.82%
190.20
187.45
189.08 40,000
20
1,900.00% 75.63 32,000 14,000 77.78%
HCLTECH 27-Aug-15 968.55 11.95
1.25%
970.00
946.00
959.60 32,000
128
137.04% 307.07 38,250 13,250 53.00%
ACC 30-Jul-15 1,474.10 10.80
0.74%
1,478.70
1,431.05
1,471.25 441,000
3,528
-14.89% 6,488.21 1,052,250 13,125 1.26%
MCLEODRUSS 30-Jul-15 219.50 -2.20
-0.99%
223.50
218.60
220.64 343,000
343
-36.36% 756.80 2,081,000 13,000 0.63%
IDEA 27-Aug-15 181.80 -1.45
-0.79%
184.30
181.00
182.31 46,000
23
9.52% 83.86 70,000 12,000 20.69%
PETRONET 24-Sep-15 189.25 1.00
0.53%
189.25
187.35
188.40 12,000
6
- 22.61 20,000 12,000 150.00%
SAIL 24-Sep-15 61.50 -1.50
-2.38%
62.55
61.50
61.85 12,000
3
0.00% 7.42 68,000 12,000 21.43%
LUPIN 30-Jul-15 1,900.05 29.75
1.59%
1,915.25
1,891.10
1,904.60 1,441,625
11,533
26.29% 27,457.19 4,110,250 11,125 0.27%
DABUR 27-Aug-15 287.35 6.65
2.37%
288.00
282.55
285.41 23,000
23
1,050.00% 65.64 16,000 11,000 220.00%
UNITECH 24-Sep-15 8.10 -0.15
-1.82%
8.10
8.10
8.10 11,000
1
-88.89% 0.89 143,000 11,000 8.33%
BIOCON 27-Aug-15 477.00 13.10
2.82%
479.80
468.90
475.53 17,000
34
183.33% 80.84 50,500 10,500 26.25%
BHARATFORG 27-Aug-15 1,078.25 -39.40
-3.53%
1,122.00
1,075.60
1,092.36 31,500
126
-22.22% 344.09 55,000 10,000 22.22%
CAIRN 27-Aug-15 180.35 -3.30
-1.80%
184.00
180.10
181.67 26,000
26
-31.58% 47.23 280,000 10,000 3.70%
ICICIBANK 27-Aug-15 317.00 1.40
0.44%
317.80
314.00
315.82 188,000
188
-57.66% 593.74 999,000 10,000 1.01%
IDFC 24-Sep-15 148.30 -0.50
-0.34%
149.60
148.30
148.96 20,000
10
150.00% 29.79 58,000 10,000 20.83%
POWERGRID 27-Aug-15 141.60 0.45
0.32%
141.65
141.20
141.36 18,000
9
-43.75% 25.44 196,000 10,000 5.38%
UNIONBANK 27-Aug-15 162.65 6.75
4.33%
163.00
155.00
159.44 126,000
63
231.58% 200.89 220,000 10,000 4.76%
JUSTDIAL 30-Jul-15 1,256.15 -26.90
-2.10%
1,279.30
1,243.50
1,259.44 433,500
1,734
64.20% 5,459.67 663,500 9,250 1.41%
COALINDIA 27-Aug-15 421.45 -5.70
-1.33%
426.55
419.05
422.16 37,000
37
5.71% 156.20 98,000 9,000 10.11%
SRTRANSFIN 27-Aug-15 909.45 -21.00
-2.26%
936.00
906.35
917.74 14,750
59
28.26% 135.37 14,500 8,750 152.17%
INDUSINDBK 27-Aug-15 883.45 14.45
1.66%
887.00
866.50
876.72 30,250
121
-6.20% 265.21 155,750 8,500 5.77%
MOTHERSUMI 27-Aug-15 527.45 -2.65
-0.50%
531.00
521.00
525.38 14,000
28
-42.86% 73.55 172,000 8,500 5.20%
BHARTIARTL 27-Aug-15 435.85 1.05
0.24%
438.00
435.00
436.07 36,000
36
-43.75% 156.99 133,000 8,000 6.40%
PTC 27-Aug-15 71.00 1.00
1.43%
71.15
70.75
70.98 52,000
13
-23.53% 36.91 424,000 8,000 1.92%
TATACHEM 27-Aug-15 425.30 0.70
0.16%
428.00
424.50
426.24 12,000
24
-20.00% 51.15 89,000 8,000 9.88%
VOLTAS 27-Aug-15 316.30 -4.05
-1.26%
324.15
315.15
318.76 52,000
52
-14.75% 165.76 108,000 8,000 8.00%
DHFL 27-Aug-15 422.00 -5.20
-1.22%
431.00
419.00
425.60 14,500
29
31.82% 61.71 23,500 7,500 46.88%
JUBLFOOD 27-Aug-15 1,929.00 39.80
2.11%
1,942.00
1,919.00
1,932.56 12,000
48
77.78% 231.91 15,250 7,250 90.63%
JINDALSTEL 24-Sep-15 83.75 -8.25
-8.97%
88.10
83.75
85.63 8,000
4
300.00% 6.85 8,000 6,000 300.00%
KTKBANK 27-Aug-15 145.80 -1.55
-1.05%
149.00
144.30
146.08 118,000
59
37.21% 172.37 130,000 6,000 4.84%
PAGEIND 30-Jul-15 15,434.90 158.30
1.04%
15,694.00
15,360.05
15,535.34 39,625
317
30.99% 6,155.88 52,125 5,875 12.70%
JUSTDIAL 27-Aug-15 1,257.90 -30.35
-2.36%
1,275.95
1,250.00
1,261.40 10,000
40
900.00% 126.14 12,750 5,250 70.00%
RELINFRA 24-Sep-15 383.90 -1.25
-0.32%
387.00
380.20
381.92 7,500
15
36.36% 28.64 28,000 5,000 21.74%
TATASTEEL 24-Sep-15 297.15 -4.35
-1.44%
304.00
296.55
298.35 15,000
15
-34.78% 44.75 29,000 5,000 20.83%
BANKNIFTY 27-Aug-15 18,813.55 165.20
0.89%
18,836.85
18,578.35
18,742.79 77,175
3,087
31.70% 14,464.75 90,700 4,650 5.40%
STAR 27-Aug-15 1,158.35 -7.85
-0.67%
1,180.00
1,148.00
1,161.58 11,750
47
176.47% 136.49 20,500 4,500 28.13%
IDBI 24-Sep-15 62.30 -1.45
-2.27%
62.30
62.30
62.30 4,000
1
-50.00% 2.49 36,000 4,000 12.50%
LUPIN 27-Aug-15 1,911.15 30.20
1.61%
1,925.10
1,901.00
1,915.12 20,250
162
-6.36% 387.81 56,875 4,000 7.57%
L&TFH 24-Sep-15 66.80 4.20
6.71%
66.80
66.80
66.80 4,000
1
- 2.67 12,000 4,000 50.00%
ADANIPORTS 27-Aug-15 322.55 2.35
0.73%
327.90
322.55
324.99 30,000
30
-42.31% 97.50 123,000 4,000 3.36%
PETRONET 30-Jul-15 189.35 2.05
1.09%
191.50
187.05
189.45 3,360,000
1,680
7.55% 6,365.52 3,966,000 4,000 0.10%
TCS 27-Aug-15 2,622.65 25.00
0.96%
2,625.00
2,587.55
2,612.26 11,375
91
-5.21% 297.14 25,875 3,750 16.95%
EICHERMOT 30-Jul-15 20,368.45 -833.15
-3.93%
21,550.05
20,285.00
20,790.86 492,000
3,936
27.09% 102,291.03 249,250 3,625 1.48%
IBULHSGFIN 27-Aug-15 655.60 -11.25
-1.69%
666.30
652.00
658.23 10,500
21
5.00% 69.11 18,000 3,500 24.14%
TATAMOTORS 24-Sep-15 439.05 -3.70
-0.84%
439.05
436.00
437.13 3,500
7
0.00% 15.30 7,500 3,500 87.50%
HEXAWARE 27-Aug-15 252.90 -4.15
-1.61%
255.90
251.50
253.14 11,000
11
-21.43% 27.85 30,000 3,000 11.11%
APOLLOHOSP 30-Jul-15 1,301.75 -15.10
-1.15%
1,331.50
1,290.00
1,306.27 296,750
1,187
34.12% 3,876.36 371,250 3,000 0.81%
BHEL 24-Sep-15 254.45 2.85
1.13%
257.10
253.10
255.27 7,000
7
40.00% 17.87 38,000 3,000 8.57%
BANKINDIA 27-Aug-15 177.55 2.80
1.60%
178.35
173.15
176.20 71,000
71
44.90% 125.10 210,000 3,000 1.45%
CESC 27-Aug-15 547.10 -6.90
-1.25%
555.95
546.65
548.63 4,000
8
60.00% 21.95 10,500 3,000 40.00%
CASTROLIND 30-Jul-15 435.85 1.30
0.30%
441.90
434.00
437.98 110,000
220
-59.18% 481.78 523,000 3,000 0.58%
CAIRN 24-Sep-15 181.35 -3.15
-1.71%
182.50
181.35
181.95 3,000
3
-57.14% 5.46 16,000 3,000 23.08%
SIEMENS 27-Aug-15 1,437.35 14.70
1.03%
1,451.00
1,432.00
1,442.40 9,000
36
5.88% 129.82 11,750 2,750 30.56%
RELCAPITAL 24-Sep-15 358.75 -2.25
-0.62%
364.45
357.00
359.75 3,500
7
-76.67% 12.59 77,000 2,500 3.36%
SKSMICRO 27-Aug-15 496.35 -3.00
-0.60%
500.00
490.00
495.01 13,000
26
-25.71% 64.35 16,500 2,500 17.86%
UBL 27-Aug-15 1,032.95 81.70
8.59%
1,037.70
978.90
1,023.60 2,750
11
1,000.00% 28.15 2,750 2,500 1,000.00%
HEROMOTOCO 27-Aug-15 2,588.15 43.30
1.70%
2,590.00
2,546.30
2,576.95 5,375
43
-30.65% 138.51 39,625 2,250 6.02%
BPCL 27-Aug-15 909.25 0.90
0.10%
919.45
903.00
911.55 30,000
60
-66.48% 273.46 118,500 2,000 1.72%
CESC 30-Jul-15 544.70 -6.30
-1.14%
555.80
544.00
549.15 355,500
711
-24.12% 1,952.23 1,389,500 2,000 0.14%
GAIL 27-Aug-15 382.60 -2.15
-0.56%
388.10
382.25
384.98 14,000
14
-39.13% 53.90 120,000 2,000 1.69%
HDFC 27-Aug-15 1,313.20 30.65
2.39%
1,316.00
1,286.00
1,305.72 18,250
73
43.14% 238.29 72,250 2,000 2.85%
NMDC 24-Sep-15 116.80 -0.05
-0.04%
116.80
116.80
116.80 2,000
1
-85.71% 2.34 44,000 2,000 4.76%
TITAN 27-Aug-15 358.00 1.55
0.43%
358.00
356.55
357.67 10,000
10
-47.37% 35.77 56,000 2,000 3.70%
TECHM 24-Sep-15 474.00 -7.00
-1.46%
475.05
470.45
473.72 3,500
7
250.00% 16.58 13,000 2,000 18.18%
DIVISLAB 30-Jul-15 1,852.60 5.85
0.32%
1,867.80
1,842.85
1,854.30 97,625
781
-6.80% 1,810.26 319,500 1,750 0.55%
BAJAJ-AUTO 27-Aug-15 2,560.20 27.60
1.09%
2,576.35
2,550.00
2,565.51 8,500
68
-40.87% 218.07 19,250 1,625 9.22%
ASIANPAINT 27-Aug-15 776.00 7.10
0.92%
780.50
764.00
773.82 20,750
83
277.27% 160.57 44,500 1,500 3.49%
CIPLA 27-Aug-15 635.30 5.05
0.80%
642.00
631.80
637.04 16,000
32
-3.03% 101.93 65,000 1,500 2.36%
OFSS 30-Jul-15 3,889.65 -23.50
-0.60%
3,939.95
3,865.10
3,894.69 27,125
217
-64.94% 1,056.43 94,250 1,500 1.62%
UPL 27-Aug-15 547.40 -2.35
-0.43%
555.95
546.35
550.72 15,500
31
-55.71% 85.36 628,500 1,500 0.24%
AUROPHARMA 27-Aug-15 1,434.50 3.80
0.27%
1,448.50
1,412.10
1,430.39 24,250
97
-43.60% 346.87 53,500 1,250 2.39%
BRITANNIA 27-Aug-15 2,770.65 26.45
0.96%
2,770.65
2,768.00
2,768.76 1,250
10
- 34.61 1,625 1,250 333.33%
HINDUNILVR 27-Aug-15 934.75 5.75
0.62%
935.00
924.55
932.36 6,500
26
-50.00% 60.60 38,000 1,250 3.40%
SRF 30-Jul-15 1,258.10 -5.10
-0.40%
1,277.40
1,247.85
1,258.79 318,000
1,272
-43.49% 4,002.95 551,500 1,250 0.23%
BANKNIFTY 24-Sep-15 18,898.30 174.50
0.93%
18,930.00
18,720.00
18,824.35 3,425
137
25.69% 644.73 15,300 1,100 7.75%
ADANIENT 24-Sep-15 93.00 1.00
1.09%
93.00
93.00
93.00 1,000
2
- 0.93 2,000 1,000 100.00%
ARVIND 24-Sep-15 274.00 2.00
0.74%
274.00
274.00
274.00 1,000
1
0.00% 2.74 2,000 1,000 100.00%
BATAINDIA 27-Aug-15 1,080.40 0.40
0.04%
1,081.00
1,079.75
1,074.23 2,500
10
-23.08% 26.86 8,750 1,000 12.90%
BANKINDIA 24-Sep-15 175.50 -2.60
-1.46%
175.50
175.50
175.50 1,000
1
0.00% 1.76 2,000 1,000 100.00%
CASTROLIND 27-Aug-15 440.00 2.35
0.54%
440.00
440.00
440.00 1,000
2
-50.00% 4.40 8,000 1,000 14.29%
COALINDIA 24-Sep-15 422.00 -2.00
-0.47%
422.00
422.00
422.00 1,000
1
-66.67% 4.22 21,000 1,000 5.00%
ENGINERSIN 27-Aug-15 241.40 2.55
1.07%
243.55
242.00
242.50 9,000
9
-43.75% 21.83 26,000 1,000 4.00%
AMBUJACEM 27-Aug-15 241.50 2.50
1.05%
241.80
239.00
240.42 12,000
12
-80.65% 28.85 75,000 1,000 1.35%
HINDPETRO 24-Sep-15 755.65 1.75
0.23%
0.00
0.00
755.65 2,000
4
-42.86% 15.11 7,000 1,000 16.67%
IOC 24-Sep-15 409.85 -0.40
-0.10%
409.85
409.85
410.72 2,000
2
-60.00% 8.21 6,000 1,000 20.00%
ITC 30-Jul-15 316.95 1.20
0.38%
317.80
313.35
316.42 3,854,000
3,854
-27.88% 12,194.83 23,050,000 1,000 0.00%
M&MFIN 27-Aug-15 281.70 -3.80
-1.33%
281.70
281.70
281.70 1,000
1
-75.00% 2.82 43,000 1,000 2.38%
MCLEODRUSS 27-Aug-15 220.65 -2.30
-1.03%
0.00
0.00
220.65 2,000
2
100.00% 4.41 21,000 1,000 5.00%
PIDILITIND 30-Jul-15 541.60 -0.75
-0.14%
551.70
538.20
545.52 232,500
465
-29.76% 1,268.33 400,500 1,000 0.25%
SUNTV 27-Aug-15 284.40 0.80
0.28%
284.40
281.00
283.13 1,500
3
-96.43% 4.25 53,500 1,000 1.90%
ZEEL 27-Aug-15 370.45 0.05
0.01%
370.45
368.90
369.83 5,000
5
-88.37% 18.49 47,000 1,000 2.17%
ABIRLANUVO 27-Aug-15 1,885.60 48.55
2.64%
1,886.00
1,854.20
1,866.13 2,000
16
60.00% 37.32 10,000 875 9.59%
MINDTREE 27-Aug-15 1,286.00 10.30
0.81%
1,286.00
1,268.00
1,275.78 2,250
9
12.50% 28.71 3,000 750 33.33%
PAGEIND 27-Aug-15 15,540.00 340.00
2.24%
15,690.00
15,540.00
15,599.70 1,000
8
- 156.00 1,000 750 300.00%
RELIANCE 24-Sep-15 1,025.35 -3.65
-0.35%
1,027.95
1,020.00
1,024.29 2,500
10
-33.33% 25.61 12,250 750 6.52%
LT 24-Sep-15 1,822.00 14.65
0.81%
1,829.00
1,818.35
1,824.97 1,375
11
-75.00% 25.09 18,375 625 3.52%
HDFCBANK 24-Sep-15 1,092.05 13.05
1.21%
1,092.05
1,085.50
1,087.04 1,250
5
-37.50% 13.59 102,250 500 0.49%
INFY 27-Aug-15 1,000.25 3.80
0.38%
1,001.80
991.05
997.09 27,250
109
-33.13% 271.71 135,250 500 0.37%
PIDILITIND 27-Aug-15 551.45 -3.85
-0.69%
551.45
551.45
551.45 500
1
0.00% 2.76 1,500 500 50.00%
AXISBANK 24-Sep-15 586.00 0.50
0.09%
590.00
584.20
586.95 6,000
12
0.00% 35.22 11,000 500 4.76%
TATACOMM 27-Aug-15 448.00 0.00
0.00%
448.00
448.00
448.00 500
1
-92.31% 2.24 14,500 500 3.57%
BAJFINANCE 30-Jul-15 5,510.75 76.95
1.42%
5,539.80
5,434.45
5,502.12 42,000
336
-26.64% 2,310.89 51,875 375 0.73%
DJIA 21-Aug-15 17,672.50 47.50
0.27%
17,680.00
17,645.00
17,665.56 0
0
- 0.00 525 375 250.00%
EICHERMOT 27-Aug-15 20,448.40 -805.25
-3.79%
21,580.00
20,400.00
20,878.03 9,000
72
33.33% 1,879.02 6,500 375 6.12%
BOSCHLTD 27-Aug-15 23,050.00 -46.25
-0.20%
23,328.45
22,928.50
23,059.75 1,625
13
-13.33% 374.72 1,625 375 30.00%
BOSCHLTD 30-Jul-15 23,019.00 -63.70
-0.28%
23,539.80
22,794.65
23,137.06 150,125
1,201
-10.51% 34,734.51 163,750 375 0.23%
MARUTI 24-Sep-15 4,020.85 -16.85
-0.42%
4,033.70
4,020.85
4,027.86 625
5
66.67% 25.17 9,250 375 4.23%
APOLLOHOSP 27-Aug-15 1,309.00 -34.10
-2.54%
1,309.00
1,309.00
1,309.00 250
1
- 3.27 2,500 250 11.11%
AJANTPHARM 27-Aug-15 1,604.95 -26.00
-1.59%
1,604.95
1,604.90
1,604.92 500
2
100.00% 8.02 1,250 250 25.00%
HDFC 24-Sep-15 1,312.00 15.00
1.16%
1,312.00
1,312.00
1,312.00 250
1
- 3.28 1,250 250 25.00%
KSCL 27-Aug-15 740.00 -28.95
-3.76%
740.00
740.00
740.00 250
1
- 1.85 500 250 100.00%
SUNPHARMA 24-Sep-15 887.45 2.10
0.24%
887.45
887.45
887.45 250
1
-91.67% 2.22 8,750 250 2.94%
BAJFINANCE 27-Aug-15 5,530.00 -15.05
-0.27%
5,530.00
5,512.50
5,520.83 375
3
200.00% 20.70 625 125 25.00%
DIVISLAB 27-Aug-15 1,860.00 0.85
0.05%
1,860.00
1,860.00
1,862.65 250
2
-66.67% 4.66 7,375 125 1.72%
GRASIM 27-Aug-15 3,522.95 44.35
1.27%
3,522.95
3,522.95
3,522.95 125
1
-90.91% 4.40 6,875 125 1.85%
HEROMOTOCO 24-Sep-15 2,595.00 18.00
0.70%
2,595.00
2,595.00
2,595.00 125
1
-66.67% 3.24 1,125 125 12.50%
ULTRACEMCO 27-Aug-15 3,084.35 29.20
0.96%
3,084.35
3,045.75
3,067.24 2,875
23
109.09% 88.18 9,375 125 1.35%
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.