SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
22-Jul
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Increase in OI Increase
(%)
GMRINFRA 25-Aug-16 14.35 0.20
1.41%
14.50
14.15
14.33 25,650,000
570
102.85% 3,675.65 43,065,000 20,070,000 87.28%
IFCI 25-Aug-16 29.20 0.90
3.18%
29.75
28.25
28.91 16,522,000
751
1,241.07% 4,776.51 15,818,000 12,540,000 382.55%
GMRINFRA 28-Jul-16 14.25 0.15
1.06%
14.45
14.00
14.26 48,825,000
1,085
25.58% 6,962.45 216,135,000 9,675,000 4.69%
SOUTHBANK 25-Aug-16 21.70 0.05
0.23%
21.70
21.15
21.35 7,950,000
265
400.00% 1,697.33 10,200,000 6,810,000 200.88%
ASHOKLEY 25-Aug-16 97.60 -0.05
-0.05%
99.90
97.35
98.30 14,385,000
2,055
-9.87% 14,140.46 15,645,000 5,306,000 51.32%
ADANIPOWER 25-Aug-16 28.75 0.20
0.70%
28.95
28.45
28.71 4,980,000
249
114.66% 1,429.76 11,780,000 4,140,000 54.19%
TV18BRDCST 25-Aug-16 39.80 0.20
0.51%
40.10
39.30
39.68 6,511,000
383
142.41% 2,583.56 7,735,000 3,859,000 99.56%
SAIL 25-Aug-16 47.90 1.30
2.79%
48.30
46.10
47.41 11,316,000
943
47.11% 5,364.92 14,940,000 3,504,000 30.64%
SBIN 25-Aug-16 224.60 -1.60
-0.71%
226.50
222.75
224.61 7,962,000
2,654
32.90% 17,883.45 16,851,000 3,498,000 26.20%
TATAGLOBAL 25-Aug-16 130.50 0.30
0.23%
131.50
129.85
130.65 4,878,000
1,084
216.03% 6,373.11 8,874,000 3,456,000 63.79%
M&MFIN 25-Aug-16 308.00 -10.70
-3.36%
337.00
306.00
321.72 5,405,000
2,162
1,101.11% 17,388.97 3,487,500 2,927,500 522.77%
RCOM 25-Aug-16 51.75 1.15
2.27%
52.20
50.15
51.52 4,190,000
419
67.60% 2,158.69 11,920,000 2,820,000 30.99%
BANKBARODA 25-Aug-16 152.05 -1.40
-0.91%
154.10
150.75
152.48 5,831,000
1,666
83.89% 8,891.11 6,499,500 2,737,000 72.74%
HAVELLS 28-Jul-16 379.50 13.40
3.66%
380.45
367.75
374.70 11,688,000
5,844
74.45% 43,794.94 9,470,000 2,632,000 38.49%
L&TFH 25-Aug-16 77.85 3.10
4.15%
77.90
73.40
75.78 8,946,000
994
382.52% 6,779.28 7,461,000 2,475,000 49.64%
M&MFIN 28-Jul-16 306.20 -10.65
-3.36%
335.35
303.70
320.88 41,807,500
16,723
548.93% 134,151.91 15,575,000 2,352,500 17.79%
RPOWER 25-Aug-16 52.25 0.70
1.36%
52.45
51.45
51.93 4,092,000
341
6.56% 2,124.98 9,228,000 2,076,000 29.03%
CAIRN 28-Jul-16 191.50 14.20
8.01%
197.80
174.05
186.88 48,919,500
13,977
356.02% 91,420.76 17,671,500 1,991,500 12.70%
JISLJALEQS 25-Aug-16 70.80 0.05
0.07%
71.50
69.85
70.58 3,456,000
384
252.29% 2,439.24 4,374,000 1,755,000 67.01%
ONGC 25-Aug-16 222.30 0.25
0.11%
223.40
220.10
222.00 5,365,000
2,146
112.06% 11,910.30 9,122,500 1,717,500 23.19%
DISHTV 25-Aug-16 98.65 -0.55
-0.55%
99.95
97.90
98.84 2,772,000
396
162.25% 2,739.84 3,199,000 1,680,000 110.60%
UNIONBANK 25-Aug-16 127.65 -3.90
-2.96%
130.05
126.85
128.23 3,368,000
842
32.60% 4,318.79 3,976,000 1,488,000 59.81%
FEDERALBNK 25-Aug-16 63.85 3.05
5.02%
64.00
60.10
62.49 9,779,000
889
177.81% 6,110.90 6,248,000 1,474,000 30.88%
TATASTEEL 25-Aug-16 359.50 2.50
0.70%
363.80
351.40
358.72 3,460,000
1,730
105.22% 12,411.71 3,588,000 1,422,000 65.65%
IDFC 25-Aug-16 52.75 0.95
1.83%
52.75
51.50
52.25 3,484,800
264
48.31% 1,820.81 5,847,600 1,412,400 31.85%
ANDHRABANK 25-Aug-16 58.30 -0.20
-0.34%
58.95
57.15
58.07 3,830,000
383
224.58% 2,224.08 3,230,000 1,260,000 63.96%
ONGC 28-Jul-16 222.80 -0.15
-0.07%
224.00
221.05
222.70 11,767,500
4,707
19.47% 26,206.22 34,047,500 1,230,000 3.75%
RECLTD 25-Aug-16 210.00 9.75
4.87%
212.35
200.40
207.26 4,002,000
1,334
58.81% 8,294.55 4,281,000 1,221,000 39.90%
ICICIBANK 25-Aug-16 265.65 1.50
0.57%
266.25
260.90
263.56 3,640,000
1,456
19.84% 9,593.58 4,760,000 1,177,500 32.87%
HDFCBANK 25-Aug-16 1,246.05 4.00
0.32%
1,248.70
1,234.85
1,241.71 1,701,000
3,402
135.43% 21,121.49 2,229,000 1,166,500 109.79%
IDBI 25-Aug-16 71.95 0.35
0.49%
72.95
70.80
71.97 3,616,000
452
-6.03% 2,602.44 6,680,000 1,136,000 20.49%
MARICO 25-Aug-16 279.35 1.00
0.36%
280.50
278.10
279.43 1,203,800
463
392.55% 3,363.78 1,544,400 1,092,000 241.38%
NCC 25-Aug-16 80.60 1.55
1.96%
80.90
78.50
79.49 1,896,000
237
100.85% 1,507.13 2,472,000 1,080,000 77.59%
DLF 25-Aug-16 159.70 4.00
2.57%
160.00
155.10
158.18 4,275,000
855
38.13% 6,762.20 5,065,000 1,070,000 26.78%
ITC 25-Aug-16 251.05 -1.60
-0.63%
257.30
249.00
252.84 3,340,800
1,392
20.62% 8,446.88 4,372,800 1,058,400 31.93%
JPASSOCIAT 25-Aug-16 12.70 0.10
0.79%
12.90
12.30
12.63 7,140,000
105
-81.42% 901.78 24,956,000 1,020,000 4.26%
SINTEX 25-Aug-16 80.60 0.10
0.12%
81.25
80.25
80.66 1,645,000
235
161.11% 1,326.86 3,402,000 987,000 40.87%
HDIL 25-Aug-16 101.80 0.90
0.89%
102.40
99.20
100.76 3,288,000
411
94.79% 3,312.99 2,784,000 984,000 54.67%
MARICO 28-Jul-16 278.50 1.25
0.45%
279.65
276.55
278.17 1,965,600
756
69.89% 5,467.71 8,577,400 977,600 12.86%
SUNPHARMA 25-Aug-16 793.80 -4.55
-0.57%
798.05
788.55
793.57 1,618,200
2,697
51.94% 12,841.55 2,325,600 973,800 72.04%
JSWSTEEL 25-Aug-16 1,624.25 2.85
0.18%
1,636.95
1,602.05
1,623.32 1,344,600
2,241
454.70% 21,827.16 1,353,000 960,600 244.80%
TATASTEEL 28-Jul-16 357.70 2.25
0.63%
362.00
349.50
356.28 26,590,000
13,295
37.54% 94,734.85 23,120,000 932,000 4.20%
VEDL 25-Aug-16 169.70 11.40
7.20%
173.35
156.60
165.98 7,596,000
1,266
157.32% 12,607.84 4,584,000 918,000 25.04%
GRANULES 25-Aug-16 144.40 -0.35
-0.24%
146.50
143.60
145.00 1,590,000
318
105.16% 2,305.50 1,675,000 895,000 114.74%
HDFCBANK 28-Jul-16 1,237.00 3.90
0.32%
1,238.70
1,225.60
1,231.82 4,695,500
9,391
-42.05% 57,840.11 31,841,000 842,500 2.72%
AXISBANK 28-Jul-16 538.50 -0.80
-0.15%
545.95
534.30
540.15 20,828,400
17,357
-2.83% 112,504.60 22,647,600 830,400 3.81%
BANKBARODA 28-Jul-16 151.30 -1.30
-0.85%
153.40
149.85
151.72 29,270,500
8,363
1.31% 44,409.20 51,026,500 826,000 1.65%
UNIONBANK 28-Jul-16 126.90 -3.95
-3.02%
129.95
126.10
127.73 18,628,000
4,657
4.68% 23,793.54 17,664,000 764,000 4.52%
CAIRN 25-Aug-16 192.30 13.70
7.67%
197.70
175.20
187.72 4,651,500
1,329
390.41% 8,731.80 1,701,000 763,000 81.34%
SUNTV 28-Jul-16 424.50 15.70
3.84%
429.00
411.10
421.04 8,748,000
4,374
-47.49% 36,832.58 11,556,000 734,000 6.78%
BHARTIARTL 25-Aug-16 367.05 1.10
0.30%
369.25
363.10
366.57 1,200,000
800
53.55% 4,398.84 3,390,000 721,500 27.04%
BIOCON 28-Jul-16 815.50 114.00
16.25%
816.65
712.00
772.44 39,624,200
36,022
1,314.85% 306,073.17 4,682,700 699,600 17.56%
BANKINDIA 25-Aug-16 101.45 -1.55
-1.50%
105.00
101.00
102.66 1,470,000
245
113.04% 1,509.10 3,438,000 696,000 25.38%
NIFTY 28-Jul-16 8,552.10 32.35
0.38%
8,563.90
8,500.50
8,535.76 7,484,175
99,789
-18.56% 638,831.22 23,805,750 677,925 2.93%
INDIACEM 25-Aug-16 114.70 -0.05
-0.04%
115.40
112.50
114.40 1,183,000
169
-46.18% 1,353.35 3,451,000 672,000 24.18%
HINDZINC 28-Jul-16 194.80 1.10
0.57%
195.65
192.75
194.62 3,004,800
939
-64.05% 5,847.94 5,888,000 668,800 12.81%
ASHOKLEY 28-Jul-16 97.00 -0.20
-0.21%
98.70
96.75
97.76 61,187,000
8,741
-60.84% 59,816.41 91,056,000 665,000 0.74%
HINDALCO 25-Aug-16 137.30 2.70
2.01%
137.90
131.40
134.99 4,998,000
714
147.06% 6,746.80 2,695,000 665,000 32.76%
TATAGLOBAL 28-Jul-16 132.05 0.40
0.30%
133.00
131.50
132.10 7,411,500
1,647
19.43% 9,790.59 19,701,000 652,500 3.43%
TATAMOTORS 25-Aug-16 510.20 15.35
3.10%
511.45
496.80
503.78 1,974,000
1,316
69.81% 9,944.62 3,888,000 645,000 19.89%
AXISBANK 25-Aug-16 541.60 -0.85
-0.16%
549.00
537.55
543.35 2,272,800
1,894
68.06% 12,349.26 1,878,000 625,200 49.90%
NHPC 25-Aug-16 25.65 0.30
1.18%
25.70
25.40
25.49 972,000
36
28.57% 247.76 2,538,000 621,000 32.39%
BHEL 25-Aug-16 141.10 1.25
0.89%
142.60
139.90
141.41 2,480,000
496
-47.90% 3,506.97 7,745,000 600,000 8.40%
BHARTIARTL 28-Jul-16 368.25 0.90
0.24%
370.55
364.50
368.03 3,565,500
2,377
6.98% 13,122.11 19,108,500 589,500 3.18%
NIFTY 25-Aug-16 8,594.80 35.35
0.41%
8,603.25
8,540.15
8,576.28 1,260,675
16,809
56.29% 108,119.02 3,628,425 586,200 19.27%
BIOCON 25-Aug-16 820.00 114.60
16.25%
820.00
715.80
780.72 3,932,500
3,575
1,185.97% 30,701.81 1,223,200 583,000 91.07%
MOTHERSUMI 25-Aug-16 317.00 7.10
2.29%
319.90
311.50
315.82 1,235,000
494
39.55% 3,900.38 1,172,500 540,000 85.38%
JSWENERGY 25-Aug-16 80.05 -0.15
-0.19%
80.75
79.50
80.11 1,728,000
216
-13.60% 1,384.30 1,920,000 536,000 38.73%
ADANIPORTS 25-Aug-16 226.75 2.15
0.96%
227.20
223.00
225.86 1,157,500
463
-58.88% 2,614.33 2,672,500 520,000 24.16%
INFY 25-Aug-16 1,081.85 -5.25
-0.48%
1,085.50
1,076.15
1,079.35 1,017,500
2,035
68.88% 10,982.39 2,261,000 501,500 28.50%
DHFL 25-Aug-16 223.45 4.30
1.96%
226.00
218.00
221.97 1,431,000
477
178.95% 3,176.39 1,131,000 486,000 75.35%
KSCL 25-Aug-16 392.00 -9.85
-2.45%
403.00
385.50
394.14 907,500
605
123.25% 3,576.82 751,500 480,000 176.80%
HAVELLS 25-Aug-16 377.65 10.10
2.75%
379.25
369.90
375.54 918,000
459
88.89% 3,447.46 706,000 474,000 204.31%
IDEA 25-Aug-16 107.05 1.60
1.52%
107.80
105.55
107.11 2,190,000
438
2.82% 2,345.71 4,740,000 455,000 10.62%
DHFL 28-Jul-16 222.45 4.55
2.09%
224.75
216.60
220.97 9,336,000
3,112
41.97% 20,629.76 11,853,000 447,000 3.92%
BPCL 25-Aug-16 586.40 6.25
1.08%
588.00
573.00
579.81 902,400
752
56.34% 5,232.21 1,640,400 444,000 37.11%
ARVIND 25-Aug-16 312.90 3.65
1.18%
315.85
308.05
311.35 888,000
444
26.86% 2,764.79 1,110,000 430,000 63.24%
TV18BRDCST 28-Jul-16 39.50 0.15
0.38%
39.85
39.00
39.39 18,173,000
1,069
4.29% 7,158.34 73,559,000 425,000 0.58%
IOC 28-Jul-16 522.70 3.20
0.62%
525.40
512.65
520.63 4,576,500
3,051
-59.72% 23,826.63 9,511,500 415,500 4.57%
CROMPGREAV 25-Aug-16 74.00 1.45
2.00%
74.35
72.30
73.38 1,380,000
115
71.64% 1,012.64 1,368,000 408,000 42.50%
SYNDIBANK 25-Aug-16 75.75 -0.05
-0.07%
76.00
73.60
74.88 2,151,000
239
77.04% 1,610.67 1,773,000 405,000 29.61%
TATAMTRDVR 25-Aug-16 332.85 12.05
3.76%
333.35
322.10
327.82 917,700
437
88.36% 3,008.40 945,000 392,700 71.10%
NMDC 25-Aug-16 98.55 1.90
1.97%
98.90
97.50
98.37 1,296,000
216
8.00% 1,274.88 2,286,000 384,000 20.19%
PFC 28-Jul-16 217.40 10.00
4.82%
219.20
207.40
214.45 11,661,000
3,887
72.22% 25,007.01 11,190,000 384,000 3.55%
JETAIRWAYS 25-Aug-16 568.60 13.80
2.49%
577.45
551.55
566.96 860,000
860
192.52% 4,875.86 710,000 378,000 113.86%
TATAMTRDVR 28-Jul-16 331.50 12.55
3.93%
331.70
319.40
326.20 6,753,600
3,216
19.91% 22,030.24 16,978,500 375,900 2.26%
AUROPHARMA 25-Aug-16 805.55 10.30
1.30%
815.00
798.00
808.09 911,400
1,302
5.94% 7,364.93 961,100 373,100 63.45%
TVSMOTOR 28-Jul-16 302.10 1.05
0.35%
304.00
298.15
301.29 4,102,000
2,051
44.64% 12,358.92 5,578,000 366,000 7.02%
NTPC 25-Aug-16 157.55 1.35
0.86%
158.20
156.10
157.59 1,064,000
266
92.75% 1,676.76 1,384,000 364,000 35.69%
HCLTECH 25-Aug-16 726.95 2.00
0.28%
729.95
723.00
727.28 746,200
1,066
147.33% 5,426.96 1,215,200 361,900 42.41%
ENGINERSIN 25-Aug-16 226.35 3.45
1.55%
231.25
223.00
227.80 1,627,500
465
-22.37% 3,707.45 1,176,000 357,000 43.59%
RELCAPITAL 25-Aug-16 411.35 8.25
2.05%
413.80
402.00
408.17 1,224,000
816
77.01% 4,996.00 1,351,500 352,500 35.29%
RELIANCE 28-Jul-16 1,017.30 8.25
0.82%
1,019.70
1,007.05
1,015.33 5,219,000
10,438
-0.20% 52,990.07 18,966,500 351,500 1.89%
ANDHRABANK 28-Jul-16 58.05 -0.15
-0.26%
58.60
56.75
57.62 14,630,000
1,463
54.49% 8,429.81 17,950,000 340,000 1.93%
IOC 25-Aug-16 526.10 5.35
1.03%
527.00
515.30
522.92 1,039,500
693
33.27% 5,435.75 916,500 334,500 57.47%
RELIANCE 25-Aug-16 1,024.00 8.75
0.86%
1,025.20
1,013.50
1,021.81 1,012,500
2,025
46.74% 10,345.83 1,804,500 327,000 22.13%
PFC 25-Aug-16 217.90 10.35
4.99%
218.90
208.50
214.52 1,302,000
434
176.43% 2,793.05 1,257,000 321,000 34.29%
HEXAWARE 25-Aug-16 222.95 2.45
1.11%
224.70
218.50
221.67 740,000
370
77.88% 1,640.36 1,006,000 316,000 45.80%
APOLLOTYRE 25-Aug-16 158.30 1.50
0.96%
158.50
154.75
156.17 798,000
266
84.72% 1,246.24 1,551,000 315,000 25.49%
KSCL 28-Jul-16 389.05 -10.65
-2.66%
403.15
383.50
391.33 2,481,000
1,654
-19.43% 9,708.90 4,662,000 313,500 7.21%
GRANULES 28-Jul-16 143.85 -0.15
-0.10%
145.80
142.20
144.41 3,055,000
611
-14.43% 4,411.73 9,275,000 305,000 3.40%
CIPLA 25-Aug-16 523.70 6.80
1.32%
525.05
514.00
520.07 875,000
875
4.92% 4,550.61 1,143,000 298,000 35.27%
TATAPOWER 25-Aug-16 72.65 1.25
1.75%
72.95
71.65
72.48 1,287,000
143
-29.21% 932.82 4,293,000 297,000 7.43%
HINDZINC 25-Aug-16 195.65 1.15
0.59%
196.20
193.55
195.61 649,600
203
40.00% 1,270.68 524,800 294,400 127.78%
HINDUNILVR 28-Jul-16 903.05 -6.90
-0.76%
915.15
898.75
902.89 1,722,000
2,870
20.28% 15,547.77 4,882,200 288,600 6.28%
BHARATFIN 25-Aug-16 850.55 80.90
10.51%
899.00
780.05
842.09 2,355,000
2,355
747.12% 19,831.22 635,000 285,000 81.43%
SKSMICRO 25-Aug-16 743.00 -6.25
-0.83%
751.90
739.05
745.28 8,000
8
0.00% 59.62 635,000 285,000 81.43%
HEXAWARE 28-Jul-16 224.20 3.15
1.43%
225.20
218.75
222.74 3,240,000
1,620
2.66% 7,216.78 6,294,000 276,000 4.59%
UPL 25-Aug-16 587.70 25.95
4.62%
589.00
563.05
577.91 969,600
808
-2.65% 5,603.42 1,154,400 276,000 31.42%
RECLTD 28-Jul-16 209.30 9.80
4.91%
211.50
199.25
206.14 24,639,000
8,213
94.67% 50,790.83 31,251,000 270,000 0.87%
ARVIND 28-Jul-16 311.90 4.35
1.41%
314.30
305.70
310.32 6,704,000
3,352
32.28% 20,803.85 7,158,000 266,000 3.86%
BHARATFORG 25-Aug-16 733.05 10.00
1.38%
736.75
725.10
732.51 537,000
895
-23.18% 3,933.58 1,468,200 261,000 21.62%
ALBK 25-Aug-16 74.35 0.00
0.00%
74.35
72.70
73.70 2,020,000
202
56.59% 1,488.74 2,360,000 260,000 12.38%
JSWENERGY 28-Jul-16 80.00 0.25
0.31%
80.40
78.80
79.61 7,272,000
909
-71.38% 5,789.24 21,392,000 248,000 1.17%
BHARATFIN 28-Jul-16 845.90 80.45
10.51%
890.55
775.65
835.79 29,259,000
29,259
888.48% 244,543.80 7,498,000 247,000 3.41%
SKSMICRO 28-Jul-16 740.00 -5.65
-0.76%
754.00
738.50
745.77 1,862,000
1,862
0.00% 13,886.24 7,498,000 247,000 3.41%
CENTURYTEX 25-Aug-16 708.50 34.00
5.04%
715.50
670.85
695.60 822,800
748
118.08% 5,723.40 599,500 243,100 68.21%
IRB 25-Aug-16 218.25 1.25
0.58%
218.50
214.70
217.11 550,000
220
57.14% 1,194.11 627,500 242,500 62.99%
SUNTV 25-Aug-16 427.00 16.75
4.08%
431.30
413.30
423.16 1,210,000
605
17.02% 5,120.24 518,000 240,000 86.33%
LICHSGFIN 25-Aug-16 509.80 8.75
1.75%
510.85
500.65
506.90 949,300
863
36.12% 4,812.00 1,409,100 238,700 20.39%
CASTROLIND 25-Aug-16 413.65 3.00
0.73%
416.50
412.05
414.84 364,000
260
3.59% 1,510.02 665,000 225,400 51.27%
TATAMOTORS 28-Jul-16 507.25 15.00
3.05%
509.00
494.35
501.60 18,207,000
12,138
42.82% 91,326.31 23,058,000 223,500 0.98%
ITC 28-Jul-16 250.00 -1.50
-0.60%
256.45
247.65
252.12 25,557,600
10,649
38.84% 64,435.82 37,800,000 223,200 0.59%
KPIT 25-Aug-16 135.05 -2.10
-1.53%
137.40
134.10
135.24 596,000
149
-41.57% 806.03 1,032,000 216,000 26.47%
ADANIENT 25-Aug-16 81.90 0.45
0.55%
82.90
81.25
82.17 736,000
92
46.03% 604.77 808,000 208,000 34.67%
KTKBANK 25-Aug-16 149.45 1.35
0.91%
149.70
147.30
148.49 678,000
113
-24.67% 1,006.76 3,636,000 204,000 5.94%
HINDALCO 28-Jul-16 136.60 2.65
1.98%
137.20
130.65
134.45 51,583,000
7,369
46.24% 69,353.34 28,588,000 196,000 0.69%
KOTAKBANK 25-Aug-16 766.55 -0.45
-0.06%
771.50
759.40
766.39 394,400
493
-28.65% 3,022.64 530,400 181,600 52.06%
EXIDEIND 25-Aug-16 183.00 6.90
3.92%
183.90
177.90
181.80 1,324,000
331
72.40% 2,407.03 1,404,000 180,000 14.71%
LT 25-Aug-16 1,567.15 18.00
1.16%
1,572.40
1,551.15
1,565.27 472,500
945
46.51% 7,395.90 826,500 175,000 26.86%
JISLJALEQS 28-Jul-16 70.30 0.00
0.00%
71.00
69.25
70.25 9,252,000
1,028
37.25% 6,499.53 42,399,000 171,000 0.40%
HDFC 25-Aug-16 1,368.10 24.90
1.85%
1,369.00
1,337.70
1,352.83 404,500
809
124.10% 5,472.20 453,500 167,500 58.57%
TVSMOTOR 25-Aug-16 303.15 1.10
0.36%
305.00
299.40
302.47 530,000
265
80.27% 1,603.09 650,000 166,000 34.30%
MCDOWELL-N 25-Aug-16 2,416.00 18.65
0.78%
2,420.40
2,371.00
2,388.89 245,750
983
555.33% 5,870.70 234,500 159,750 213.71%
DABUR 28-Jul-16 308.90 3.95
1.30%
309.75
302.40
306.16 3,702,500
1,481
26.15% 11,335.57 6,467,500 155,000 2.46%
JINDALSTEL 25-Aug-16 70.00 2.00
2.94%
70.30
68.25
69.35 468,000
52
-60.90% 324.56 2,340,000 153,000 7.00%
WIPRO 25-Aug-16 541.50 -3.60
-0.66%
543.75
538.90
541.17 321,000
321
47.93% 1,737.16 426,000 151,000 54.91%
ENGINERSIN 28-Jul-16 226.15 2.70
1.21%
231.55
221.95
227.66 8,463,000
2,418
-44.49% 19,266.87 4,581,500 150,500 3.40%
LT 28-Jul-16 1,577.50 19.90
1.28%
1,582.40
1,556.10
1,574.78 2,986,000
5,972
-20.68% 47,022.93 5,953,000 149,000 2.57%
GAIL 25-Aug-16 398.25 6.05
1.54%
403.70
395.00
399.66 354,000
236
93.44% 1,414.80 343,500 142,500 70.90%
RELINFRA 25-Aug-16 564.05 9.65
1.74%
567.00
552.70
560.16 800,800
616
47.72% 4,485.76 808,600 139,100 20.78%
HINDPETRO 25-Aug-16 1,163.00 12.65
1.10%
1,169.50
1,137.60
1,154.93 660,800
944
-51.21% 7,631.78 1,096,200 137,900 14.39%
APOLLOTYRE 28-Jul-16 159.25 1.40
0.89%
159.75
155.50
157.35 3,792,000
1,264
-24.13% 5,966.71 8,799,000 135,000 1.56%
TATAPOWER 29-Sep-16 72.05 0.85
1.19%
72.25
71.75
71.93 180,000
20
233.33% 129.47 603,000 135,000 28.85%
COALINDIA 25-Aug-16 333.00 -1.90
-0.57%
336.15
332.00
333.65 238,000
140
-55.97% 794.09 637,500 134,300 26.69%
TITAN 28-Jul-16 411.95 2.40
0.59%
412.75
407.15
409.99 1,225,500
817
15.40% 5,024.43 11,436,000 133,500 1.18%
SINTEX 28-Jul-16 80.20 0.05
0.06%
80.90
79.90
80.32 2,828,000
404
17.10% 2,271.45 16,093,000 133,000 0.83%
HDFC 28-Jul-16 1,360.55 24.30
1.82%
1,362.00
1,330.50
1,346.28 2,803,000
5,606
34.53% 37,736.23 10,268,500 129,500 1.28%
SBIN 28-Jul-16 224.20 -1.60
-0.71%
226.25
222.30
224.19 42,468,000
14,156
-13.95% 95,209.01 82,731,000 129,000 0.16%
ZEEL 25-Aug-16 469.00 12.00
2.63%
469.00
456.10
463.93 399,100
307
55.84% 1,851.54 338,000 128,700 61.49%
TECHM 25-Aug-16 497.50 0.75
0.15%
508.10
496.75
498.16 192,500
175
153.62% 958.96 363,000 124,300 52.07%
VOLTAS 28-Jul-16 336.20 0.85
0.25%
339.45
331.55
336.31 4,358,000
2,179
-17.65% 14,656.39 3,928,000 124,000 3.26%
LUPIN 25-Aug-16 1,702.05 14.70
0.87%
1,709.00
1,683.00
1,698.24 207,900
693
-26.59% 3,530.64 335,100 121,800 57.10%
SOUTHBANK 28-Jul-16 21.60 0.10
0.47%
21.60
20.90
21.22 13,410,000
447
85.48% 2,845.60 41,010,000 120,000 0.29%
YESBANK 25-Aug-16 1,164.50 5.05
0.44%
1,173.25
1,154.80
1,166.34 480,200
686
10.82% 5,600.76 569,100 119,000 26.44%
M&M 25-Aug-16 1,450.00 2.95
0.20%
1,458.00
1,445.00
1,455.35 222,000
444
112.44% 3,230.88 236,500 118,500 100.42%
MINDTREE 28-Jul-16 558.65 -9.60
-1.69%
567.05
557.30
560.18 1,051,200
1,314
19.24% 5,888.61 2,265,600 118,400 5.51%
BPCL 28-Jul-16 582.90 4.95
0.86%
585.55
570.15
577.20 4,815,600
4,013
-24.55% 27,795.64 17,496,000 117,600 0.68%
MCLEODRUSS 28-Jul-16 202.70 0.60
0.30%
206.20
201.15
203.79 2,559,000
853
43.60% 5,214.99 4,077,000 117,000 2.95%
HINDUNILVR 25-Aug-16 907.05 -7.35
-0.80%
920.95
904.00
908.14 239,400
399
102.54% 2,174.09 259,200 114,000 78.51%
INFY 28-Jul-16 1,076.80 -4.15
-0.38%
1,080.00
1,070.25
1,073.87 3,817,500
7,635
14.62% 40,994.99 14,497,000 113,500 0.79%
RELCAPITAL 28-Jul-16 409.70 8.85
2.21%
412.00
399.15
406.12 10,002,000
6,668
-8.36% 40,620.12 12,421,500 109,500 0.89%
ONGC 29-Sep-16 222.65 0.50
0.23%
223.35
221.00
222.53 130,000
52
100.00% 289.29 405,000 107,500 36.13%
PIDILITIND 28-Jul-16 732.35 2.65
0.36%
739.35
728.00
734.96 1,355,000
1,355
131.23% 9,958.71 1,549,000 107,000 7.42%
TITAN 25-Aug-16 412.50 1.80
0.44%
412.90
408.85
411.07 139,500
93
36.76% 573.44 217,500 105,000 93.33%
MINDTREE 25-Aug-16 560.50 -9.10
-1.60%
568.50
559.00
561.37 283,200
354
-32.70% 1,589.80 777,600 103,200 15.30%
ABIRLANUVO 25-Aug-16 1,360.00 30.95
2.33%
1,367.25
1,337.70
1,356.66 186,750
249
114.66% 2,533.56 162,750 102,750 171.25%
RECLTD 29-Sep-16 207.00 10.25
5.21%
207.00
196.90
200.79 198,000
66
214.29% 397.56 330,000 102,000 44.74%
CEATLTD 25-Aug-16 894.00 10.10
1.14%
895.20
879.90
888.04 200,200
286
46.67% 1,777.86 219,100 100,800 85.21%
IBREALEST 25-Aug-16 87.00 -1.25
-1.42%
87.00
86.85
86.94 220,000
22
83.33% 191.27 1,140,000 100,000 9.62%
GODREJIND 25-Aug-16 449.00 17.60
4.08%
449.00
429.95
439.51 213,000
142
1,675.00% 936.16 111,000 99,000 825.00%
DISHTV 28-Jul-16 97.85 -0.80
-0.81%
99.40
97.25
98.40 7,728,000
1,104
-29.23% 7,604.35 31,591,000 98,000 0.31%
TATACOMM 25-Aug-16 463.55 4.30
0.94%
466.00
456.10
461.04 198,800
142
100.00% 916.55 382,200 98,000 34.48%
SRTRANSFIN 28-Jul-16 1,172.00 1.85
0.16%
1,197.00
1,158.00
1,179.54 1,497,600
2,496
-18.46% 17,664.79 3,092,400 93,000 3.10%
MOTHERSUMI 28-Jul-16 315.50 7.05
2.29%
318.50
309.45
314.49 7,865,000
3,146
-18.58% 24,734.64 8,615,000 92,500 1.09%
JUSTDIAL 25-Aug-16 551.65 -4.60
-0.83%
561.00
548.25
552.74 206,400
258
-30.08% 1,140.86 438,400 91,200 26.27%
MCLEODRUSS 25-Aug-16 204.00 0.70
0.34%
207.10
202.45
204.92 450,000
150
45.63% 922.14 426,000 90,000 26.79%
ORIENTBANK 25-Aug-16 111.20 -1.95
-1.72%
113.70
110.90
112.35 336,000
56
100.00% 377.50 1,626,000 90,000 5.86%
CANBK 25-Aug-16 231.75 -12.60
-5.16%
242.50
230.20
233.96 363,000
121
105.08% 849.27 2,748,000 87,000 3.27%
BHEL 28-Jul-16 141.10 1.50
1.07%
142.25
139.40
140.94 19,040,000
3,808
-3.94% 26,834.98 36,360,000 85,000 0.23%
M&M 28-Jul-16 1,441.00 2.55
0.18%
1,451.00
1,440.00
1,447.21 1,103,000
2,206
6.93% 15,962.73 5,419,500 85,000 1.59%
JUSTDIAL 28-Jul-16 554.35 -5.00
-0.89%
564.85
551.00
556.15 1,352,000
1,690
-53.46% 7,519.15 2,877,600 84,800 3.04%
ADANIPORTS 28-Jul-16 225.25 2.10
0.94%
225.90
221.45
224.57 6,812,500
2,725
-51.96% 15,298.83 28,567,500 82,500 0.29%
PTC 25-Aug-16 82.85 1.75
2.16%
83.90
81.30
82.85 848,000
106
-25.35% 702.57 664,000 80,000 13.70%
INDUSINDBK 25-Aug-16 1,145.50 3.75
0.33%
1,154.45
1,138.00
1,147.09 303,000
505
39.89% 3,475.68 286,200 77,400 37.07%
WIPRO 28-Jul-16 539.30 -2.60
-0.48%
541.50
535.75
538.47 2,083,000
2,083
-26.50% 11,216.33 6,690,000 77,000 1.16%
BANKNIFTY 25-Aug-16 18,851.00 26.55
0.14%
18,874.15
18,679.05
18,798.18 281,040
7,026
35.04% 52,830.41 358,880 75,640 26.71%
VOLTAS 25-Aug-16 334.80 0.55
0.16%
338.60
331.45
335.39 414,000
207
44.76% 1,388.51 390,000 74,000 23.42%
ASIANPAINT 25-Aug-16 1,055.45 6.90
0.66%
1,059.30
1,047.55
1,054.21 244,800
408
46.76% 2,580.71 207,600 73,200 54.46%
POWERGRID 25-Aug-16 168.60 4.65
2.84%
169.20
164.60
167.67 816,000
204
7.94% 1,368.19 548,000 72,000 15.13%
SAIL 28-Jul-16 48.05 1.25
2.67%
48.60
46.30
47.62 28,032,000
2,336
49.55% 13,348.84 47,004,000 72,000 0.15%
BEL 25-Aug-16 1,238.00 0.80
0.06%
1,243.75
1,225.45
1,235.21 139,950
311
65.43% 1,728.68 213,750 70,200 48.90%
ASIANPAINT 28-Jul-16 1,049.40 5.95
0.57%
1,054.50
1,042.15
1,049.02 1,615,800
2,693
-10.38% 16,950.07 2,982,600 67,800 2.33%
IBULHSGFIN 25-Aug-16 735.85 25.20
3.55%
737.55
711.50
725.02 308,800
386
94.95% 2,238.86 313,600 65,600 26.45%
AMBUJACEM 28-Jul-16 265.75 -1.05
-0.39%
266.50
263.10
265.06 2,647,500
1,059
-61.35% 7,017.46 8,092,500 62,500 0.78%
GAIL 28-Jul-16 395.85 4.50
1.15%
403.50
392.00
398.64 3,424,500
2,283
43.22% 13,651.43 6,634,500 61,500 0.94%
TCS 28-Jul-16 2,501.50 3.15
0.13%
2,517.00
2,488.20
2,505.10 1,349,500
5,398
-31.73% 33,806.32 4,192,500 61,500 1.49%
DRREDDY 28-Jul-16 3,601.00 -18.85
-0.52%
3,646.30
3,581.95
3,615.78 678,000
3,390
-10.25% 24,514.99 1,672,400 60,400 3.75%
MARUTI 28-Jul-16 4,427.25 1.75
0.04%
4,461.85
4,417.85
4,437.59 929,250
6,195
0.96% 41,236.31 2,208,300 58,650 2.73%
MCDOWELL-N 28-Jul-16 2,407.00 24.70
1.04%
2,421.95
2,357.15
2,387.15 661,000
2,644
23.72% 15,779.06 1,828,250 58,500 3.31%
CESC 28-Jul-16 606.60 10.05
1.68%
613.50
589.95
603.46 1,383,800
1,258
109.32% 8,350.68 1,516,900 57,200 3.92%
LUPIN 28-Jul-16 1,688.50 10.75
0.64%
1,699.00
1,672.55
1,688.89 1,164,900
3,883
-45.18% 19,673.88 4,233,300 56,700 1.36%
ASHOKLEY 29-Sep-16 98.00 -0.75
-0.76%
99.45
98.00
98.71 98,000
14
-58.82% 96.74 217,000 56,000 34.78%
TATACHEM 25-Aug-16 454.40 4.65
1.03%
456.40
446.45
451.89 198,000
132
30.69% 894.74 267,000 55,500 26.24%
IBULHSGFIN 28-Jul-16 739.50 24.70
3.46%
741.40
714.00
729.12 3,393,600
4,242
101.04% 24,743.42 6,411,200 54,400 0.86%
DRREDDY 25-Aug-16 3,625.95 -13.05
-0.36%
3,666.00
3,606.40
3,636.42 102,800
514
48.13% 3,738.24 117,400 54,200 85.76%
TECHM 28-Jul-16 494.80 0.85
0.17%
497.75
493.70
495.49 1,178,100
1,071
17.43% 5,837.37 6,166,600 50,600 0.83%
AMARAJABAT 25-Aug-16 908.00 27.00
3.06%
910.00
890.00
901.39 94,800
158
267.44% 854.52 76,800 49,800 184.44%
VEDL 29-Sep-16 170.00 10.70
6.72%
173.00
163.50
168.61 138,000
23
109.09% 232.68 216,000 48,000 28.57%
BATAINDIA 25-Aug-16 571.35 5.25
0.93%
576.30
562.40
572.56 111,100
101
57.81% 636.11 149,600 47,300 46.24%
GLENMARK 25-Aug-16 869.95 18.40
2.16%
874.95
848.95
863.72 210,700
301
55.96% 1,819.86 233,800 44,800 23.70%
ACC 25-Aug-16 1,685.55 -20.80
-1.22%
1,701.65
1,681.40
1,691.31 121,200
303
12.64% 2,049.87 106,800 43,200 67.92%
DABUR 25-Aug-16 310.35 3.75
1.22%
311.40
304.60
308.08 477,500
191
101.05% 1,471.08 320,000 42,500 15.32%
GODREJIND 28-Jul-16 449.50 18.40
4.27%
450.50
430.35
440.97 1,098,000
732
82.54% 4,841.85 1,599,000 40,500 2.60%
TCS 25-Aug-16 2,514.00 1.90
0.08%
2,529.95
2,503.55
2,518.50 152,750
611
-9.48% 3,847.01 248,750 39,000 18.59%
CAIRN 29-Sep-16 193.00 16.00
9.04%
195.60
182.55
190.89 63,000
18
- 120.26 49,000 38,500 366.67%
BEL 28-Jul-16 1,242.00 0.00
0.00%
1,247.10
1,228.45
1,239.60 550,800
1,224
-30.53% 6,827.72 1,725,750 37,800 2.24%
CASTROLIND 28-Jul-16 414.40 2.90
0.70%
417.70
412.10
415.48 1,024,800
732
-51.49% 4,257.84 5,594,400 37,800 0.68%
BAJAJ-AUTO 28-Jul-16 2,728.50 -39.85
-1.44%
2,768.00
2,724.00
2,736.22 599,500
2,398
11.95% 16,403.64 1,484,000 37,500 2.59%
PIDILITIND 25-Aug-16 736.80 4.10
0.56%
742.00
732.00
738.42 84,000
84
95.35% 620.27 92,000 36,000 64.29%
SRTRANSFIN 25-Aug-16 1,180.95 3.95
0.34%
1,201.70
1,165.00
1,186.59 184,200
307
-16.80% 2,185.70 211,200 36,000 20.55%
INFRATEL 25-Aug-16 360.00 7.60
2.16%
363.90
354.95
360.52 189,000
135
4.65% 681.38 306,600 35,000 12.89%
ABIRLANUVO 28-Jul-16 1,352.25 29.10
2.20%
1,362.70
1,327.10
1,350.75 1,776,750
2,369
-20.21% 23,999.45 2,043,000 33,750 1.68%
COALINDIA 28-Jul-16 331.90 -1.35
-0.41%
333.95
330.10
331.54 3,100,800
1,824
-56.26% 10,280.39 12,556,200 32,300 0.26%
TATAELXSI 25-Aug-16 1,680.00 5.05
0.30%
1,690.00
1,666.10
1,677.47 84,300
281
71.34% 1,414.11 185,100 31,800 20.74%
BAJAJ-AUTO 25-Aug-16 2,740.10 -40.10
-1.44%
2,771.45
2,737.05
2,747.76 76,500
306
131.82% 2,102.04 68,500 31,500 85.14%
SIEMENS 25-Aug-16 1,337.50 17.25
1.31%
1,348.00
1,323.10
1,341.06 78,000
156
45.79% 1,046.03 164,000 31,500 23.77%
TATACHEM 28-Jul-16 461.35 4.70
1.03%
463.80
453.60
459.42 864,000
576
-41.04% 3,969.39 3,790,500 31,500 0.84%
AMBUJACEM 25-Aug-16 265.90 -0.75
-0.28%
266.25
263.10
264.76 230,000
92
-47.43% 608.95 312,500 30,000 10.62%
PETRONET 25-Aug-16 296.70 2.65
0.90%
296.70
295.00
295.59 135,000
45
-39.19% 399.05 189,000 30,000 18.87%
ULTRACEMCO 25-Aug-16 3,670.00 15.60
0.43%
3,675.00
3,622.00
3,651.33 82,200
411
69.83% 3,001.39 72,000 29,000 67.44%
OIL 25-Aug-16 374.75 -1.00
-0.27%
379.00
374.10
375.90 74,800
44
10.00% 281.17 136,000 28,900 26.98%
BAJFINANCE 28-Jul-16 8,860.00 143.85
1.65%
8,895.00
8,691.35
8,824.53 168,625
1,349
98.67% 14,880.36 517,375 28,500 5.83%
DIVISLAB 25-Aug-16 1,210.00 18.95
1.59%
1,218.00
1,188.00
1,204.60 84,600
141
90.54% 1,019.09 178,200 28,200 18.80%
CENTURYTEX 28-Jul-16 704.65 34.60
5.16%
712.00
666.30
692.73 7,348,000
6,680
129.40% 50,901.80 5,656,200 27,500 0.49%
AUROPHARMA 28-Jul-16 801.50 10.60
1.34%
810.80
793.00
802.95 4,684,400
6,692
-34.15% 37,613.39 12,241,600 27,300 0.22%
NHPC 29-Sep-16 25.10 0.15
0.60%
25.10
25.05
25.07 54,000
2
-66.67% 13.54 945,000 27,000 2.94%
SBIN 29-Sep-16 225.15 -0.95
-0.42%
227.00
223.50
225.12 129,000
43
-40.28% 290.40 738,000 27,000 3.80%
BHEL 29-Sep-16 141.40 0.55
0.39%
141.55
140.10
141.05 35,000
7
-50.00% 49.37 245,000 25,000 11.36%
IGL 25-Aug-16 624.00 8.10
1.32%
624.00
613.65
619.36 84,700
77
175.00% 524.60 75,900 24,200 46.81%
STAR 25-Aug-16 1,177.00 12.50
1.07%
1,177.00
1,159.35
1,169.35 68,500
137
52.22% 801.00 102,000 22,000 27.50%
UBL 25-Aug-16 784.70 2.75
0.35%
786.80
772.05
776.57 37,800
54
170.00% 293.54 36,400 21,700 147.62%
CUMMINSIND 25-Aug-16 865.75 11.10
1.30%
868.00
850.60
862.82 34,800
58
-64.20% 300.26 100,200 20,400 25.56%
ULTRACEMCO 28-Jul-16 3,654.50 17.20
0.47%
3,658.90
3,605.00
3,632.41 512,400
2,562
-41.17% 18,612.47 1,011,800 20,000 2.02%
MARUTI 25-Aug-16 4,448.85 1.40
0.03%
4,480.00
4,445.00
4,459.73 68,550
457
18.09% 3,057.14 85,050 19,500 29.75%
SIEMENS 28-Jul-16 1,340.50 16.60
1.25%
1,351.20
1,318.80
1,340.87 415,000
830
-13.90% 5,564.61 1,088,500 19,000 1.78%
COLPAL 25-Aug-16 943.65 -6.80
-0.72%
950.50
938.10
944.47 49,000
70
12.90% 462.79 84,000 18,900 29.03%
L&TFH 29-Sep-16 74.00 -2.40
-3.14%
74.00
74.00
74.25 18,000
2
100.00% 13.37 45,000 18,000 66.67%
PCJEWELLER 25-Aug-16 395.05 10.20
2.65%
395.15
380.85
389.32 64,500
43
72.00% 251.11 117,000 18,000 18.18%
TATASTEEL 29-Sep-16 359.00 0.35
0.10%
363.80
355.00
360.17 36,000
18
125.00% 129.66 98,000 18,000 22.50%
CADILAHC 25-Aug-16 374.95 0.00
0.00%
378.95
373.85
376.69 78,400
49
-45.56% 295.32 224,000 17,600 8.53%
IGL 28-Jul-16 621.30 6.80
1.11%
622.95
610.15
618.94 664,400
604
-40.49% 4,112.24 2,015,200 17,600 0.88%
CESC 25-Aug-16 610.75 12.00
2.00%
614.70
595.55
608.77 84,700
77
352.94% 515.63 57,200 16,500 40.54%
UBL 28-Jul-16 775.00 -2.45
-0.32%
783.75
766.30
773.51 344,400
492
87.79% 2,663.97 1,222,200 16,100 1.33%
JUBLFOOD 25-Aug-16 1,163.65 11.00
0.95%
1,174.00
1,160.00
1,165.75 62,000
124
-13.89% 722.77 76,500 15,500 25.41%
PCJEWELLER 28-Jul-16 398.55 11.45
2.96%
399.55
383.55
392.54 378,000
252
51.81% 1,483.80 580,500 15,000 2.65%
BAJFINANCE 25-Aug-16 8,925.00 162.10
1.85%
8,930.00
8,739.10
8,828.89 19,625
157
55.45% 1,732.67 70,875 13,875 24.34%
BRITANNIA 25-Aug-16 2,837.10 22.10
0.79%
2,849.00
2,814.00
2,834.88 24,800
124
42.53% 703.05 72,000 13,800 23.71%
IOC 29-Sep-16 519.20 5.20
1.01%
520.60
516.00
518.50 22,500
15
150.00% 116.66 27,000 13,500 100.00%
APOLLOHOSP 25-Aug-16 1,348.00 3.00
0.22%
1,352.00
1,346.20
1,349.16 18,400
46
-64.62% 248.25 53,200 12,800 31.68%
CEATLTD 28-Jul-16 889.00 10.25
1.17%
890.85
876.50
884.52 1,010,800
1,444
-38.87% 8,940.73 2,882,600 12,600 0.44%
CANBK 29-Sep-16 230.00 -19.25
-7.72%
230.85
230.00
230.36 21,000
7
600.00% 48.38 111,000 12,000 12.12%
RPOWER 29-Sep-16 52.25 0.35
0.67%
52.25
52.25
52.25 12,000
1
-87.50% 6.27 456,000 12,000 2.70%
BEML 25-Aug-16 987.45 25.05
2.60%
992.15
960.00
980.50 132,000
264
24.53% 1,294.26 87,500 11,000 14.38%
APOLLOHOSP 28-Jul-16 1,336.40 -1.10
-0.08%
1,347.65
1,334.40
1,340.85 146,400
366
-51.97% 1,963.00 662,800 10,800 1.66%
WOCKPHARMA 25-Aug-16 973.00 -19.75
-1.99%
1,017.00
973.00
992.44 118,800
198
-89.61% 1,179.02 385,800 10,800 2.88%
COLPAL 28-Jul-16 949.80 -5.30
-0.55%
958.35
942.35
949.59 270,200
386
-59.45% 2,565.79 2,389,800 10,500 0.44%
SUNPHARMA 28-Jul-16 789.00 -5.15
-0.65%
796.00
784.10
789.12 3,826,200
6,377
-42.09% 30,193.31 19,210,800 10,200 0.05%
NIFTY 29-Sep-16 8,632.00 37.50
0.44%
8,640.00
8,575.00
8,614.51 163,500
2,180
32.44% 14,084.72 614,775 10,050 1.66%
RELINFRA 29-Sep-16 553.10 -7.70
-1.37%
557.10
548.70
554.33 13,000
10
233.33% 72.06 36,400 9,100 33.33%
GRASIM 25-Aug-16 4,914.50 -4.85
-0.10%
4,974.40
4,850.00
4,927.06 31,350
209
23.67% 1,544.63 43,350 9,000 26.20%
BHARATFIN 29-Sep-16 858.00 82.00
10.57%
858.00
830.00
845.26 10,000
10
900.00% 84.53 13,000 9,000 225.00%
TATAELXSI 28-Jul-16 1,668.50 2.90
0.17%
1,683.00
1,650.00
1,669.78 275,700
919
-26.89% 4,603.58 1,328,700 9,000 0.68%
BIOCON 29-Sep-16 817.50 104.50
14.66%
817.50
777.25
792.88 8,800
8
- 69.77 11,000 8,800 400.00%
MRF 25-Aug-16 34,370.00 -185.45
-0.54%
34,800.00
34,250.00
34,514.20 10,365
691
651.09% 3,577.40 11,790 8,610 270.75%
CONCOR 28-Jul-16 1,466.75 23.50
1.63%
1,476.00
1,442.70
1,461.29 234,500
469
56.86% 3,426.73 566,000 8,500 1.52%
INFY 29-Sep-16 1,086.15 -8.30
-0.76%
1,088.00
1,084.00
1,084.97 18,000
36
125.00% 195.29 61,500 8,000 14.95%
UNIONBANK 29-Sep-16 128.35 -4.15
-3.13%
128.35
127.45
127.95 16,000
4
33.33% 20.47 44,000 8,000 22.22%
BATAINDIA 28-Jul-16 568.50 4.40
0.78%
574.50
560.00
570.46 831,600
756
25.37% 4,743.95 1,548,800 7,700 0.50%
ICICIBANK 29-Sep-16 267.10 1.90
0.72%
267.10
260.15
264.82 42,500
17
-22.73% 112.55 132,500 7,500 6.00%
RELCAPITAL 29-Sep-16 405.35 5.35
1.34%
407.10
398.15
402.72 18,000
12
0.00% 72.49 67,500 7,500 12.50%
MINDTREE 29-Sep-16 561.50 -17.60
-3.04%
563.80
561.50
562.95 8,000
10
66.67% 45.04 54,400 7,200 15.25%
INDUSINDBK 29-Sep-16 1,150.05 1.40
0.12%
1,156.00
1,150.05
1,152.89 6,600
11
57.14% 76.09 12,600 6,600 110.00%
LICHSGFIN 28-Jul-16 512.30 8.95
1.78%
513.60
502.90
509.31 5,452,700
4,957
-4.10% 27,771.15 7,795,700 6,600 0.08%
GRASIM 28-Jul-16 4,902.85 4.45
0.09%
4,960.00
4,851.10
4,911.91 225,000
1,500
-17.36% 11,051.80 938,100 6,450 0.69%
GLENMARK 28-Jul-16 866.50 17.30
2.04%
872.85
844.00
860.22 1,267,000
1,810
14.48% 10,898.99 2,249,100 6,300 0.28%
CONCOR 25-Aug-16 1,469.95 22.60
1.56%
1,479.00
1,454.10
1,464.63 18,500
37
164.29% 270.96 20,000 6,000 42.86%
NMDC 29-Sep-16 98.00 2.00
2.08%
98.00
98.00
98.00 6,000
1
- 5.88 12,000 6,000 100.00%
HEROMOTOCO 25-Aug-16 3,266.45 9.50
0.29%
3,275.00
3,246.10
3,265.45 23,200
116
10.48% 757.58 68,200 5,400 8.60%
ICIL 25-Aug-16 895.40 6.25
0.70%
897.25
874.00
883.46 26,400
44
29.41% 233.23 87,000 5,400 6.62%
EICHERMOT 25-Aug-16 19,966.15 119.30
0.60%
20,000.00
19,820.00
19,923.48 6,500
130
381.48% 1,295.03 8,550 5,250 159.09%
AJANTPHARM 25-Aug-16 1,622.00 -4.90
-0.30%
1,631.75
1,611.70
1,619.58 18,000
45
60.71% 291.52 14,000 5,200 59.09%
IDEA 29-Sep-16 106.85 1.20
1.14%
106.85
106.80
106.82 10,000
2
-66.67% 10.68 160,000 5,000 3.23%
SRF 25-Aug-16 1,396.40 19.25
1.40%
1,405.95
1,372.05
1,391.37 32,500
65
54.76% 452.20 32,500 5,000 18.18%
AUROPHARMA 29-Sep-16 810.50 12.05
1.51%
823.90
805.05
813.12 9,100
13
85.71% 73.99 11,900 4,900 70.00%
TORNTPHARM 25-Aug-16 1,469.10 9.40
0.64%
1,475.00
1,428.60
1,454.82 40,000
100
16.28% 581.93 29,600 4,400 17.46%
POWERGRID 29-Sep-16 168.00 1.60
0.96%
168.00
168.00
168.00 4,000
1
- 6.72 16,000 4,000 33.33%
BANKBARODA 29-Sep-16 152.70 -1.15
-0.75%
153.85
152.70
153.27 7,000
2
100.00% 10.73 70,000 3,500 5.26%
HCLTECH 29-Sep-16 731.00 10.90
1.51%
731.75
731.00
731.41 3,500
5
- 25.60 11,200 3,500 45.45%
SUNPHARMA 29-Sep-16 793.00 -17.10
-2.11%
798.25
793.00
796.71 7,200
12
-20.00% 57.36 31,800 3,000 10.42%
YESBANK 29-Sep-16 1,171.10 8.60
0.74%
1,175.00
1,161.00
1,169.71 6,300
9
12.50% 73.69 63,700 2,800 4.60%
MOTHERSUMI 29-Sep-16 314.90 0.00
0.00%
0.00
0.00
0.00 0
0
- 0.00 10,000 2,500 33.33%
RELIANCE 29-Sep-16 1,029.90 8.90
0.87%
1,030.70
1,023.70
1,027.54 32,000
64
300.00% 328.81 42,000 2,500 6.33%
AXISBANK 29-Sep-16 548.95 5.35
0.98%
548.95
542.00
545.67 13,200
11
-56.00% 72.03 49,200 2,400 5.13%
HINDPETRO 29-Sep-16 1,154.80 12.25
1.07%
1,154.80
1,138.00
1,144.76 16,800
24
-89.04% 192.32 677,600 2,100 0.31%
GODREJCP 25-Aug-16 1,655.40 29.00
1.78%
1,661.50
1,628.00
1,642.15 20,000
50
163.16% 328.43 9,200 2,000 27.78%
LT 29-Sep-16 1,576.15 18.05
1.16%
1,578.00
1,562.00
1,572.69 4,500
9
-18.18% 70.77 12,000 2,000 20.00%
NIITTECH 25-Aug-16 464.75 5.60
1.22%
467.35
460.00
464.73 35,000
35
75.00% 162.66 99,000 2,000 2.06%
MARUTI 29-Sep-16 4,455.00 23.00
0.52%
4,458.40
4,455.00
4,456.07 1,950
13
44.44% 86.89 8,100 1,650 25.58%
PAGEIND 25-Aug-16 13,620.00 -30.00
-0.22%
13,640.00
13,574.40
13,626.77 1,800
36
800.00% 245.28 2,650 1,650 165.00%
EICHERMOT 28-Jul-16 19,856.75 94.95
0.48%
20,000.00
19,614.40
19,801.63 28,550
571
9.81% 5,653.37 164,650 1,600 0.98%
TATAMOTORS 29-Sep-16 510.00 10.40
2.08%
510.00
501.00
505.66 19,500
13
-18.75% 98.60 99,000 1,500 1.54%
BPCL 29-Sep-16 582.00 -8.00
-1.36%
582.20
579.00
582.72 6,000
5
150.00% 34.96 68,400 1,200 1.79%
BOSCHLTD 25-Aug-16 24,560.00 -74.85
-0.30%
24,667.05
24,347.00
24,466.38 2,900
58
-21.62% 709.53 5,300 1,200 29.27%
UPL 29-Sep-16 578.25 21.25
3.82%
578.25
578.25
578.25 1,200
1
- 6.94 3,600 1,200 50.00%
CIPLA 29-Sep-16 522.35 1.35
0.26%
522.35
522.20
522.27 2,000
2
100.00% 10.45 8,000 1,000 14.29%
BOSCHLTD 28-Jul-16 24,360.00 -193.80
-0.79%
24,999.95
24,199.00
24,385.16 26,550
531
-26.04% 6,474.26 71,900 850 1.20%
JUSTDIAL 29-Sep-16 551.00 0.00
0.00%
551.00
551.00
551.00 800
1
- 4.41 4,800 800 20.00%
PAGEIND 28-Jul-16 13,651.10 28.90
0.21%
13,720.00
13,509.80
13,615.31 8,900
178
-56.90% 1,211.76 37,800 800 2.16%
ABIRLANUVO 29-Sep-16 1,355.00 96.00
7.63%
1,355.00
1,355.00
1,355.00 750
1
- 10.16 1,500 750 100.00%
CUMMINSIND 29-Sep-16 874.65 49.60
6.01%
874.65
874.65
874.65 600
1
- 5.25 1,200 600 100.00%
LUPIN 29-Sep-16 1,712.15 -11.85
-0.69%
1,712.15
1,711.80
1,711.97 600
2
100.00% 10.27 2,400 600 33.33%
HDFCBANK 29-Sep-16 1,252.55 2.50
0.20%
1,254.45
1,244.90
1,252.36 4,000
8
14.29% 50.09 155,000 500 0.32%
TCS 29-Sep-16 2,522.00 4.00
0.16%
2,522.00
2,522.00
2,522.00 500
2
-87.50% 12.61 14,500 500 3.57%
ACC 29-Sep-16 1,702.50 -14.30
-0.83%
1,707.00
1,692.00
1,700.50 1,200
3
-40.00% 20.41 10,400 400 4.00%
DJIA 16-Sep-16 18,525.00 0.00
0.00%
0.00
0.00
0.00 0
0
- 0.00 660 330 100.00%
OFSS 25-Aug-16 3,615.25 -69.80
-1.89%
3,618.95
3,613.00
3,610.53 600
4
33.33% 21.66 750 300 66.67%
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.