SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
30-Sep
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
(%)
PNB 27-Oct-16 141.50 3.75
2.72%
142.55
137.05
140.66 77,819,000
11,117
-20.98% 109,460.21 40,691,000 5,747,000 16.45%
SBIN 27-Oct-16 251.75 3.50
1.41%
253.80
247.10
251.03 46,935,000
15,645
-36.48% 117,820.93 76,077,000 5,742,000 8.16%
ADANIPOWER 27-Oct-16 25.10 -0.10
-0.40%
25.40
24.75
25.12 18,260,000
913
-78.70% 4,586.91 109,240,000 4,260,000 4.06%
ICICIBANK 27-Oct-16 253.70 1.90
0.75%
254.75
248.60
252.46 33,945,000
13,578
-56.19% 85,697.55 70,995,000 3,530,000 5.23%
JPASSOCIAT 27-Oct-16 10.60 0.30
2.91%
10.70
10.40
10.56 39,780,000
585
-66.80% 4,200.77 142,732,000 3,468,000 2.49%
IBREALEST 27-Oct-16 92.85 7.05
8.22%
93.35
86.00
90.46 40,790,000
4,079
-30.84% 36,898.63 40,590,000 3,110,000 8.30%
SINTEX 27-Oct-16 78.85 5.55
7.57%
79.25
74.90
78.06 21,781,125
3,057
10.27% 17,002.35 32,511,375 2,857,125 9.63%
IFCI 27-Oct-16 26.50 0.45
1.73%
26.65
25.70
26.31 19,602,000
891
-74.64% 5,157.29 67,012,000 2,442,000 3.78%
JINDALSTEL 27-Oct-16 76.50 1.50
2.00%
77.25
74.90
75.92 15,039,000
1,671
-47.68% 11,417.61 47,016,000 2,187,000 4.88%
JISLJALEQS 27-Oct-16 90.15 4.75
5.56%
90.80
86.60
88.97 12,519,000
1,391
-56.19% 11,138.15 35,469,000 2,079,000 6.23%
EXIDEIND 27-Oct-16 184.20 1.90
1.04%
186.40
178.55
182.35 11,980,000
2,995
-31.21% 21,845.53 22,268,000 1,932,000 9.50%
HINDALCO 27-Oct-16 153.75 2.95
1.96%
155.40
147.85
152.38 40,096,000
5,728
-9.95% 61,098.28 25,011,000 1,813,000 7.82%
CANBK 27-Oct-16 310.20 12.35
4.15%
311.25
296.45
306.45 26,028,000
8,676
0.07% 79,762.81 10,539,000 1,599,000 17.89%
TVSMOTOR 27-Oct-16 364.60 17.80
5.13%
367.30
344.50
360.45 12,430,000
6,215
61.18% 44,803.94 5,392,000 1,430,000 36.09%
ORIENTBANK 27-Oct-16 126.25 2.55
2.06%
127.70
123.25
125.95 21,018,000
3,503
-16.40% 26,472.17 12,324,000 1,374,000 12.55%
VEDL 27-Oct-16 173.15 4.00
2.36%
174.80
165.65
170.41 40,158,000
6,693
-18.08% 68,433.25 30,588,000 1,362,000 4.66%
SOUTHBANK 27-Oct-16 22.05 0.50
2.32%
22.45
21.50
21.92 12,390,000
413
-73.01% 2,715.89 48,750,000 1,320,000 2.78%
GMRINFRA 27-Oct-16 12.75 0.35
2.82%
12.85
12.45
12.65 37,620,000
836
-77.08% 4,758.93 206,100,000 1,305,000 0.64%
IDEA 27-Oct-16 79.25 -0.45
-0.56%
80.95
78.20
79.67 15,790,000
3,158
-66.78% 12,579.89 58,610,000 1,300,000 2.27%
DLF 27-Oct-16 146.90 5.80
4.11%
148.05
140.90
145.18 35,290,000
7,058
-37.47% 51,234.02 38,010,000 1,235,000 3.36%
SAIL 27-Oct-16 46.55 1.10
2.42%
46.80
45.05
46.15 21,648,000
1,804
-66.16% 9,990.55 66,588,000 1,140,000 1.74%
TV18BRDCST 27-Oct-16 44.85 1.65
3.82%
45.15
43.10
44.38 31,059,000
1,827
-57.64% 13,783.98 80,291,000 1,105,000 1.40%
SYNDIBANK 27-Oct-16 73.70 0.55
0.75%
74.55
72.15
73.44 12,582,000
1,398
-47.99% 9,240.22 16,128,000 1,062,000 7.05%
APOLLOTYRE 27-Oct-16 221.45 9.65
4.56%
222.75
210.70
218.53 13,416,000
4,472
-32.32% 29,317.98 10,035,000 1,056,000 11.76%
TATASTEEL 27-Oct-16 376.90 6.70
1.81%
379.55
365.80
372.23 21,520,000
10,760
-21.40% 80,103.90 21,378,000 1,056,000 5.20%
IDBI 27-Oct-16 69.05 2.55
3.83%
69.75
66.65
68.66 14,488,000
1,811
-35.04% 9,947.46 32,624,000 992,000 3.14%
ALBK 27-Oct-16 77.35 0.90
1.18%
77.85
75.00
76.83 22,140,000
2,214
-23.07% 17,010.16 13,770,000 820,000 6.33%
UNIONBANK 27-Oct-16 138.10 2.20
1.62%
139.90
134.30
137.65 17,508,000
4,377
-15.44% 24,099.76 13,336,000 800,000 6.38%
NTPC 27-Oct-16 149.00 -1.50
-1.00%
152.45
145.95
150.57 6,896,000
1,724
-54.12% 10,383.31 21,240,000 728,000 3.55%
PFC 27-Oct-16 120.70 6.00
5.23%
121.00
114.85
119.29 8,718,000
1,453
40.59% 10,399.70 17,862,000 726,000 4.24%
ADANIPORTS 27-Oct-16 257.75 -1.00
-0.39%
261.50
251.30
255.48 9,557,500
3,823
-31.88% 24,417.50 15,375,000 662,500 4.50%
RECLTD 27-Oct-16 121.10 3.95
3.37%
121.40
116.00
119.83 10,506,000
1,751
-56.75% 12,589.34 29,610,000 642,000 2.22%
FEDERALBNK 27-Oct-16 72.50 1.65
2.33%
73.05
70.00
71.95 22,616,000
2,056
-60.01% 16,272.21 32,450,000 638,000 2.01%
DISHTV 27-Oct-16 93.55 3.00
3.31%
93.85
90.50
92.83 10,402,000
1,486
-61.14% 9,656.18 27,251,000 637,000 2.39%
INDIACEM 27-Oct-16 144.75 3.60
2.55%
145.70
139.70
143.38 9,968,000
1,424
-56.64% 14,292.12 22,148,000 623,000 2.89%
SUNTV 27-Oct-16 507.35 23.65
4.89%
513.90
480.00
497.90 7,906,000
3,953
-4.05% 39,363.97 7,318,000 602,000 8.96%
HINDPETRO 27-Oct-16 426.55 9.55
2.29%
429.10
412.75
421.70 6,264,300
2,983
55.93% 26,416.55 21,606,900 550,200 2.61%
AMBUJACEM 27-Oct-16 253.45 -2.50
-0.98%
256.20
251.20
253.65 5,195,000
2,078
-39.19% 13,177.12 9,342,500 547,500 6.23%
COALINDIA 27-Oct-16 323.25 -5.95
-1.81%
330.40
318.65
322.48 5,494,400
3,232
-35.50% 17,718.34 11,801,400 538,900 4.78%
ANDHRABANK 27-Oct-16 56.75 0.85
1.52%
57.10
55.20
56.51 12,280,000
1,228
-46.54% 6,939.43 20,020,000 500,000 2.56%
TITAN 27-Oct-16 397.70 1.70
0.43%
401.75
386.10
394.19 2,536,500
1,691
-37.35% 9,998.63 8,151,000 466,500 6.07%
M&MFIN 27-Oct-16 364.80 10.00
2.82%
368.80
352.95
360.18 6,687,500
2,675
-61.05% 24,087.04 11,957,500 462,500 4.02%
BHARTIARTL 27-Oct-16 314.10 -1.50
-0.48%
317.40
307.50
312.14 7,062,000
4,708
-29.10% 22,043.33 28,723,500 441,000 1.56%
IRB 27-Oct-16 246.90 1.65
0.67%
249.85
241.80
246.51 6,287,500
2,515
-54.76% 15,499.32 9,927,500 440,000 4.64%
CIPLA 27-Oct-16 583.70 -20.85
-3.45%
605.95
565.85
581.75 14,866,000
14,866
191.26% 86,482.96 6,662,000 438,000 7.04%
RPOWER 27-Oct-16 47.85 0.60
1.27%
48.05
46.45
47.51 14,364,000
1,197
-74.74% 6,824.34 58,560,000 420,000 0.72%
MARICO 27-Oct-16 276.60 3.20
1.17%
280.00
270.65
276.57 1,695,200
652
-49.85% 4,688.41 8,348,600 405,600 5.11%
BAJFINANCE 27-Oct-16 1,063.60 19.55
1.87%
1,070.00
1,025.95
1,048.09 4,223,750
3,379
693.38% 44,268.70 6,008,750 396,250 7.06%
YESBANK 27-Oct-16 1,261.25 21.55
1.74%
1,266.00
1,218.25
1,253.10 9,004,800
12,864
-38.22% 112,839.15 9,858,100 376,600 3.97%
AXISBANK 27-Oct-16 544.85 3.45
0.64%
549.40
534.40
542.95 15,312,000
12,760
-56.99% 83,136.50 31,855,200 372,000 1.18%
TECHM 27-Oct-16 422.55 -7.65
-1.78%
433.95
421.35
427.16 2,972,200
2,702
-58.33% 12,696.05 8,363,300 369,600 4.62%
TATAGLOBAL 27-Oct-16 140.55 2.65
1.92%
141.20
137.00
139.48 8,586,000
1,908
-66.79% 11,975.75 29,641,500 369,000 1.26%
HINDZINC 27-Oct-16 234.55 5.75
2.51%
237.95
226.10
233.29 2,486,400
777
-45.82% 5,800.52 3,651,200 364,800 11.10%
WOCKPHARMA 27-Oct-16 883.95 15.80
1.82%
894.50
865.00
880.53 2,485,800
4,143
-17.37% 21,888.21 2,887,200 364,200 14.44%
JPASSOCIAT 24-Nov-16 10.60 -0.05
-0.47%
10.75
10.50
10.60 816,000
12
50.00% 86.50 1,564,000 340,000 27.78%
POWERGRID 27-Oct-16 177.05 2.30
1.32%
178.20
172.80
176.14 9,508,000
2,377
-36.26% 16,747.39 20,184,000 336,000 1.69%
RELCAPITAL 27-Oct-16 549.95 15.05
2.81%
552.45
530.65
543.34 15,751,500
10,501
-11.22% 85,584.20 8,715,000 330,000 3.94%
CENTURYTEX 27-Oct-16 947.90 25.00
2.71%
954.50
905.00
933.27 5,165,600
4,696
30.92% 48,209.00 6,628,600 306,900 4.85%
BHEL 27-Oct-16 135.20 1.45
1.08%
135.90
132.00
134.87 18,930,000
3,786
-69.06% 25,530.89 47,085,000 300,000 0.64%
DABUR 27-Oct-16 272.70 0.45
0.17%
273.95
268.20
270.90 2,525,000
1,010
-48.99% 6,840.23 6,177,500 300,000 5.10%
SAIL 24-Nov-16 46.65 1.10
2.41%
46.80
45.75
46.37 948,000
79
71.74% 439.59 1,524,000 288,000 23.30%
KOTAKBANK 27-Oct-16 780.75 2.40
0.31%
784.35
769.35
776.46 4,500,800
5,626
-63.04% 34,946.91 11,016,800 275,200 2.56%
IBULHSGFIN 27-Oct-16 830.25 39.50
5.00%
834.50
790.00
820.14 3,190,400
3,988
-33.78% 26,165.75 6,525,600 256,000 4.08%
ABIRLANUVO 27-Oct-16 1,372.25 35.35
2.64%
1,378.00
1,343.40
1,364.74 1,516,500
2,022
-46.15% 20,696.28 4,456,500 255,000 6.07%
JUSTDIAL 27-Oct-16 428.15 -0.50
-0.12%
438.90
412.05
425.06 4,090,400
5,113
27.28% 17,386.65 4,143,200 240,000 6.15%
KPIT 27-Oct-16 124.95 0.20
0.16%
126.95
123.70
125.33 2,104,000
526
-72.60% 2,636.94 6,632,000 232,000 3.62%
CANBK 24-Nov-16 309.75 13.95
4.72%
310.85
297.00
307.35 456,000
152
210.20% 1,401.52 333,000 231,000 226.47%
CEATLTD 27-Oct-16 1,331.75 100.50
8.16%
1,336.90
1,222.10
1,293.73 5,826,800
8,324
38.43% 75,383.06 1,282,400 228,200 21.65%
GMRINFRA 24-Nov-16 12.85 0.35
2.80%
12.90
12.65
12.76 855,000
19
-17.39% 109.10 1,620,000 225,000 16.13%
IOC 24-Nov-16 589.20 10.85
1.88%
590.75
582.80
587.01 280,500
187
1,770.00% 1,646.56 243,000 225,000 1,250.00%
HDFCBANK 24-Nov-16 1,293.00 -5.50
-0.42%
1,300.00
1,287.95
1,293.55 248,500
497
218.59% 3,214.47 369,000 215,000 139.61%
MOTHERSUMI 27-Oct-16 319.70 11.30
3.66%
321.45
307.60
316.73 6,015,000
2,406
-44.49% 19,051.31 8,652,500 215,000 2.55%
BIOCON 27-Oct-16 939.75 8.75
0.94%
947.60
920.00
933.22 3,560,700
3,237
-31.29% 33,229.16 3,513,400 211,200 6.40%
JETAIRWAYS 27-Oct-16 479.60 24.70
5.43%
486.55
457.50
475.64 4,797,000
4,797
-11.79% 22,816.45 5,938,000 208,000 3.63%
IDBI 24-Nov-16 68.70 2.45
3.70%
69.00
67.00
68.48 552,000
69
122.58% 378.01 752,000 200,000 36.23%
MCLEODRUSS 27-Oct-16 171.15 0.20
0.12%
173.35
169.45
171.22 1,326,000
442
-76.13% 2,270.38 4,521,000 192,000 4.44%
ASHOKLEY 24-Nov-16 80.30 2.65
3.41%
80.80
75.90
79.03 924,000
132
-29.41% 730.24 1,274,000 161,000 14.47%
CAIRN 27-Oct-16 201.40 4.20
2.13%
203.50
194.10
198.65 6,622,000
1,892
-56.20% 13,154.60 14,308,000 161,000 1.14%
PNB 24-Nov-16 142.00 4.50
3.27%
142.75
137.50
140.89 784,000
112
-14.50% 1,104.58 532,000 161,000 43.40%
HDFCBANK 27-Oct-16 1,283.40 -7.20
-0.56%
1,292.90
1,278.45
1,285.69 4,015,500
8,031
-67.75% 51,626.88 33,095,000 160,000 0.49%
ARVIND 27-Oct-16 339.20 4.90
1.47%
341.50
330.45
336.42 4,222,000
2,111
-32.34% 14,203.65 4,002,000 156,000 4.06%
PETRONET 27-Oct-16 347.40 7.95
2.34%
352.90
340.00
347.54 5,310,000
1,770
-25.66% 18,454.37 4,923,000 150,000 3.14%
BHARATFIN 27-Oct-16 884.05 49.40
5.92%
887.40
821.90
863.16 8,183,000
8,183
12.74% 70,632.38 6,116,000 142,000 2.38%
ADANIPOWER 24-Nov-16 25.35 -0.10
-0.39%
25.55
25.10
25.28 420,000
21
16.67% 106.18 620,000 140,000 29.17%
TATACOMM 27-Oct-16 567.45 51.15
9.91%
571.30
517.05
552.46 6,823,600
4,874
115.47% 37,697.66 5,437,600 138,600 2.62%
KTKBANK 27-Oct-16 147.00 2.60
1.80%
147.75
141.50
145.90 6,276,000
1,046
-63.97% 9,156.68 13,308,000 138,000 1.05%
HCLTECH 27-Oct-16 795.85 5.40
0.68%
800.00
786.85
794.84 1,812,300
2,589
-50.56% 14,404.89 6,355,300 137,200 2.21%
CESC 27-Oct-16 615.00 3.30
0.54%
618.75
605.10
612.58 822,800
748
-53.28% 5,040.31 1,381,600 134,200 10.76%
RPOWER 24-Nov-16 48.20 0.60
1.26%
48.20
46.90
47.91 360,000
30
-67.74% 172.48 1,860,000 120,000 6.90%
NIFTY 24-Nov-16 8,681.25 1.90
0.02%
8,708.80
8,635.00
8,667.96 442,050
5,894
-34.87% 38,316.72 931,575 119,700 14.74%
IDEA 24-Nov-16 79.00 -0.65
-0.82%
80.65
78.50
79.46 765,000
153
14.18% 607.87 1,615,000 110,000 7.31%
IFCI 24-Nov-16 26.50 -0.05
-0.19%
26.80
25.90
26.45 352,000
16
0.00% 93.10 396,000 110,000 38.46%
NHPC 24-Nov-16 25.25 -0.55
-2.13%
25.25
25.05
25.13 189,000
7
- 47.50 324,000 108,000 50.00%
BEL 27-Oct-16 1,253.05 9.10
0.73%
1,263.40
1,242.05
1,254.87 458,550
1,019
-73.98% 5,754.21 1,085,850 103,950 10.59%
OIL 27-Oct-16 402.95 5.35
1.35%
407.00
395.15
402.67 482,800
284
-51.86% 1,944.09 797,300 102,000 14.67%
ITC 27-Oct-16 242.60 -4.75
-1.92%
248.00
242.00
244.11 10,908,000
4,545
-58.89% 26,627.52 48,163,200 100,800 0.21%
LT 27-Oct-16 1,438.55 -5.80
-0.40%
1,447.90
1,418.30
1,431.96 4,883,500
9,767
-32.26% 69,929.77 7,915,000 98,000 1.25%
SBIN 24-Nov-16 252.70 3.25
1.30%
254.55
248.60
251.81 672,000
224
-31.71% 1,692.16 894,000 93,000 11.61%
IGL 27-Oct-16 780.20 7.50
0.97%
786.50
766.80
779.12 1,778,700
1,617
-47.36% 13,858.21 1,515,800 91,300 6.41%
IBREALEST 24-Nov-16 93.40 5.95
6.80%
93.40
88.80
90.06 180,000
18
5.88% 162.11 180,000 90,000 100.00%
NIITTECH 27-Oct-16 422.00 6.70
1.61%
440.10
406.05
425.84 501,000
501
-43.45% 2,133.46 1,047,000 90,000 9.40%
RCOM 24-Nov-16 46.75 2.15
4.82%
46.85
43.40
45.28 360,000
36
-12.20% 163.01 580,000 90,000 18.37%
SOUTHBANK 24-Nov-16 22.20 0.25
1.14%
22.30
22.00
22.13 270,000
9
28.57% 59.75 240,000 90,000 60.00%
TATASTEEL 24-Nov-16 379.25 7.30
1.96%
381.55
368.00
374.58 284,000
142
-14.97% 1,063.81 222,000 84,000 60.87%
NHPC 27-Oct-16 25.10 0.60
2.45%
25.15
24.50
24.97 4,374,000
162
-83.26% 1,092.19 21,006,000 81,000 0.39%
ADANIENT 27-Oct-16 66.10 0.90
1.38%
66.70
63.55
65.47 6,512,000
814
-70.57% 4,263.41 17,848,000 80,000 0.45%
NMDC 24-Nov-16 106.40 3.70
3.60%
107.05
102.00
105.51 150,000
25
92.31% 158.26 288,000 78,000 37.14%
GODREJIND 27-Oct-16 433.00 17.80
4.29%
436.10
412.50
427.24 1,563,000
1,042
0.87% 6,677.76 1,242,000 76,500 6.56%
UBL 27-Oct-16 908.90 24.65
2.79%
916.00
888.05
905.46 1,263,500
1,805
-14.17% 11,440.49 1,032,500 72,800 7.59%
BANKNIFTY 27-Oct-16 19,402.75 71.20
0.37%
19,447.00
19,100.00
19,353.70 3,579,120
89,478
-11.70% 692,692.15 1,950,040 72,040 3.84%
JSWENERGY 27-Oct-16 73.55 0.05
0.07%
74.35
71.80
73.39 4,952,000
619
-71.77% 3,634.27 20,176,000 72,000 0.36%
TATAGLOBAL 24-Nov-16 140.70 1.95
1.41%
140.65
138.45
140.06 108,000
24
-27.27% 151.26 166,500 72,000 76.19%
ALBK 24-Nov-16 77.75 1.35
1.77%
77.90
75.15
76.80 290,000
29
38.10% 222.72 380,000 70,000 22.58%
DRREDDY 27-Oct-16 3,118.70 -35.85
-1.14%
3,144.40
3,072.40
3,117.20 521,400
2,607
-58.88% 16,253.08 1,721,600 69,000 4.18%
TV18BRDCST 24-Nov-16 45.65 -0.55
-1.19%
45.65
44.50
45.06 85,000
5
400.00% 38.30 102,000 68,000 200.00%
KSCL 27-Oct-16 359.70 4.50
1.27%
365.00
348.95
358.64 510,000
340
-80.66% 1,829.06 2,761,500 67,500 2.51%
DLF 24-Nov-16 147.30 5.00
3.51%
148.55
142.60
145.43 175,000
35
-44.44% 254.50 280,000 65,000 30.23%
NCC 24-Nov-16 83.00 -0.05
-0.06%
83.80
80.95
82.88 120,000
15
200.00% 99.46 120,000 64,000 114.29%
AUROPHARMA 27-Oct-16 858.25 28.25
3.40%
862.00
823.05
848.25 6,281,100
8,973
-36.08% 53,279.43 9,796,500 62,300 0.64%
ZEEL 27-Oct-16 549.45 -2.60
-0.47%
555.95
542.80
550.73 3,364,400
2,588
-55.12% 18,528.76 6,401,200 49,400 0.78%
CIPLA 24-Nov-16 586.10 -23.05
-3.78%
604.65
569.05
585.84 118,000
118
461.90% 691.29 69,000 48,000 228.57%
BAJAJ-AUTO 27-Oct-16 2,844.80 -18.55
-0.65%
2,876.20
2,822.00
2,852.74 442,500
1,770
-63.88% 12,623.37 1,490,500 47,250 3.27%
PCJEWELLER 27-Oct-16 487.90 16.20
3.43%
491.80
471.65
484.20 714,000
476
-27.22% 3,457.19 579,000 46,500 8.73%
COLPAL 27-Oct-16 971.00 -1.20
-0.12%
976.00
960.10
970.29 264,600
378
-74.39% 2,567.39 2,374,400 46,200 1.98%
BHEL 24-Nov-16 135.65 1.70
1.27%
136.10
133.05
135.03 305,000
61
-41.90% 411.84 790,000 45,000 6.04%
L&TFH 24-Nov-16 92.20 5.45
6.28%
92.85
87.40
90.38 405,000
45
104.55% 366.04 189,000 45,000 31.25%
FEDERALBNK 24-Nov-16 72.85 0.60
0.83%
73.40
71.45
72.43 154,000
14
0.00% 111.54 132,000 44,000 50.00%
SINTEX 24-Nov-16 78.80 -2.40
-2.96%
79.25
78.10
78.67 71,250
10
- 56.05 149,625 42,750 40.00%
HINDUNILVR 27-Oct-16 870.70 -12.10
-1.37%
885.00
868.00
872.85 1,818,600
3,031
-61.65% 15,873.65 6,625,800 42,600 0.65%
ICICIBANK 24-Nov-16 255.20 2.55
1.01%
256.00
250.15
254.10 207,500
83
-63.27% 527.26 422,500 42,500 11.18%
BANKBARODA 24-Nov-16 169.25 5.70
3.49%
169.50
162.00
166.91 269,500
77
108.11% 449.82 273,000 42,000 18.18%
HINDALCO 24-Nov-16 154.50 2.55
1.68%
156.00
149.00
153.32 315,000
45
-16.67% 482.96 322,000 42,000 15.00%
STAR 27-Oct-16 1,012.25 8.90
0.89%
1,022.00
999.95
1,012.09 412,500
825
-75.04% 4,174.87 2,123,000 41,500 1.99%
APOLLOHOSP 27-Oct-16 1,321.80 -17.15
-1.28%
1,338.95
1,301.00
1,316.29 352,000
880
-39.10% 4,633.34 494,000 40,000 8.81%
BHARATFORG 27-Oct-16 916.80 13.75
1.52%
929.80
894.50
917.52 2,241,000
3,735
-60.26% 20,561.62 5,194,200 38,400 0.74%
LUPIN 27-Oct-16 1,491.55 14.85
1.01%
1,496.15
1,465.50
1,485.74 1,610,400
5,368
-68.31% 23,926.36 6,336,000 37,800 0.60%
BANKINDIA 24-Nov-16 113.40 3.00
2.72%
113.55
109.80
112.27 156,000
26
-60.00% 175.14 768,000 36,000 4.92%
BPCL 27-Oct-16 616.30 6.45
1.06%
619.75
605.65
615.15 3,356,400
2,797
-61.08% 20,646.89 13,546,800 36,000 0.27%
DHFL 24-Nov-16 286.30 11.05
4.01%
286.30
275.00
280.80 153,000
51
-53.21% 429.62 228,000 36,000 18.75%
GRANULES 24-Nov-16 116.55 1.45
1.26%
118.50
111.45
115.25 105,000
21
75.00% 121.01 190,000 35,000 22.58%
AXISBANK 24-Nov-16 548.15 4.20
0.77%
552.20
541.05
545.63 213,600
178
-15.64% 1,165.47 234,000 34,800 17.47%
SUNTV 24-Nov-16 508.35 21.70
4.46%
509.75
484.60
494.78 56,000
28
133.33% 277.08 46,000 34,000 283.33%
RELINFRA 24-Nov-16 557.90 10.95
2.00%
560.00
542.70
553.28 127,400
98
24.05% 704.88 87,100 33,800 63.41%
HEROMOTOCO 27-Oct-16 3,434.55 -14.50
-0.42%
3,466.00
3,410.00
3,439.18 517,000
2,585
-38.33% 17,780.56 1,061,000 33,800 3.29%
CADILAHC 27-Oct-16 390.20 1.30
0.33%
394.00
385.65
390.26 976,000
610
-43.47% 3,808.94 2,284,800 33,600 1.49%
NTPC 24-Nov-16 149.85 -2.15
-1.41%
152.70
149.85
151.61 80,000
20
900.00% 121.29 60,000 32,000 114.29%
KTKBANK 24-Nov-16 147.40 2.80
1.94%
147.70
143.60
146.46 66,000
11
-78.43% 96.66 288,000 30,000 11.63%
ACC 27-Oct-16 1,603.65 5.20
0.33%
1,614.70
1,588.00
1,601.48 657,200
1,643
-57.72% 10,524.93 1,290,000 28,800 2.28%
GLENMARK 27-Oct-16 926.15 16.95
1.86%
928.60
902.05
917.59 1,027,600
1,468
-47.44% 9,429.15 2,149,000 28,700 1.35%
DISHTV 24-Nov-16 93.90 1.35
1.46%
94.05
91.55
93.60 77,000
11
-65.63% 72.07 189,000 28,000 17.39%
CAIRN 24-Nov-16 202.60 4.85
2.45%
203.00
197.30
201.30 42,000
12
33.33% 84.55 66,500 24,500 58.33%
ADANIENT 24-Nov-16 66.35 0.85
1.30%
66.45
63.75
65.52 56,000
7
40.00% 36.69 96,000 24,000 33.33%
BEML 27-Oct-16 879.65 2.90
0.33%
886.00
856.70
877.07 408,500
817
-61.26% 3,582.83 1,047,500 23,500 2.29%
HINDPETRO 24-Nov-16 428.50 9.50
2.27%
430.95
418.10
423.38 60,900
29
33.85% 257.84 147,000 23,100 18.64%
IRB 24-Nov-16 247.60 0.90
0.36%
250.20
244.00
247.49 50,000
20
53.85% 123.75 45,000 22,500 100.00%
JSWSTEEL 27-Oct-16 1,741.75 48.80
2.88%
1,749.50
1,680.55
1,720.69 2,107,200
3,512
-46.72% 36,258.38 6,069,000 22,200 0.37%
HDFC 24-Nov-16 1,404.90 -14.10
-0.99%
1,411.85
1,396.00
1,401.63 28,000
56
-13.85% 392.46 45,500 22,000 93.62%
TVSMOTOR 24-Nov-16 367.00 22.00
6.38%
367.00
352.00
362.68 66,000
33
200.00% 239.37 42,000 22,000 110.00%
INDIACEM 24-Nov-16 145.45 3.45
2.43%
145.60
142.00
144.67 91,000
13
30.00% 131.65 182,000 21,000 13.04%
RELCAPITAL 24-Nov-16 554.25 16.05
2.98%
556.05
537.25
547.40 90,000
60
-10.45% 492.66 55,500 19,500 54.17%
ORIENTBANK 24-Nov-16 126.90 2.35
1.89%
127.00
125.65
126.27 60,000
10
-68.75% 75.76 294,000 18,000 6.52%
VEDL 24-Nov-16 172.75 3.70
2.19%
173.40
166.85
169.66 282,000
47
-26.56% 478.44 390,000 18,000 4.84%
TATACOMM 24-Nov-16 569.50 54.60
10.60%
571.80
521.60
557.58 57,400
41
412.50% 320.05 23,800 16,800 240.00%
LICHSGFIN 24-Nov-16 583.65 14.85
2.61%
585.20
565.00
575.36 68,200
62
-15.07% 392.40 53,900 16,500 44.12%
BANKNIFTY 24-Nov-16 19,518.55 87.85
0.45%
19,554.85
19,244.70
19,459.44 71,920
1,798
7.34% 13,995.23 57,760 16,280 39.25%
SUNPHARMA 24-Nov-16 750.25 3.15
0.42%
753.95
743.20
747.82 106,800
178
-7.29% 798.67 141,600 16,200 12.92%
HAVELLS 27-Oct-16 420.30 10.10
2.46%
422.15
404.45
416.98 1,868,000
934
-50.11% 7,789.19 2,144,000 16,000 0.75%
ITC 24-Nov-16 244.65 -4.40
-1.77%
247.45
244.00
245.48 21,600
9
-83.64% 53.02 177,600 14,400 8.82%
BATAINDIA 27-Oct-16 492.60 6.30
1.30%
498.25
481.00
492.01 1,006,500
915
-67.76% 4,952.08 3,295,600 14,300 0.44%
YESBANK 24-Nov-16 1,265.55 22.25
1.79%
1,269.85
1,225.00
1,258.33 100,100
143
-33.80% 1,259.59 137,900 14,000 11.30%
CUMMINSIND 27-Oct-16 911.60 17.60
1.97%
917.20
891.75
906.17 222,600
371
-24.59% 2,017.13 496,800 13,200 2.73%
CENTURYTEX 24-Nov-16 935.20 24.20
2.66%
937.50
924.50
930.98 17,600
16
1,500.00% 163.85 15,400 13,200 600.00%
INDUSINDBK 27-Oct-16 1,200.15 -4.40
-0.37%
1,212.00
1,188.10
1,198.35 2,685,600
4,476
-26.44% 32,182.89 4,747,800 13,200 0.28%
TATAMTRDVR 24-Nov-16 343.35 4.35
1.28%
343.35
336.20
341.25 16,800
8
0.00% 57.33 33,600 12,600 60.00%
JUSTDIAL 24-Nov-16 427.30 -0.65
-0.15%
433.35
412.05
421.98 39,200
49
226.67% 165.42 31,200 12,000 62.50%
KPIT 24-Nov-16 126.00 0.65
0.52%
127.20
126.00
126.80 12,000
3
0.00% 15.22 24,000 12,000 100.00%
PFC 24-Nov-16 121.55 5.55
4.78%
121.55
119.50
120.73 30,000
5
11.11% 36.22 84,000 12,000 16.67%
PETRONET 24-Nov-16 347.40 6.55
1.92%
352.75
340.85
347.30 69,000
23
76.92% 239.64 36,000 12,000 50.00%
BHARATFIN 24-Nov-16 888.85 47.35
5.63%
890.80
833.00
871.12 35,000
35
84.21% 304.89 21,000 12,000 133.33%
AUROPHARMA 24-Nov-16 864.45 31.55
3.79%
865.00
830.00
850.52 50,400
72
-45.04% 428.66 66,500 11,900 21.79%
PIDILITIND 27-Oct-16 685.45 15.50
2.31%
688.00
662.15
677.94 923,000
923
-69.79% 6,257.39 2,706,000 11,000 0.41%
TECHM 24-Nov-16 428.50 -4.15
-0.96%
434.25
425.30
431.01 19,800
18
-79.31% 85.34 111,100 9,900 9.78%
AJANTPHARM 27-Oct-16 2,019.70 9.40
0.47%
2,039.65
1,970.60
2,025.76 225,600
564
-54.07% 4,570.11 336,400 9,600 2.94%
GODREJCP 27-Oct-16 1,591.50 7.65
0.48%
1,597.65
1,558.25
1,575.73 187,200
468
-31.18% 2,949.77 353,600 9,600 2.79%
TORNTPHARM 27-Oct-16 1,631.70 3.35
0.21%
1,649.00
1,618.75
1,636.76 107,600
269
-62.27% 1,761.15 188,000 9,200 5.15%
JISLJALEQS 24-Nov-16 88.80 -7.20
-7.50%
90.35
88.15
89.10 27,000
3
- 24.06 45,000 9,000 25.00%
SYNDIBANK 24-Nov-16 73.70 0.00
0.00%
74.85
73.00
73.73 63,000
7
-65.00% 46.45 207,000 9,000 4.55%
TATAPOWER 24-Nov-16 75.75 1.20
1.61%
76.00
74.50
75.49 90,000
10
-9.09% 67.94 180,000 9,000 5.26%
COALINDIA 24-Nov-16 325.05 -4.95
-1.50%
328.95
321.00
323.91 66,300
39
50.00% 214.75 49,300 8,500 20.83%
M&M 24-Nov-16 1,419.50 38.20
2.77%
1,421.30
1,366.15
1,403.55 22,500
45
-15.09% 315.80 22,500 8,500 60.71%
AMARAJABAT 27-Oct-16 1,016.45 23.60
2.38%
1,019.40
996.60
1,010.38 866,400
1,444
0.42% 8,753.93 397,200 8,400 2.16%
JSWSTEEL 24-Nov-16 1,753.50 51.75
3.04%
1,755.00
1,696.20
1,725.34 37,200
62
58.97% 641.83 25,200 8,400 50.00%
HEXAWARE 24-Nov-16 190.00 2.80
1.50%
190.00
185.70
188.33 22,000
11
22.22% 41.43 46,000 8,000 21.05%
ARVIND 24-Nov-16 339.55 5.20
1.56%
342.00
334.60
338.35 60,000
30
150.00% 203.01 30,000 8,000 36.36%
JSWENERGY 24-Nov-16 73.75 -0.25
-0.34%
73.80
73.75
73.77 16,000
2
100.00% 11.80 24,000 8,000 50.00%
WIPRO 24-Nov-16 482.50 2.70
0.56%
483.45
480.60
481.87 28,000
28
-54.84% 134.92 50,000 8,000 19.05%
BAJFINANCE 24-Nov-16 1,070.30 22.80
2.18%
1,070.65
1,041.60
1,055.25 23,750
19
603.70% 250.62 37,500 7,500 25.00%
ADANIPORTS 24-Nov-16 259.10 -1.80
-0.69%
259.45
254.00
256.59 37,500
15
-51.61% 96.22 50,000 7,500 17.65%
MOTHERSUMI 24-Nov-16 321.00 11.35
3.67%
323.50
315.00
319.18 52,500
21
31.25% 167.57 37,500 7,500 25.00%
KOTAKBANK 24-Nov-16 785.50 3.05
0.39%
786.70
774.35
779.01 30,400
38
-36.67% 236.82 47,200 7,200 18.00%
ENGINERSIN 24-Nov-16 248.00 -2.50
-1.00%
248.00
245.70
246.85 7,000
2
-33.33% 17.28 17,500 7,000 66.67%
BIOCON 24-Nov-16 945.00 10.10
1.08%
950.90
930.00
938.54 27,500
25
-43.18% 258.10 58,300 6,600 12.77%
APOLLOTYRE 24-Nov-16 222.50 10.00
4.71%
222.90
213.00
217.81 42,000
14
-73.58% 91.48 78,000 6,000 8.33%
TATAMOTORS 24-Nov-16 539.70 8.30
1.56%
541.25
527.90
533.98 105,000
70
-49.28% 560.68 180,000 6,000 3.45%
HCLTECH 24-Nov-16 799.40 4.40
0.55%
800.00
795.70
798.52 7,000
10
150.00% 55.90 9,100 5,600 160.00%
IGL 24-Nov-16 774.40 -14.80
-1.88%
782.05
774.40
780.14 5,500
5
- 42.91 13,200 5,500 71.43%
BHARATFORG 24-Nov-16 919.65 17.65
1.96%
928.70
908.20
920.64 27,000
45
-34.78% 248.57 22,800 5,400 31.03%
MRF 27-Oct-16 51,231.75 2,464.50
5.05%
51,450.00
48,989.00
50,478.23 60,150
4,010
-27.93% 30,362.66 51,885 5,235 11.22%
AMBUJACEM 24-Nov-16 254.00 -5.10
-1.97%
257.70
254.00
255.72 12,500
5
66.67% 31.97 27,500 5,000 22.22%
LT 24-Nov-16 1,443.60 -7.45
-0.51%
1,450.00
1,428.20
1,440.94 40,500
81
-6.90% 583.58 57,500 5,000 9.52%
ULTRACEMCO 27-Oct-16 3,874.80 -10.25
-0.26%
3,914.85
3,860.95
3,886.55 391,400
1,957
-46.68% 15,211.96 789,400 5,000 0.64%
CEATLTD 24-Nov-16 1,330.50 100.50
8.17%
1,337.70
1,235.65
1,312.28 14,700
21
31.25% 192.91 9,100 4,900 116.67%
CADILAHC 24-Nov-16 391.00 -11.00
-2.74%
402.00
389.25
393.91 12,800
8
700.00% 50.42 11,200 4,800 75.00%
LUPIN 24-Nov-16 1,498.10 12.05
0.81%
1,502.45
1,481.40
1,492.61 14,700
49
-63.43% 219.41 36,000 4,800 15.38%
GODREJIND 24-Nov-16 434.65 17.00
4.07%
435.85
413.85
427.14 31,500
21
250.00% 134.55 18,000 4,500 33.33%
SIEMENS 27-Oct-16 1,247.65 21.60
1.76%
1,256.10
1,220.10
1,239.13 351,500
703
-55.45% 4,355.54 740,000 4,500 0.61%
CASTROLIND 24-Nov-16 481.95 20.45
4.43%
481.95
464.60
473.43 39,200
28
40.00% 185.58 33,600 4,200 14.29%
EICHERMOT 27-Oct-16 24,996.85 17.85
0.07%
25,665.95
24,855.05
25,202.88 142,500
2,850
-30.61% 35,914.10 128,800 4,150 3.33%
POWERGRID 24-Nov-16 173.50 -2.60
-1.48%
173.50
173.50
173.50 4,000
1
-80.00% 6.94 20,000 4,000 25.00%
SRF 27-Oct-16 1,785.90 21.80
1.24%
1,793.35
1,750.10
1,778.96 295,000
590
-59.53% 5,247.93 324,000 4,000 1.25%
HINDZINC 24-Nov-16 235.00 19.90
9.25%
235.00
235.00
235.00 3,200
1
- 7.52 6,400 3,200 100.00%
INFY 24-Nov-16 1,035.35 3.35
0.32%
1,043.85
1,034.25
1,038.48 31,500
63
-51.91% 327.12 60,500 3,000 5.22%
WOCKPHARMA 24-Nov-16 888.50 -24.05
-2.64%
890.00
879.70
884.50 4,800
8
- 42.46 5,400 3,000 125.00%
MARICO 24-Nov-16 276.00 -2.00
-0.72%
276.00
276.00
276.75 5,200
2
100.00% 14.39 7,800 2,600 50.00%
DABUR 24-Nov-16 273.50 -0.30
-0.11%
273.75
268.80
271.23 20,000
8
-27.27% 54.25 25,000 2,500 11.11%
RELIANCE 24-Nov-16 1,094.85 9.45
0.87%
1,104.70
1,088.00
1,095.08 62,500
125
-56.75% 684.43 165,000 2,500 1.54%
AMARAJABAT 24-Nov-16 1,008.45 10.95
1.10%
1,015.50
1,000.45
1,008.17 3,000
5
25.00% 30.25 4,800 2,400 100.00%
IBULHSGFIN 24-Nov-16 832.30 18.90
2.32%
832.30
831.95
832.13 3,200
4
-66.67% 26.63 9,600 2,400 33.33%
NIFTYIT 27-Oct-16 10,292.00 -8.00
-0.08%
10,420.00
10,283.00
10,323.32 126,600
3,165
-81.35% 13,069.32 25,650 2,300 9.85%
BAJAJ-AUTO 24-Nov-16 2,858.00 -16.65
-0.58%
2,876.00
2,858.00
2,863.93 3,500
14
250.00% 100.24 3,500 2,250 180.00%
AJANTPHARM 24-Nov-16 2,030.00 -16.15
-0.79%
2,046.15
2,030.00
2,042.92 2,000
5
-16.67% 40.86 14,000 2,000 16.67%
HAVELLS 24-Nov-16 415.90 -10.10
-2.37%
415.90
415.90
415.90 2,000
1
-50.00% 8.32 14,000 2,000 16.67%
PIDILITIND 24-Nov-16 677.65 7.15
1.07%
679.00
677.65
678.21 4,000
4
-75.00% 27.13 10,000 2,000 25.00%
VOLTAS 24-Nov-16 380.50 13.55
3.69%
381.20
372.55
376.89 14,000
7
133.33% 52.76 12,000 2,000 20.00%
ICIL 27-Oct-16 730.20 6.35
0.88%
739.15
723.30
729.53 100,200
167
-81.40% 730.99 748,800 1,800 0.24%
PAGEIND 27-Oct-16 15,211.85 237.90
1.59%
15,800.00
14,845.00
15,230.51 48,950
979
41.47% 7,455.33 39,000 1,800 4.84%
MINDTREE 24-Nov-16 479.60 -5.55
-1.14%
484.65
479.60
481.79 4,000
5
-58.33% 19.27 13,600 1,600 13.33%
ULTRACEMCO 24-Nov-16 3,891.05 26.00
0.67%
3,910.00
3,875.00
3,884.70 1,800
9
200.00% 69.92 4,000 1,600 66.67%
GAIL 24-Nov-16 377.10 9.50
2.58%
377.10
377.10
377.10 1,500
1
-87.50% 5.66 15,000 1,500 11.11%
PCJEWELLER 24-Nov-16 486.80 -20.15
-3.97%
492.00
486.80
489.48 4,500
3
200.00% 22.03 18,000 1,500 9.09%
TITAN 24-Nov-16 403.00 4.75
1.19%
403.00
393.10
396.03 7,500
5
-37.50% 29.70 12,000 1,500 14.29%
INFRATEL 24-Nov-16 368.95 -0.20
-0.05%
369.55
366.00
368.36 5,600
4
100.00% 20.63 7,000 1,400 25.00%
GRASIM 24-Nov-16 4,892.80 14.75
0.30%
4,900.00
4,848.70
4,867.46 2,550
17
325.00% 124.12 2,400 1,350 128.57%
MARUTI 24-Nov-16 5,532.45 42.30
0.77%
5,547.35
5,420.00
5,475.15 17,400
116
1.75% 952.68 15,000 1,350 9.89%
ASIANPAINT 24-Nov-16 1,171.75 -8.65
-0.73%
1,175.25
1,171.75
1,174.00 1,800
3
-66.67% 21.13 7,800 1,200 18.18%
ICIL 24-Nov-16 735.60 9.65
1.33%
735.60
735.05
735.32 1,200
2
100.00% 8.82 1,800 1,200 200.00%
BEML 24-Nov-16 885.00 0.00
0.00%
885.00
868.05
876.52 1,000
2
-60.00% 8.77 3,500 1,000 40.00%
MCDOWELL-N 24-Nov-16 2,490.25 140.25
5.97%
2,496.80
2,422.20
2,460.05 1,500
6
100.00% 36.90 1,500 1,000 200.00%
SRF 24-Nov-16 1,786.00 29.10
1.66%
1,788.00
1,785.00
1,786.33 1,500
3
-57.14% 26.79 7,000 1,000 16.67%
TCS 24-Nov-16 2,441.65 -8.45
-0.34%
2,467.00
2,441.00
2,447.75 4,250
17
-76.39% 104.03 16,750 1,000 6.35%
BEL 24-Nov-16 1,264.90 -0.40
-0.03%
1,264.90
1,264.90
1,264.90 900
2
- 11.38 1,800 900 100.00%
ACC 24-Nov-16 1,614.00 6.95
0.43%
1,619.05
1,595.05
1,610.54 13,200
33
83.33% 212.59 7,600 800 11.76%
ABIRLANUVO 24-Nov-16 1,365.00 11.15
0.82%
1,365.00
1,365.00
1,365.00 750
1
-85.71% 10.24 8,250 750 10.00%
DIVISLAB 24-Nov-16 1,307.70 -9.95
-0.76%
1,307.70
1,307.70
1,307.70 600
1
0.00% 7.85 1,200 600 100.00%
INDUSINDBK 24-Nov-16 1,206.00 -2.40
-0.20%
1,211.00
1,206.00
1,207.86 1,800
3
-85.00% 21.74 11,400 600 5.56%
JUBLFOOD 24-Nov-16 968.75 26.75
2.84%
970.00
939.30
952.36 5,000
10
-56.52% 47.62 16,500 500 3.13%
OFSS 27-Oct-16 3,238.95 23.80
0.74%
3,268.00
3,214.95
3,237.66 32,100
214
-77.40% 1,039.29 263,400 450 0.17%
HEROMOTOCO 24-Nov-16 3,458.40 -21.60
-0.62%
3,465.50
3,437.55
3,446.52 1,400
7
-56.25% 48.25 4,200 400 10.53%
EICHERMOT 24-Nov-16 25,156.45 11.20
0.04%
25,801.00
25,093.45
25,265.76 650
13
-35.00% 164.23 1,100 350 46.67%
BOSCHLTD 27-Oct-16 22,877.10 77.55
0.34%
23,043.20
22,641.50
22,895.78 21,050
421
-72.54% 4,819.56 89,900 300 0.33%
BRITANNIA 24-Nov-16 3,336.35 -13.65
-0.41%
3,376.35
3,336.35
3,348.31 1,600
8
300.00% 53.57 1,800 200 12.50%
MRF 24-Nov-16 51,571.00 2,389.30
4.86%
51,637.00
49,700.00
50,596.73 165
11
-54.17% 83.48 300 15 5.26%
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.