SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
04-Aug
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
(%)
IDFC 27-Aug-15 148.50 -1.90
-1.26%
151.20
147.80
149.23 16,782,000
8,391
19.04% 25,043.78 66,342,000 3,124,000 4.94%
ASHOKLEY 27-Aug-15 88.50 3.30
3.87%
88.80
84.50
86.93 51,664,000
12,916
129.45% 44,911.52 60,296,000 2,692,000 4.67%
IFCI 27-Aug-15 24.85 -0.60
-2.36%
25.60
24.65
24.99 11,552,000
1,444
27.34% 2,886.84 52,768,000 2,224,000 4.40%
BANKBARODA 27-Aug-15 191.50 6.60
3.57%
193.20
182.25
187.81 40,086,000
20,043
25.55% 75,285.52 32,950,000 2,118,000 6.87%
IDEA 27-Aug-15 164.95 -6.95
-4.04%
172.30
163.20
166.31 12,222,000
6,111
208.17% 20,326.41 27,320,000 2,098,000 8.32%
UNIONBANK 27-Aug-15 201.05 15.00
8.06%
202.90
183.10
194.97 34,250,000
17,125
88.10% 66,777.23 9,236,000 1,446,000 18.56%
JINDALSTEL 27-Aug-15 78.15 1.95
2.56%
78.90
74.65
77.26 15,432,000
7,716
86.78% 11,922.76 41,666,000 1,130,000 2.79%
BHARTIARTL 27-Aug-15 413.25 -5.45
-1.30%
425.45
409.05
418.05 8,301,000
8,301
231.38% 34,702.33 12,480,000 1,047,000 9.16%
HEXAWARE 27-Aug-15 291.50 9.40
3.33%
293.20
282.25
287.89 7,223,000
7,223
50.26% 20,794.29 9,924,000 834,000 9.17%
GAIL 27-Aug-15 338.85 -11.10
-3.17%
351.45
336.30
340.42 3,912,000
3,912
134.25% 13,317.23 11,075,000 678,000 6.52%
JPASSOCIAT 24-Sep-15 11.30 -0.20
-1.74%
11.60
10.95
11.23 1,384,000
173
-56.31% 155.42 4,688,000 616,000 15.13%
TATAMOTORS 27-Aug-15 381.85 -6.00
-1.55%
386.40
377.35
381.73 8,694,000
17,388
-17.10% 33,187.61 39,049,500 613,500 1.60%
SAIL 27-Aug-15 59.05 2.85
5.07%
60.15
55.55
57.91 14,452,000
3,613
296.16% 8,369.15 32,708,000 580,000 1.81%
JSWENERGY 27-Aug-15 80.60 -2.05
-2.48%
84.10
80.20
82.31 3,622,000
1,811
32.48% 2,981.27 7,276,000 536,000 7.95%
RELIANCE 27-Aug-15 993.15 -14.30
-1.42%
1,010.35
983.30
994.06 7,292,500
29,170
50.05% 72,491.83 32,588,500 517,000 1.61%
ADANIENT 27-Aug-15 94.95 9.85
11.57%
96.30
84.70
91.70 13,937,000
27,874
331.09% 12,780.23 11,003,000 490,000 4.66%
ARVIND 27-Aug-15 315.00 -4.00
-1.25%
323.40
313.40
318.03 8,244,000
8,244
11.47% 26,218.39 4,463,000 476,000 11.94%
CIPLA 27-Aug-15 711.65 -3.70
-0.52%
718.50
705.10
711.77 3,150,000
6,300
21.15% 22,420.76 10,593,500 365,500 3.57%
NMDC 27-Aug-15 101.85 0.90
0.89%
102.70
100.10
101.42 3,186,000
1,593
31.11% 3,231.24 14,538,000 350,000 2.47%
ONGC 27-Aug-15 267.90 -6.40
-2.33%
273.65
266.25
268.62 6,450,000
6,450
-12.39% 17,325.99 28,065,000 350,000 1.26%
IFCI 24-Sep-15 24.55 -0.65
-2.58%
25.35
24.45
24.74 816,000
102
13.33% 201.88 3,312,000 344,000 11.59%
ANDHRABANK 27-Aug-15 77.20 1.10
1.45%
77.70
73.65
76.15 16,480,000
4,120
33.42% 12,549.52 14,948,000 340,000 2.33%
GMRINFRA 27-Aug-15 14.00 -0.25
-1.75%
14.35
13.90
14.12 13,455,000
1,035
-34.16% 1,899.85 172,900,000 338,000 0.20%
IDBI 27-Aug-15 68.55 0.50
0.73%
69.05
66.55
67.81 12,264,000
3,066
7.47% 8,316.22 27,628,000 332,000 1.22%
JPPOWER 24-Sep-15 6.75 -0.05
-0.74%
6.75
6.50
6.62 931,000
49
96.00% 61.63 1,368,000 323,000 30.91%
JSWSTEEL 27-Aug-15 885.50 50.10
6.00%
898.50
827.20
862.48 3,488,000
13,952
196.60% 30,083.30 9,215,500 317,750 3.57%
UNIONBANK 24-Sep-15 201.95 15.05
8.05%
203.30
184.95
196.78 868,000
434
153.80% 1,708.05 504,000 314,000 165.26%
ADANIPOWER 24-Sep-15 28.85 0.65
2.30%
29.25
27.90
28.75 600,000
150
328.57% 172.50 1,320,000 308,000 30.43%
IOC 27-Aug-15 427.60 0.80
0.19%
435.30
424.00
429.97 3,874,000
3,874
-50.38% 16,657.04 16,316,000 284,000 1.77%
HINDPETRO 27-Aug-15 920.45 6.15
0.67%
928.45
911.50
919.96 4,660,000
9,320
-20.50% 42,870.14 10,064,500 259,000 2.64%
SUNTV 27-Aug-15 355.30 -18.85
-5.04%
376.95
346.00
357.93 4,906,500
9,813
-54.76% 17,561.84 6,944,000 258,000 3.86%
HINDALCO 27-Aug-15 109.80 3.55
3.34%
110.70
105.90
108.37 11,346,000
5,673
123.00% 12,295.66 35,118,000 256,000 0.73%
INDIACEM 27-Aug-15 92.15 -0.25
-0.27%
92.90
90.10
91.65 4,312,000
1,078
-27.55% 3,951.95 25,120,000 252,000 1.01%
IDFC 24-Sep-15 149.30 -1.60
-1.06%
151.50
148.75
150.08 1,512,000
756
151.16% 2,269.21 1,918,000 248,000 14.85%
RELCAPITAL 27-Aug-15 395.65 2.00
0.51%
403.50
388.55
395.77 8,626,000
17,252
39.37% 34,139.12 10,832,000 241,500 2.28%
L&TFH 24-Sep-15 71.20 0.30
0.42%
72.40
70.55
71.22 496,000
124
85.07% 353.25 2,396,000 224,000 10.31%
HAVELLS 27-Aug-15 274.35 -3.20
-1.15%
281.05
272.65
276.19 1,438,000
1,438
56.99% 3,971.61 3,337,000 222,000 7.13%
RELCAPITAL 24-Sep-15 390.10 1.95
0.50%
398.00
383.40
389.71 505,000
1,010
67.22% 1,968.04 963,500 218,000 29.24%
IBULHSGFIN 27-Aug-15 788.40 31.05
4.10%
791.30
757.05
776.41 3,557,500
7,115
116.20% 27,620.79 2,718,500 215,000 8.59%
HEROMOTOCO 27-Aug-15 2,627.50 -81.45
-3.01%
2,795.35
2,616.65
2,711.83 3,732,375
29,859
96.44% 101,215.66 1,564,250 209,625 15.47%
PIDILITIND 27-Aug-15 592.75 38.30
6.91%
597.00
551.50
579.74 2,143,500
4,287
494.59% 12,426.73 1,087,500 190,500 21.24%
DLF 24-Sep-15 114.00 -0.45
-0.39%
115.60
110.80
114.11 560,000
280
45.08% 639.02 864,000 190,000 28.19%
BPCL 27-Aug-15 937.35 22.90
2.50%
940.80
918.00
932.27 3,807,000
7,614
16.08% 35,491.52 5,431,000 185,000 3.53%
STAR 27-Aug-15 1,244.75 -7.80
-0.62%
1,255.50
1,220.00
1,237.15 1,187,500
4,750
47.65% 14,691.16 3,464,500 184,250 5.62%
ZEEL 27-Aug-15 405.50 4.90
1.22%
407.60
400.10
404.93 3,819,000
3,819
126.24% 15,464.28 6,016,000 183,000 3.14%
TATACOMM 27-Aug-15 437.50 -3.80
-0.86%
454.00
430.50
441.22 2,256,500
4,513
81.83% 9,956.13 5,510,000 177,500 3.33%
RELINFRA 27-Aug-15 426.40 1.40
0.33%
435.90
419.05
426.04 6,134,500
12,269
32.78% 26,135.42 6,187,000 174,000 2.89%
EXIDEIND 27-Aug-15 155.90 5.70
3.79%
156.80
148.20
153.32 5,678,000
2,839
29.46% 8,705.51 12,126,000 168,000 1.40%
KTKBANK 27-Aug-15 141.55 -0.65
-0.46%
143.00
139.60
141.12 3,052,000
1,526
-2.37% 4,306.98 17,124,000 166,000 0.98%
GAIL 24-Sep-15 338.50 -10.00
-2.87%
350.95
336.65
343.91 317,000
317
2,013.33% 1,090.19 323,000 159,000 96.95%
ASHOKLEY 24-Sep-15 88.90 3.35
3.92%
89.30
85.05
87.17 816,000
204
218.75% 711.31 732,000 152,000 26.21%
RPOWER 24-Sep-15 44.00 0.20
0.46%
44.30
43.20
43.90 288,000
72
-20.00% 126.43 1,340,000 152,000 12.79%
CAIRN 27-Aug-15 167.35 -4.45
-2.59%
171.85
165.10
167.64 2,728,000
2,728
1.94% 4,573.22 10,795,000 149,000 1.40%
SRF 27-Aug-15 1,473.30 84.60
6.09%
1,480.05
1,375.95
1,445.77 1,194,000
4,776
252.73% 17,262.49 1,070,000 147,250 15.96%
CEATLTD 27-Aug-15 1,003.60 73.60
7.91%
1,009.00
931.00
972.93 5,126,500
10,253
161.62% 49,877.26 1,687,000 129,500 8.31%
CAIRN 24-Sep-15 168.35 -4.05
-2.35%
171.95
166.45
168.59 204,000
204
270.91% 343.92 364,000 113,000 45.02%
IDFC 29-Oct-15 149.75 -1.45
-0.96%
151.05
149.20
150.21 140,000
70
536.36% 210.29 174,000 110,000 171.88%
UNITECH 24-Sep-15 7.55 -0.20
-2.58%
7.75
7.40
7.56 1,980,000
180
-17.43% 149.69 3,058,000 110,000 3.73%
ADANIPORTS 27-Aug-15 340.85 9.20
2.77%
341.80
330.70
337.74 7,211,000
7,211
55.04% 24,354.43 14,376,000 108,000 0.76%
LT 27-Aug-15 1,774.90 -7.10
-0.40%
1,797.80
1,757.55
1,774.98 3,068,750
24,550
-42.18% 54,469.70 5,820,000 106,500 1.86%
M&M 27-Aug-15 1,368.60 30.45
2.28%
1,371.55
1,337.10
1,353.61 1,747,250
6,989
52.27% 23,650.95 4,501,250 105,500 2.40%
BANKBARODA 24-Sep-15 192.05 6.70
3.61%
193.60
182.50
188.11 654,000
327
20.22% 1,230.24 632,000 104,000 19.70%
SBIN 24-Sep-15 290.35 7.45
2.63%
291.50
279.00
285.54 1,062,000
1,062
99.62% 3,032.43 1,070,000 104,000 10.77%
TITAN 27-Aug-15 313.65 -1.25
-0.40%
318.35
311.60
314.39 2,427,000
2,427
-49.69% 7,630.25 10,478,000 102,000 0.98%
BRITANNIA 27-Aug-15 3,195.00 37.95
1.20%
3,255.00
3,152.55
3,202.40 1,467,125
11,737
422.57% 46,983.21 804,375 99,125 14.06%
NHPC 24-Sep-15 18.95 0.05
0.26%
19.05
18.90
18.95 253,000
23
91.67% 47.94 3,014,000 99,000 3.40%
SOUTHBANK 27-Aug-15 23.60 -0.05
-0.21%
23.90
23.20
23.52 4,941,000
549
-38.31% 1,162.12 18,666,000 99,000 0.53%
FEDERALBNK 27-Aug-15 67.90 0.00
0.00%
68.50
67.20
67.83 4,304,000
1,076
1.89% 2,919.40 28,836,000 96,000 0.33%
TATACHEM 27-Aug-15 494.50 7.30
1.50%
498.15
485.60
492.76 1,739,500
3,479
27.02% 8,571.56 5,319,500 95,000 1.82%
GLENMARK 27-Aug-15 999.05 2.50
0.25%
1,004.95
980.75
990.71 770,250
3,081
-15.87% 7,630.94 2,718,250 94,500 3.60%
GMRINFRA 24-Sep-15 14.05 -0.25
-1.75%
14.40
14.00
14.16 325,000
25
56.25% 46.02 1,612,000 91,000 5.98%
CASTROLIND 27-Aug-15 493.55 -2.85
-0.57%
502.05
490.50
495.65 611,000
1,222
28.09% 3,028.42 1,403,500 87,000 6.61%
ALBK 27-Aug-15 94.95 1.10
1.17%
95.60
91.55
93.87 8,130,000
4,065
14.64% 7,631.63 8,404,000 86,000 1.03%
M&MFIN 27-Aug-15 257.70 1.95
0.76%
259.60
253.25
257.33 1,974,000
1,974
-11.99% 5,079.69 9,125,000 82,000 0.91%
JPASSOCIAT 27-Aug-15 11.25 -0.25
-2.17%
11.65
10.85
11.20 51,136,000
6,392
-42.96% 5,727.23 162,472,000 80,000 0.05%
PTC 27-Aug-15 72.90 0.15
0.21%
73.80
72.10
73.01 2,536,000
634
-34.10% 1,851.53 8,928,000 80,000 0.90%
LUPIN 27-Aug-15 1,650.60 -18.75
-1.12%
1,679.25
1,640.35
1,656.28 1,167,625
9,341
-2.09% 19,339.14 4,919,500 79,125 1.63%
CROMPGREAV 27-Aug-15 183.90 1.00
0.55%
184.80
180.50
182.78 3,614,000
1,807
-27.78% 6,605.67 16,704,000 78,000 0.47%
HINDZINC 27-Aug-15 159.15 -2.45
-1.52%
162.35
157.80
158.95 1,168,000
584
-7.30% 1,856.54 2,578,000 76,000 3.04%
JISLJALEQS 27-Aug-15 76.70 0.65
0.85%
77.10
74.80
75.97 8,304,000
2,076
2.27% 6,308.55 36,760,000 76,000 0.21%
INFY 27-Aug-15 1,063.05 -18.55
-1.72%
1,082.65
1,053.40
1,065.17 3,797,000
15,188
49.08% 40,444.50 14,797,500 74,250 0.50%
JISLJALEQS 24-Sep-15 76.60 0.55
0.72%
76.60
75.10
75.88 156,000
39
11.43% 118.37 528,000 72,000 15.79%
ONGC 24-Sep-15 269.50 -6.20
-2.25%
274.05
267.65
270.31 152,000
152
60.00% 410.87 292,000 70,000 31.53%
RCOM 24-Sep-15 71.00 -0.40
-0.56%
72.40
70.00
70.83 248,000
62
3.33% 175.66 904,000 68,000 8.13%
IDEA 24-Sep-15 165.70 -6.95
-4.03%
171.95
163.95
166.30 254,000
127
746.67% 422.40 132,000 60,000 83.33%
AMBUJACEM 27-Aug-15 230.10 -0.25
-0.11%
232.00
226.50
229.44 1,996,000
1,996
4.89% 4,579.62 6,196,000 59,000 0.96%
TATAMOTORS 24-Sep-15 383.40 -5.95
-1.53%
387.95
379.00
382.87 177,000
354
-4.32% 677.68 486,500 58,500 13.67%
NTPC 24-Sep-15 134.55 -0.50
-0.37%
135.00
133.00
134.17 138,000
69
86.49% 185.15 972,000 54,000 5.88%
LT 24-Sep-15 1,771.40 -6.75
-0.38%
1,793.60
1,748.50
1,768.76 115,000
920
70.69% 2,034.07 195,750 53,500 37.61%
DABUR 27-Aug-15 293.80 1.30
0.44%
295.30
291.15
293.63 1,077,000
1,077
11.15% 3,162.40 3,136,000 52,000 1.69%
YESBANK 24-Sep-15 847.45 12.65
1.52%
849.05
832.40
842.21 145,500
582
110.87% 1,225.42 128,500 50,750 65.27%
DRREDDY 27-Aug-15 4,168.95 20.20
0.49%
4,199.75
4,121.00
4,164.00 718,750
5,750
-12.40% 29,928.75 1,155,875 50,000 4.52%
MARUTI 27-Aug-15 4,440.35 9.35
0.21%
4,451.85
4,403.00
4,430.26 946,000
7,568
-23.83% 41,910.26 3,210,750 50,000 1.58%
PTC 24-Sep-15 71.00 -0.20
-0.28%
72.25
70.90
71.45 96,000
24
-25.00% 68.59 720,000 48,000 7.14%
VEDL 24-Sep-15 129.20 0.80
0.62%
129.65
125.50
128.17 346,000
173
37.30% 443.47 808,000 48,000 6.32%
BANKNIFTY 27-Aug-15 19,059.40 99.95
0.53%
19,139.00
18,810.00
18,964.49 4,455,725
178,229
89.20% 845,005.52 2,031,825 46,725 2.35%
SBIN 29-Oct-15 291.45 6.75
2.37%
292.00
281.85
287.77 68,000
68
257.89% 195.68 68,000 45,000 195.65%
BANKINDIA 24-Sep-15 172.95 5.45
3.25%
174.50
166.00
170.43 201,000
201
-9.05% 342.56 651,000 42,000 6.90%
RELIANCE 24-Sep-15 998.75 -14.75
-1.46%
1,015.00
988.00
998.89 224,750
899
229.30% 2,245.01 172,500 40,500 30.68%
ANDHRABANK 24-Sep-15 77.65 1.20
1.57%
77.95
74.40
76.39 216,000
54
80.00% 165.00 148,000 40,000 37.04%
IDBI 24-Sep-15 68.95 0.55
0.80%
69.40
67.00
67.94 240,000
60
9.09% 163.06 320,000 40,000 14.29%
OFSS 27-Aug-15 4,291.00 160.20
3.88%
4,375.00
4,107.95
4,290.96 225,750
1,806
155.08% 9,686.84 230,625 38,625 20.12%
JINDALSTEL 24-Sep-15 77.35 0.80
1.05%
79.00
75.10
76.95 656,000
328
234.69% 504.79 318,000 36,000 12.77%
IOC 24-Sep-15 425.35 3.20
0.76%
429.30
422.00
425.39 94,000
94
59.32% 399.87 198,000 35,000 21.47%
KOTAKBANK 27-Aug-15 695.20 1.35
0.19%
701.50
682.60
693.66 5,614,000
11,228
23.43% 38,942.07 10,704,000 34,000 0.32%
TATAGLOBAL 24-Sep-15 144.65 2.40
1.69%
146.05
142.90
144.62 132,000
66
153.85% 190.90 148,000 34,000 29.82%
HCLTECH 27-Aug-15 933.25 -2.95
-0.32%
946.85
927.00
936.89 1,912,000
7,648
-59.49% 17,913.34 7,583,750 33,250 0.44%
ARVIND 24-Sep-15 316.35 -4.10
-1.28%
323.95
315.00
319.41 113,000
113
73.85% 360.93 94,000 33,000 54.10%
KSCL 27-Aug-15 740.25 -12.95
-1.72%
758.00
738.15
743.34 168,250
673
-28.63% 1,250.67 850,750 32,000 3.91%
JUSTDIAL 27-Aug-15 1,078.85 -11.50
-1.05%
1,096.45
1,061.00
1,075.97 497,250
1,989
-37.51% 5,350.26 1,664,500 31,750 1.94%
JUBLFOOD 27-Aug-15 1,893.15 7.20
0.38%
1,912.00
1,871.45
1,896.01 513,500
2,054
35.22% 9,736.01 1,451,250 31,250 2.20%
CAIRN 29-Oct-15 168.00 -3.00
-1.75%
169.35
165.25
166.77 47,000
47
62.07% 78.38 58,000 31,000 114.81%
IGL 27-Aug-15 482.95 -6.45
-1.32%
488.85
479.10
483.99 390,500
781
-51.58% 1,889.98 1,249,000 31,000 2.55%
VOLTAS 27-Aug-15 321.50 2.30
0.72%
324.50
314.55
320.63 4,813,000
4,813
65.91% 15,431.92 5,167,000 29,000 0.56%
DISHTV 24-Sep-15 116.55 0.85
0.73%
117.00
115.00
116.06 108,000
27
58.82% 125.34 132,000 28,000 26.92%
PNB 24-Sep-15 160.00 3.90
2.50%
161.30
154.00
158.02 310,000
155
23.02% 489.86 1,286,000 28,000 2.23%
ABIRLANUVO 27-Aug-15 2,295.55 47.20
2.10%
2,322.60
2,228.00
2,279.45 316,875
2,535
45.36% 7,223.01 662,250 27,000 4.25%
MCLEODRUSS 27-Aug-15 226.55 -3.30
-1.44%
232.15
224.35
228.31 986,000
986
4.01% 2,251.14 2,366,000 27,000 1.15%
COLPAL 27-Aug-15 1,996.70 7.55
0.38%
2,021.80
1,975.05
2,004.05 206,875
1,655
29.70% 4,145.88 886,625 26,250 3.05%
NMDC 24-Sep-15 100.80 0.40
0.40%
101.50
99.60
100.47 66,000
33
3.13% 66.31 580,000 26,000 4.69%
APOLLOTYRE 27-Aug-15 218.20 11.45
5.54%
219.50
204.00
211.76 22,928,000
11,464
163.72% 48,552.33 11,946,000 24,000 0.20%
ICICIBANK 24-Sep-15 316.85 1.55
0.49%
317.95
309.70
314.55 573,000
573
69.03% 1,802.37 638,000 23,000 3.74%
SRTRANSFIN 27-Aug-15 911.75 -11.10
-1.20%
926.20
903.35
911.75 774,250
3,097
-49.29% 7,059.22 2,437,500 22,750 0.94%
HDIL 24-Sep-15 86.60 -0.15
-0.17%
88.10
85.20
87.23 70,000
35
84.21% 61.06 144,000 22,000 18.03%
SUNPHARMA 24-Sep-15 835.65 -2.35
-0.28%
840.00
826.10
831.93 77,500
310
229.79% 644.75 158,250 20,250 14.67%
APOLLOTYRE 24-Sep-15 219.85 12.10
5.82%
220.50
206.50
212.06 80,000
40
0.00% 169.65 112,000 20,000 21.74%
RELINFRA 24-Sep-15 421.60 0.95
0.23%
431.00
415.00
421.87 119,000
238
-0.42% 502.03 425,000 20,000 4.94%
INDIACEM 24-Sep-15 91.95 -1.40
-1.50%
92.25
90.65
91.70 64,000
16
433.33% 58.69 76,000 20,000 35.71%
TATAPOWER 24-Sep-15 70.45 0.30
0.43%
70.50
69.20
70.03 52,000
13
0.00% 36.42 332,000 20,000 6.41%
BPCL 24-Sep-15 920.10 21.85
2.43%
922.00
904.10
914.90 42,000
84
-25.00% 384.26 146,500 19,500 15.35%
AXISBANK 24-Sep-15 585.05 3.35
0.58%
589.00
577.15
583.47 223,000
446
27.79% 1,301.14 186,000 19,000 11.38%
BHARTIARTL 24-Sep-15 415.10 -5.40
-1.28%
425.85
413.15
418.83 106,000
106
231.25% 443.96 69,000 18,000 35.29%
INFY 24-Sep-15 1,069.25 -16.85
-1.55%
1,084.85
1,059.50
1,070.10 72,750
291
27.07% 778.50 195,250 17,500 9.85%
KOTAKBANK 24-Sep-15 699.50 1.50
0.21%
703.50
687.00
693.55 66,000
132
46.67% 457.74 99,000 17,500 21.47%
TATASTEEL 24-Sep-15 259.70 9.35
3.73%
262.55
248.10
254.16 531,000
531
103.45% 1,349.59 1,265,000 17,000 1.36%
APOLLOHOSP 27-Aug-15 1,371.20 -5.50
-0.40%
1,392.15
1,355.00
1,371.04 209,500
838
-9.70% 2,872.33 477,000 16,250 3.53%
CROMPGREAV 24-Sep-15 184.10 1.35
0.74%
184.20
181.15
182.34 34,000
17
-73.02% 62.00 210,000 16,000 8.25%
IBREALEST 24-Sep-15 65.35 3.05
4.90%
65.80
63.50
65.16 132,000
33
94.12% 86.01 76,000 16,000 26.67%
ADANIPORTS 24-Sep-15 341.50 8.70
2.61%
342.00
336.90
338.51 31,000
31
47.62% 104.94 41,000 16,000 64.00%
UCOBANK 24-Sep-15 55.55 0.75
1.37%
55.40
54.05
54.65 152,000
38
58.33% 83.07 236,000 16,000 7.27%
LICHSGFIN 24-Sep-15 513.50 2.20
0.43%
519.00
506.25
511.55 75,000
150
14.50% 383.66 67,500 15,500 29.81%
AJANTPHARM 27-Aug-15 1,638.85 77.10
4.94%
1,658.40
1,556.40
1,626.46 1,285,500
5,142
248.14% 20,908.14 865,750 15,250 1.79%
ADANIENT 24-Sep-15 95.40 10.05
11.78%
96.50
85.75
92.04 113,500
227
4.13% 104.47 313,000 14,000 4.68%
RECLTD 24-Sep-15 279.75 6.90
2.53%
281.85
273.30
278.12 47,000
47
46.88% 130.72 173,000 14,000 8.81%
NIFTY 29-Oct-15 8,631.25 -12.50
-0.14%
8,655.10
8,537.45
8,602.38 65,425
2,617
84.69% 5,628.11 60,325 13,550 28.97%
IBULHSGFIN 24-Sep-15 788.85 28.30
3.72%
791.95
760.45
777.21 33,000
66
65.00% 256.48 40,000 13,500 50.94%
TITAN 24-Sep-15 313.85 -1.40
-0.44%
318.05
312.25
313.62 42,000
42
-32.26% 131.72 99,000 13,000 15.12%
HCLTECH 24-Sep-15 937.10 -2.85
-0.30%
950.00
930.00
939.30 41,000
164
-39.93% 385.11 78,500 12,750 19.39%
BANKNIFTY 24-Sep-15 19,155.70 99.75
0.52%
19,232.40
18,907.35
19,055.51 140,050
5,602
165.88% 26,687.24 77,875 12,100 18.40%
CANBK 24-Sep-15 311.85 17.05
5.78%
312.40
293.00
305.11 201,000
201
103.03% 613.27 435,000 12,000 2.84%
FEDERALBNK 24-Sep-15 68.60 0.30
0.44%
68.95
67.65
68.12 28,000
7
-22.22% 19.07 192,000 12,000 6.67%
ORIENTBANK 24-Sep-15 183.95 8.70
4.96%
184.50
174.55
179.90 66,000
66
112.90% 118.73 67,000 12,000 21.82%
TECHM 24-Sep-15 547.85 20.45
3.88%
552.00
528.25
544.25 79,500
159
169.49% 432.68 265,500 12,000 4.73%
UNIONBANK 29-Oct-15 201.30 15.30
8.23%
202.25
199.70
201.08 12,000
6
500.00% 24.13 14,000 12,000 600.00%
NIFTY 24-Sep-15 8,587.80 -10.65
-0.12%
8,615.15
8,491.00
8,559.79 353,925
14,157
214.18% 30,295.24 614,875 11,200 1.86%
MRF 27-Aug-15 45,958.20 3,175.50
7.42%
46,260.00
42,700.00
44,499.11 229,625
1,837
103.88% 102,181.08 95,250 11,125 13.22%
RELCAPITAL 29-Oct-15 391.10 -7.30
-1.83%
399.00
389.10
391.25 11,000
22
83.33% 43.04 16,500 11,000 200.00%
UNITECH 29-Oct-15 7.60 -0.30
-3.80%
7.60
7.60
7.60 11,000
1
-75.00% 0.84 66,000 11,000 20.00%
VOLTAS 24-Sep-15 323.50 3.60
1.13%
324.30
316.70
320.69 42,000
42
35.48% 134.69 54,000 11,000 25.58%
ZEEL 24-Sep-15 407.00 5.25
1.31%
408.90
403.75
406.80 44,000
44
120.00% 178.99 46,000 11,000 31.43%
HEROMOTOCO 24-Sep-15 2,638.35 -75.90
-2.80%
2,799.00
2,629.00
2,712.47 64,250
514
321.31% 1,742.76 38,750 10,875 39.01%
EXIDEIND 24-Sep-15 152.60 0.25
0.16%
153.65
150.05
152.91 36,000
18
50.00% 55.05 54,000 10,000 22.73%
WOCKPHARMA 27-Aug-15 1,574.55 -16.25
-1.02%
1,589.00
1,539.00
1,559.41 1,424,125
11,393
-21.10% 22,207.95 2,784,750 10,000 0.36%
BHARATFORG 24-Sep-15 1,190.00 16.40
1.40%
1,199.00
1,170.20
1,183.28 23,000
92
-55.98% 272.15 44,250 9,250 26.43%
AMBUJACEM 24-Sep-15 231.20 -0.60
-0.26%
233.00
227.75
230.92 13,000
13
-53.57% 30.02 39,000 9,000 30.00%
OIL 27-Aug-15 437.95 -2.55
-0.58%
442.00
434.15
437.86 195,500
391
1.56% 856.02 737,000 9,000 1.24%
SOUTHBANK 24-Sep-15 23.25 -0.60
-2.52%
23.85
23.25
23.55 54,000
6
20.00% 12.72 135,000 9,000 7.14%
TATASTEEL 29-Oct-15 263.70 11.55
4.58%
264.00
250.15
258.20 42,000
42
425.00% 108.44 30,000 9,000 42.86%
GRASIM 24-Sep-15 3,772.05 18.15
0.48%
3,780.70
3,744.15
3,765.87 10,375
83
1,975.00% 390.71 198,750 8,500 4.47%
ANDHRABANK 29-Oct-15 77.00 -1.00
-1.28%
77.65
76.00
76.93 24,000
6
50.00% 18.46 20,000 8,000 66.67%
ALBK 24-Sep-15 95.85 1.75
1.86%
96.00
92.50
94.23 50,000
25
-43.18% 47.12 128,000 8,000 6.67%
HAVELLS 24-Sep-15 275.35 -2.75
-0.99%
281.60
274.50
278.05 12,000
12
0.00% 33.37 25,000 8,000 47.06%
IRB 24-Sep-15 249.75 -2.25
-0.89%
252.25
244.20
249.05 19,000
19
171.43% 47.32 42,000 8,000 23.53%
JPASSOCIAT 29-Oct-15 11.30 -0.10
-0.88%
11.30
11.30
11.30 8,000
1
-75.00% 0.90 40,000 8,000 25.00%
POWERGRID 24-Sep-15 140.50 -0.70
-0.50%
141.75
140.35
140.81 14,000
7
16.67% 19.71 62,000 8,000 14.81%
HEXAWARE 24-Sep-15 294.90 12.55
4.44%
294.90
287.10
289.33 10,000
10
-52.38% 28.93 19,000 6,000 46.15%
AUROPHARMA 24-Sep-15 762.30 0.75
0.10%
764.45
751.05
759.82 21,500
43
-20.37% 163.36 51,000 6,000 13.33%
ENGINERSIN 24-Sep-15 240.00 -0.75
-0.31%
242.75
236.50
238.70 19,000
19
111.11% 45.35 20,000 6,000 42.86%
HINDALCO 24-Sep-15 109.65 3.75
3.54%
110.20
106.10
108.01 390,000
195
126.74% 421.24 1,210,000 6,000 0.50%
HDFC 24-Sep-15 1,319.00 -14.20
-1.07%
1,336.70
1,313.20
1,322.70 13,000
52
33.33% 171.95 26,500 6,000 29.27%
ICICIBANK 29-Oct-15 316.40 -0.60
-0.19%
315.50
313.00
315.37 10,000
10
-16.67% 31.54 15,000 6,000 66.67%
MINDTREE 27-Aug-15 1,274.85 -10.45
-0.81%
1,284.00
1,261.70
1,273.11 237,000
948
-5.58% 3,017.27 477,000 6,000 1.27%
VEDL 29-Oct-15 129.00 0.00
0.00%
129.00
127.50
127.88 8,000
4
33.33% 10.23 14,000 6,000 75.00%
WIPRO 24-Sep-15 567.65 -6.35
-1.11%
572.15
564.50
568.11 19,000
38
26.67% 107.94 43,000 6,000 16.22%
LUPIN 24-Sep-15 1,659.95 -18.05
-1.08%
1,683.65
1,650.20
1,665.79 24,375
195
32.65% 406.04 53,875 5,750 11.95%
ASIANPAINT 24-Sep-15 911.50 28.60
3.24%
912.95
886.00
902.43 34,500
138
74.68% 311.34 40,500 5,500 15.71%
RELIANCE 29-Oct-15 1,006.70 -11.05
-1.09%
1,012.20
991.05
1,005.52 6,500
26
- 65.36 6,000 5,500 1,100.00%
BHEL 29-Oct-15 278.45 -1.60
-0.57%
278.90
276.00
277.53 7,000
7
-68.18% 19.43 19,000 5,000 35.71%
CENTURYTEX 24-Sep-15 702.00 -8.00
-1.13%
710.00
699.00
704.45 16,500
33
65.00% 116.23 10,500 5,000 90.91%
HDFCBANK 24-Sep-15 1,101.10 -8.15
-0.73%
1,111.45
1,096.65
1,104.17 30,250
121
14.15% 334.01 239,000 5,000 2.14%
IGL 24-Sep-15 479.70 39.00
8.85%
483.00
479.00
480.84 5,000
10
- 24.04 6,500 5,000 333.33%
UPL 24-Sep-15 565.90 19.90
3.64%
567.55
549.00
559.75 18,000
36
200.00% 100.76 25,500 5,000 24.39%
TATACHEM 24-Sep-15 497.90 7.60
1.55%
500.75
490.00
495.39 23,000
46
-11.54% 113.94 26,000 5,000 23.81%
TATACOMM 24-Sep-15 436.60 -5.00
-1.13%
448.00
427.50
437.91 11,500
23
360.00% 50.36 23,000 5,000 27.78%
PIDILITIND 24-Sep-15 595.70 40.55
7.30%
596.40
572.35
583.28 15,000
30
87.50% 87.49 13,000 4,500 52.94%
AXISBANK 29-Oct-15 584.40 -5.15
-0.87%
588.65
585.00
585.00 4,500
9
800.00% 26.33 5,000 4,500 900.00%
DJIA 21-Aug-15 17,560.00 -87.50
-0.50%
17,565.00
17,505.00
17,546.84 0
0
- 0.00 11,675 4,300 58.31%
DLF 29-Oct-15 111.50 -4.80
-4.13%
114.95
111.50
112.87 12,000
6
200.00% 13.54 8,000 4,000 100.00%
DHFL 24-Sep-15 512.80 11.20
2.23%
516.60
507.40
511.67 12,500
25
92.31% 63.96 11,000 4,000 57.14%
JSWENERGY 24-Sep-15 80.80 -2.10
-2.53%
84.00
80.80
82.20 48,000
24
166.67% 39.46 110,000 4,000 3.77%
JINDALSTEL 29-Oct-15 78.05 -0.40
-0.51%
78.85
78.05
78.45 4,000
2
- 3.14 8,000 4,000 100.00%
NMDC 29-Oct-15 101.00 -0.10
-0.10%
101.05
101.00
101.02 4,000
2
-33.33% 4.04 12,000 4,000 50.00%
PETRONET 27-Aug-15 190.75 -1.95
-1.01%
192.85
189.50
190.88 1,526,000
763
-36.47% 2,912.83 3,750,000 4,000 0.11%
TVSMOTOR 24-Sep-15 233.90 3.55
1.54%
234.00
227.70
230.90 44,000
44
22.22% 101.60 83,000 4,000 5.06%
PAGEIND 27-Aug-15 14,341.75 627.90
4.58%
14,439.00
13,745.00
14,157.33 42,625
341
215.74% 6,034.56 87,625 3,500 4.16%
WOCKPHARMA 24-Sep-15 1,584.20 -17.60
-1.10%
1,593.50
1,550.00
1,565.49 15,625
125
35.87% 244.61 18,250 3,375 22.69%
ULTRACEMCO 24-Sep-15 3,168.75 -11.25
-0.35%
3,194.75
3,135.00
3,154.75 9,750
78
333.33% 307.59 8,250 3,250 65.00%
BAJAJ-AUTO 24-Sep-15 2,531.90 -0.30
-0.01%
2,541.35
2,497.50
2,524.35 9,000
72
-11.11% 227.19 9,750 3,000 44.44%
CEATLTD 24-Sep-15 1,009.70 74.05
7.91%
1,012.60
935.35
985.99 34,500
69
228.57% 340.17 20,500 3,000 17.14%
EICHERMOT 27-Aug-15 20,276.25 1,070.70
5.57%
20,388.00
19,040.40
19,807.99 422,875
3,383
168.07% 83,763.04 316,875 3,000 0.96%
ITC 24-Sep-15 332.65 -1.10
-0.33%
334.45
327.00
330.61 99,000
99
43.48% 327.30 151,000 3,000 2.03%
STAR 24-Sep-15 1,250.20 -6.50
-0.52%
1,253.00
1,227.50
1,242.74 11,000
44
46.67% 136.70 11,500 3,000 35.29%
TATAMOTORS 29-Oct-15 384.90 -6.10
-1.56%
386.00
383.50
384.48 3,000
6
200.00% 11.53 4,000 3,000 300.00%
JUBLFOOD 24-Sep-15 1,897.05 7.10
0.38%
1,912.95
1,885.00
1,902.25 5,000
20
25.00% 95.11 8,750 2,750 45.83%
TCS 24-Sep-15 2,526.60 0.30
0.01%
2,535.00
2,508.00
2,518.90 10,625
85
44.07% 267.63 38,125 2,625 7.39%
RELINFRA 29-Oct-15 420.50 -1.75
-0.41%
0.00
0.00
420.50 2,500
5
-37.50% 10.51 8,000 2,500 45.45%
INFY 29-Oct-15 1,070.00 -22.00
-2.01%
1,073.90
1,060.00
1,069.43 2,750
11
22.22% 29.41 4,500 2,500 125.00%
BATAINDIA 24-Sep-15 1,211.55 10.90
0.91%
1,212.00
1,188.40
1,199.40 6,250
25
257.14% 74.96 10,000 2,250 29.03%
DRREDDY 24-Sep-15 4,191.25 21.75
0.52%
4,216.80
4,140.00
4,189.50 11,625
93
-1.06% 487.03 20,500 2,250 12.33%
HINDUNILVR 24-Sep-15 915.75 -1.35
-0.15%
919.80
908.25
912.78 36,750
147
194.00% 335.45 20,250 2,250 12.50%
INDUSINDBK 24-Sep-15 956.45 -12.30
-1.27%
962.65
942.50
955.59 58,250
233
60.69% 556.63 73,000 2,250 3.18%
SUNPHARMA 29-Oct-15 837.95 -5.00
-0.59%
837.95
832.00
834.73 4,750
19
375.00% 39.65 3,000 2,250 300.00%
BANKINDIA 29-Oct-15 170.40 3.25
1.94%
174.30
165.60
171.01 6,000
6
- 10.26 3,000 2,000 200.00%
GAIL 29-Oct-15 339.00 -10.90
-3.12%
341.20
339.00
340.10 2,000
2
-50.00% 6.80 6,000 2,000 50.00%
HINDZINC 24-Sep-15 160.45 1.70
1.07%
160.90
158.00
159.47 16,000
8
60.00% 25.52 32,000 2,000 6.67%
M&M 24-Sep-15 1,373.25 27.90
2.07%
1,375.90
1,344.85
1,363.13 21,500
86
48.28% 293.07 18,250 2,000 12.31%
SYNDIBANK 24-Sep-15 100.85 2.80
2.86%
100.85
97.80
99.37 78,000
39
-45.07% 77.51 210,000 2,000 0.96%
CIPLA 24-Sep-15 715.20 -3.75
-0.52%
722.00
709.15
715.52 23,000
46
53.33% 164.57 33,500 1,500 4.69%
HINDUNILVR 29-Oct-15 918.15 -1.60
-0.17%
919.20
913.90
916.70 1,500
6
100.00% 13.75 3,250 1,500 85.71%
JUSTDIAL 24-Sep-15 1,080.00 -13.50
-1.23%
1,094.80
1,074.00
1,082.64 4,500
18
63.64% 48.72 9,750 1,500 18.18%
MOTHERSUMI 24-Sep-15 375.35 21.75
6.15%
375.45
363.00
368.25 22,500
30
172.73% 82.86 21,000 1,500 7.69%
SIEMENS 24-Sep-15 1,494.05 1.80
0.12%
1,494.05
1,468.60
1,479.65 6,250
25
-48.98% 92.48 12,750 1,500 13.33%
SUNTV 24-Sep-15 356.60 -18.65
-4.97%
376.00
348.75
360.22 28,500
57
-76.54% 102.66 47,500 1,500 3.26%
EICHERMOT 24-Sep-15 20,328.95 1,016.50
5.26%
20,450.00
19,202.90
19,914.94 5,875
47
370.00% 1,170.00 2,625 1,250 90.91%
GLENMARK 24-Sep-15 1,005.95 6.50
0.65%
1,005.95
986.00
991.41 3,500
14
-70.21% 34.70 9,250 1,250 15.63%
OFSS 24-Sep-15 4,138.35 166.15
4.18%
4,189.90
4,084.15
4,159.94 3,875
31
675.00% 161.20 4,500 1,250 38.46%
SRTRANSFIN 24-Sep-15 918.10 -10.85
-1.17%
922.00
909.45
915.18 8,500
34
61.90% 77.79 6,750 1,250 22.73%
BANKNIFTY 29-Oct-15 19,253.75 94.95
0.50%
19,320.00
19,031.00
19,162.52 5,875
235
113.64% 1,125.80 5,750 1,125 24.32%
BRITANNIA 24-Sep-15 3,200.00 59.00
1.88%
3,272.70
3,187.50
3,215.79 6,750
54
350.00% 217.07 4,375 1,125 34.62%
AMARAJABAT 24-Sep-15 987.00 38.35
4.04%
990.00
961.40
975.44 4,000
16
128.57% 39.02 2,000 1,000 100.00%
BHEL 24-Sep-15 280.35 -1.45
-0.51%
282.00
276.35
279.28 79,000
79
-34.71% 220.63 418,000 1,000 0.24%
CANBK 29-Oct-15 311.95 16.70
5.66%
311.95
310.00
310.97 2,000
2
-60.00% 6.22 5,000 1,000 25.00%
KOTAKBANK 29-Oct-15 702.00 0.50
0.07%
705.60
700.00
702.24 4,000
8
60.00% 28.09 2,000 1,000 100.00%
LUPIN 29-Oct-15 1,671.35 -18.85
-1.12%
1,690.20
1,670.00
1,678.23 1,000
8
700.00% 16.78 1,125 1,000 800.00%
M&MFIN 24-Sep-15 257.50 1.00
0.39%
259.95
257.00
258.33 10,000
10
900.00% 25.83 16,000 1,000 6.67%
TITAN 29-Oct-15 317.80 2.80
0.89%
317.80
317.80
317.80 1,000
1
-66.67% 3.18 2,000 1,000 100.00%
VOLTAS 29-Oct-15 325.00 6.75
2.12%
325.00
319.70
322.35 2,000
2
-66.67% 6.45 8,000 1,000 14.29%
ACC 24-Sep-15 1,394.00 -2.70
-0.19%
1,398.20
1,380.10
1,391.39 5,000
40
11.11% 69.57 5,500 750 15.79%
MINDTREE 24-Sep-15 1,279.30 -16.70
-1.29%
1,286.00
1,271.10
1,275.96 2,000
8
-20.00% 25.52 2,750 750 37.50%
MRF 24-Sep-15 44,537.75 1,555.75
3.62%
44,832.00
43,949.00
44,298.77 1,000
8
33.33% 442.99 1,250 750 150.00%
BAJFINANCE 27-Aug-15 5,665.00 -49.45
-0.87%
5,729.85
5,530.00
5,625.41 96,500
772
-2.65% 5,428.52 138,875 625 0.45%
ASIANPAINT 29-Oct-15 915.90 22.90
2.56%
915.90
914.90
915.40 500
2
100.00% 4.58 1,250 500 66.67%
CASTROLIND 24-Sep-15 494.00 -2.25
-0.45%
496.50
494.00
495.25 1,000
2
-84.62% 4.95 9,000 500 5.88%
ABIRLANUVO 24-Sep-15 2,309.40 58.70
2.61%
2,313.00
2,260.60
2,289.38 2,000
16
100.00% 45.79 4,125 500 13.79%
KSCL 24-Sep-15 748.65 -14.85
-1.94%
748.65
746.15
747.40 500
2
-60.00% 3.74 2,250 500 28.57%
SRF 24-Sep-15 1,431.75 25.75
1.83%
1,431.75
1,430.80
1,432.02 1,750
7
-12.50% 25.06 2,500 500 25.00%
BOSCHLTD 27-Aug-15 26,017.70 683.20
2.70%
26,143.00
24,620.00
25,579.06 136,875
1,095
58.93% 35,011.34 243,500 375 0.15%
ULTRACEMCO 29-Oct-15 3,185.00 -31.00
-0.96%
3,185.00
3,156.95
3,168.43 1,375
11
22.22% 43.57 1,000 375 60.00%
AJANTPHARM 24-Sep-15 1,647.50 78.50
5.00%
1,666.25
1,573.40
1,612.77 3,500
14
180.00% 56.45 3,000 250 9.09%
LT 29-Oct-15 1,784.10 -4.35
-0.24%
1,784.10
1,770.00
1,778.53 625
5
-95.45% 11.12 1,375 250 22.22%
BOSCHLTD 24-Sep-15 26,105.20 694.95
2.73%
26,208.30
25,062.35
25,796.45 1,875
15
25.00% 483.68 9,375 250 2.74%
UBL 24-Sep-15 1,051.85 -27.20
-2.52%
1,051.85
1,044.05
1,047.95 500
2
100.00% 5.24 1,000 250 33.33%
YESBANK 29-Oct-15 843.60 7.95
0.95%
845.00
843.60
844.53 750
3
0.00% 6.33 1,000 250 33.33%
BEL 24-Sep-15 4,143.50 -16.25
-0.39%
4,154.10
4,113.00
4,122.88 2,875
23
-67.14% 118.53 11,875 125 1.06%
DJIA 18-Sep-15 17,497.50 -152.50
-0.86%
17,527.50
17,497.50
17,521.50 0
0
- 0.00 1,200 125 11.63%
ABIRLANUVO 29-Oct-15 2,280.00 9.95
0.44%
2,280.00
2,280.00
2,280.00 125
1
0.00% 2.85 375 125 50.00%
WOCKPHARMA 29-Oct-15 1,560.00 -58.35
-3.61%
1,560.00
1,560.00
1,560.00 125
1
0.00% 1.95 250 125 100.00%
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.