Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Gainers
May 23, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
STAR 26-Jul-18 433.40 48.40 12.57% 433.40
433.40
433.40 800
1
3.47 5,600 800
16.67%
ANDHRABANK 26-Jul-18 36.90 2.15 6.19% 37.00
34.95
36.37 117,000
9
42.55 130,000 39,000
42.86%
TATAELXSI 26-Jul-18 1,211.00 65.00 5.67% 1,211.00
1,200.00
1205.50 1,600
2
19.29 5,600 0
0.00%
BAJAJFINSV 26-Jul-18 5,852.90 302.90 5.46% 5,852.90
5,852.90
5852.90 125
1
7.32 250 0
0.00%
ANDHRABANK 28-Jun-18 36.55 1.85 5.33% 38.00
33.65
36.10 3,760,000
376
1,357.36 2,810,000 650,000
30.09%
ANDHRABANK 31-May-18 36.35 1.80 5.21% 37.80
33.35
36.06 42,340,000
4,234
15,267.80 24,120,000 -140,000
-0.58%
IDBI 28-Jun-18 66.00 3.25 5.18% 68.50
62.60
65.37 2,670,000
267
1,745.38 2,830,000 370,000
15.04%
IDBI 31-May-18 65.70 3.20 5.12% 68.25
62.20
65.51 60,730,000
6,073
39,784.22 66,350,000 2,010,000
3.12%
IGL 26-Jul-18 268.40 11.70 4.56% 268.40
268.40
268.40 2,750
1
7.38 13,750 0
0.00%
CANBK 26-Jul-18 250.00 10.40 4.34% 254.00
250.00
253.00 8,000
4
20.24 12,000 0
0.00%
KPIT 28-Jun-18 259.00 9.10 3.64% 263.00
250.90
259.12 409,500
91
1,061.10 207,000 13,500
6.98%
STAR 31-May-18 406.55 14.25 3.63% 436.80
397.05
417.76 13,025,400
21,709
54,414.91 3,235,800 -233,400
-6.73%
KPIT 31-May-18 257.55 8.85 3.56% 262.90
249.40
257.54 15,052,500
3,345
38,766.21 8,275,500 481,500
6.18%
SBIN 26-Jul-18 264.80 8.40 3.28% 271.00
257.70
266.27 477,000
159
1,270.11 417,000 117,000
39.00%
SBIN 28-Jun-18 264.20 8.35 3.26% 270.65
255.85
266.28 14,814,000
4,938
39,446.72 9,723,000 3,270,000
50.67%
STAR 28-Jun-18 407.30 12.80 3.24% 437.10
394.00
418.05 658,200
1,097
2,751.61 477,000 54,600
12.93%
TATAELXSI 31-May-18 1,209.80 37.85 3.23% 1,221.00
1,167.00
1204.04 4,306,400
5,383
51,850.78 2,102,400 -9,600
-0.45%
PCJEWELLER 28-Jun-18 196.15 6.10 3.21% 209.00
192.15
200.36 474,000
316
949.71 961,500 67,500
7.55%
SBIN 31-May-18 262.85 8.15 3.20% 269.45
255.00
265.15 185,484,000
61,828
491,810.83 88,014,000 3,786,000
4.49%
ALBK 28-Jun-18 40.75 1.25 3.16% 41.70
38.40
40.49 1,830,000
183
740.97 2,870,000 640,000
28.70%
TATAELXSI 28-Jun-18 1,213.70 37.00 3.14% 1,221.45
1,175.55
1211.43 191,200
239
2,316.25 115,200 56,800
97.26%
IBULHSGFIN 26-Jul-18 1,133.00 34.45 3.14% 1,133.00
1,133.00
1133.00 1,000
2
11.33 4,000 0
0.00%
ASHOKLEY 28-Jun-18 146.50 4.30 3.02% 146.60
142.40
144.74 5,250,000
750
7,598.85 8,211,000 343,000
4.36%
ASHOKLEY 31-May-18 145.75 4.15 2.93% 146.00
141.60
144.08 64,197,000
9,171
92,495.04 70,280,000 -3,920,000
-5.28%
ALBK 31-May-18 40.45 1.15 2.93% 41.60
38.35
40.15 22,500,000
2,250
9,033.75 16,750,000 -120,000
-0.71%
ASHOKLEY 26-Jul-18 144.75 3.95 2.81% 145.00
141.00
143.31 184,000
46
263.69 664,000 -28,000
-4.05%
NIITTECH 28-Jun-18 1,080.45 27.75 2.64% 1,093.00
1,056.00
1079.99 174,750
233
1,887.28 95,250 18,000
23.30%
PCJEWELLER 26-Jul-18 195.00 5.00 2.63% 200.55
195.00
198.09 15,000
10
29.71 177,000 1,500
0.85%
BANKBARODA 31-May-18 136.75 3.40 2.55% 141.00
131.90
137.68 53,116,000
13,279
73,130.11 51,956,000 -3,760,000
-6.75%
BANKBARODA 28-Jun-18 137.25 3.25 2.43% 141.60
132.70
138.38 3,004,000
751
4,156.94 3,584,000 524,000
17.12%
NCC 26-Jul-18 110.50 2.50 2.31% 110.50
107.00
108.50 24,000
3
26.04 88,000 8,000
10.00%
NIITTECH 31-May-18 1,078.50 24.30 2.31% 1,090.00
1,053.20
1076.30 4,424,250
5,899
47,618.20 2,115,750 -107,250
-4.82%
IGL 28-Jun-18 267.15 5.40 2.06% 267.15
258.70
263.20 704,000
256
1,852.93 750,750 88,000
13.28%
CIPLA 31-May-18 535.95 10.80 2.06% 563.90
518.50
545.80 15,498,000
15,498
84,588.08 13,101,000 -2,217,000
-14.47%
JUBLFOOD 28-Jun-18 2,584.00 51.90 2.05% 2,598.55
2,539.80
2571.83 147,500
590
3,793.45 218,250 11,000
5.31%
GODREJCP 28-Jun-18 1,110.00 22.05 2.03% 1,112.10
1,092.15
1103.46 31,200
39
344.28 35,200 6,400
22.22%
JUBLFOOD 31-May-18 2,572.00 50.35 2.00% 2,589.00
2,519.95
2563.50 2,398,500
9,594
61,485.55 2,565,000 -38,000
-1.46%
IGL 31-May-18 265.55 5.10 1.96% 266.35
257.10
262.45 9,443,500
3,434
24,784.47 10,499,500 1,614,250
18.17%
PCJEWELLER 31-May-18 195.75 3.60 1.87% 210.25
192.00
200.91 13,581,000
9,054
27,285.59 7,425,000 177,000
2.44%
TECHM 26-Jul-18 701.20 12.75 1.85% 704.80
701.20
703.28 3,600
3
25.32 56,400 1,200
2.17%
GODREJCP 31-May-18 1,103.30 19.80 1.83% 1,108.35
1,077.05
1099.37 779,200
974
8,566.29 2,452,800 -36,000
-1.45%
TECHM 31-May-18 701.45 12.05 1.75% 708.20
686.25
701.05 8,073,600
6,728
56,599.97 15,916,800 -504,000
-3.07%
CADILAHC 28-Jun-18 351.00 5.95 1.72% 356.30
344.85
349.65 211,200
132
738.46 401,600 62,400
18.40%
RELINFRA 31-May-18 401.40 6.75 1.71% 409.30
392.35
402.91 8,294,000
6,380
33,417.36 9,267,700 106,600
1.16%
TECHM 28-Jun-18 703.75 11.70 1.69% 711.00
689.15
703.66 448,800
374
3,158.03 705,600 152,400
27.55%
CIPLA 28-Jun-18 536.25 8.75 1.66% 563.80
527.05
547.45 709,000
709
3,881.42 313,000 54,000
20.85%
SUZLON 26-Jul-18 9.20 0.15 1.66% 9.25
9.05
9.16 180,000
4
16.49 4,590,000 90,000
2.00%
HEXAWARE 31-May-18 426.70 6.90 1.64% 439.95
418.10
431.44 5,271,000
3,514
22,741.20 6,094,500 -162,000
-2.59%
CADILAHC 31-May-18 348.85 5.35 1.56% 355.00
342.95
348.51 2,414,400
1,509
8,414.43 9,056,000 -342,400
-3.64%
NHPC 28-Jun-18 27.05 0.40 1.50% 27.20
26.75
27.06 648,000
24
175.35 3,510,000 -27,000
-0.76%
MINDTREE 31-May-18 1,037.55 15.20 1.49% 1,047.80
1,020.85
1036.66 6,118,800
5,099
63,431.15 4,094,400 -33,600
-0.81%
MINDTREE 28-Jun-18 1,039.50 14.90 1.45% 1,048.00
1,024.00
1038.73 219,600
183
2,281.05 157,200 28,800
22.43%
BRITANNIA 31-May-18 5,698.00 80.20 1.43% 5,734.20
5,595.50
5685.41 345,200
1,726
19,626.04 849,200 12,000
1.43%
INDIGO 31-May-18 1,160.00 16.20 1.42% 1,168.90
1,121.00
1153.98 1,983,000
3,305
22,883.42 4,115,400 -21,000
-0.51%
JUBLFOOD 26-Jul-18 2,588.95 34.95 1.37% 2,589.00
2,569.90
2576.32 4,750
19
122.38 5,750 3,250
130.00%
ENGINERSIN 28-Jun-18 139.20 1.85 1.35% 140.55
135.15
138.97 441,000
126
612.86 1,410,500 140,000
11.02%
BRITANNIA 28-Jun-18 5,725.55 75.20 1.33% 5,754.65
5,648.60
5708.74 15,800
79
901.98 18,000 6,200
52.54%
CIPLA 26-Jul-18 536.50 7.00 1.32% 558.00
536.50
548.83 3,000
3
16.46 8,000 0
0.00%
NHPC 31-May-18 26.90 0.35 1.32% 27.10
26.60
26.95 6,399,000
237
1,724.53 27,297,000 -324,000
-1.17%
CONCOR 28-Jun-18 1,397.95 17.95 1.30% 1,400.95
1,379.40
1392.46 6,875
11
95.73 14,375 1,250
9.52%
HEXAWARE 28-Jun-18 421.25 5.35 1.29% 433.00
417.45
426.78 363,000
242
1,549.21 288,000 24,000
9.09%
RELINFRA 28-Jun-18 401.10 5.00 1.26% 409.70
393.95
403.92 566,800
436
2,289.42 1,106,300 152,100
15.94%
COALINDIA 26-Jul-18 278.30 3.35 1.22% 278.80
277.85
278.21 13,200
6
36.72 15,400 8,800
133.33%
TATAGLOBAL 31-May-18 250.20 2.85 1.15% 252.00
246.05
249.60 7,332,750
3,259
18,302.54 22,801,500 87,750
0.39%
SUZLON 31-May-18 8.95 0.10 1.13% 9.20
8.80
9.02 35,070,000
1,002
3,163.31 273,910,000 -175,000
-0.06%
INDIGO 28-Jun-18 1,160.00 12.95 1.13% 1,169.45
1,130.55
1155.35 85,800
143
991.29 116,400 10,200
9.60%
BHARATFORG 31-May-18 690.00 7.70 1.13% 699.85
679.85
689.86 4,268,400
3,557
29,445.98 9,451,200 -462,000
-4.66%
SUZLON 28-Jun-18 9.05 0.10 1.12% 9.25
8.90
9.10 13,055,000
373
1,188.01 44,765,000 3,850,000
9.41%
UJJIVAN 26-Jul-18 385.30 4.25 1.12% 388.00
385.30
386.65 3,200
2
12.37 12,800 1,600
14.29%
BATAINDIA 28-Jun-18 763.75 8.00 1.06% 786.20
760.00
772.25 185,900
169
1,435.61 67,100 -1,100
-1.61%
PAGEIND 28-Jun-18 23,799.95 247.20 1.05% 23,799.95
22,992.15
23332.57 150
6
35.00 750 50
7.14%
COLPAL 31-May-18 1,222.95 12.60 1.04% 1,233.45
1,202.05
1223.00 1,081,500
1,545
13,226.75 2,390,500 21,000
0.89%
COLPAL 28-Jun-18 1,222.50 12.40 1.02% 1,231.15
1,206.45
1222.43 71,400
102
872.82 110,600 4,900
4.64%
TATAGLOBAL 28-Jun-18 248.65 2.50 1.02% 250.90
245.50
248.69 749,250
333
1,863.31 2,814,750 265,500
10.41%
M&M 26-Jul-18 829.50 7.50 0.91% 829.50
829.50
829.50 1,000
1
8.30 28,000 2,000
7.69%
PAGEIND 31-May-18 23,651.50 207.40 0.88% 23,690.00
23,076.50
23366.11 18,500
740
4,322.73 59,300 525
0.89%
JISLJALEQS 28-Jun-18 102.60 0.85 0.84% 104.35
102.00
103.21 1,161,000
129
1,198.27 3,798,000 198,000
5.50%
BATAINDIA 31-May-18 759.10 6.20 0.82% 784.10
755.30
770.14 6,375,600
5,796
49,101.05 2,665,300 -247,500
-8.50%
BHARATFORG 28-Jun-18 693.00 5.55 0.81% 703.10
685.00
692.27 291,600
243
2,018.66 392,400 15,600
4.14%
ENGINERSIN 31-May-18 138.10 1.05 0.77% 140.05
134.55
138.16 4,221,000
1,206
5,831.73 9,089,500 -231,000
-2.48%
NTPC 28-Jun-18 167.65 1.25 0.75% 168.80
167.20
168.22 276,000
69
464.29 792,000 36,000
4.76%
TCS 26-Jul-18 3,537.95 25.15 0.72% 3,537.95
3,506.40
3514.30 1,000
4
35.14 6,250 -250
-3.85%
POWERGRID 26-Jul-18 213.50 1.50 0.71% 213.50
213.50
213.50 4,000
1
8.54 16,000 0
0.00%
OFSS 31-May-18 3,835.00 25.20 0.66% 3,872.05
3,795.35
3844.11 19,500
130
749.60 147,150 -3,000
-2.00%
DISHTV 31-May-18 72.30 0.45 0.63% 73.55
71.85
72.79 10,906,000
1,558
7,938.48 48,825,000 406,000
0.84%
RAMCOCEM 28-Jun-18 789.90 4.90 0.62% 793.55
745.05
769.83 161,600
202
1,244.05 108,000 92,800
610.53%
UPL 26-Jul-18 689.00 4.00 0.58% 698.00
689.00
695.19 13,200
11
91.77 25,200 7,200
40.00%
UPL 31-May-18 689.85 3.95 0.58% 697.10
682.30
690.15 2,590,800
2,159
17,880.41 12,481,200 -478,800
-3.69%
PTC 28-Jun-18 81.50 0.45 0.56% 83.30
81.00
82.17 680,000
85
558.76 1,240,000 288,000
30.25%
DISHTV 28-Jun-18 72.60 0.40 0.55% 73.90
72.50
73.33 2,639,000
377
1,935.18 2,954,000 2,100,000
245.90%
SYNDIBANK 31-May-18 46.65 0.25 0.54% 47.90
45.75
46.93 14,328,000
1,592
6,724.13 30,006,000 -567,000
-1.85%
MGL 31-May-18 798.80 4.15 0.52% 806.95
785.15
797.35 1,075,800
1,793
8,577.89 2,653,200 -373,200
-12.33%
NTPC 31-May-18 166.70 0.85 0.51% 168.35
165.20
167.46 4,152,000
1,038
6,952.94 41,528,000 -472,000
-1.12%
JISLJALEQS 31-May-18 102.05 0.50 0.49% 103.90
101.20
102.63 13,149,000
1,461
13,494.82 39,402,000 936,000
2.43%
INDIANB 28-Jun-18 304.30 1.35 0.45% 308.70
301.00
305.48 138,000
69
421.56 354,000 30,000
9.26%
NBCC 26-Jul-18 94.10 0.40 0.43% 94.30
94.10
94.20 12,000
2
11.30 72,000 6,000
9.09%
MUTHOOTFIN 31-May-18 400.90 1.70 0.43% 403.50
396.40
399.88 1,159,500
773
4,636.61 2,011,500 33,000
1.67%
UBL 31-May-18 1,179.90 4.95 0.42% 1,194.00
1,170.10
1181.52 1,104,600
1,578
13,051.07 1,333,500 -70,000
-4.99%
BHARATFORG 26-Jul-18 692.85 2.85 0.41% 692.85
692.85
692.73 4,800
4
33.25 7,200 0
0.00%
SOUTHBANK 26-Jul-18 24.60 0.10 0.41% 25.05
24.60
24.82 828,525
25
205.64 2,850,126 298,269
11.69%
KTKBANK 26-Jul-18 117.10 0.45 0.39% 118.15
116.75
117.37 27,000
6
31.69 216,000 4,500
2.13%
LT 28-Jun-18 1,334.85 4.95 0.37% 1,353.00
1,325.75
1337.73 408,000
544
5,457.94 466,500 67,500
16.92%
TVSMOTOR 31-May-18 566.75 2.10 0.37% 576.60
563.10
570.24 2,779,000
2,779
15,846.97 6,272,000 89,000
1.44%
GLENMARK 31-May-18 514.75 1.90 0.37% 523.45
511.55
516.92 1,799,100
1,999
9,299.91 5,786,100 174,600
3.11%
GRASIM 31-May-18 1,047.95 3.75 0.36% 1,055.95
1,028.45
1041.77 4,860,000
6,480
50,630.02 6,143,250 66,750
1.10%
UPL 28-Jun-18 689.65 2.45 0.36% 697.60
684.00
691.73 312,000
260
2,158.20 680,400 46,800
7.39%
TVSMOTOR 28-Jun-18 567.00 2.00 0.35% 577.00
564.55
570.85 176,000
176
1,004.70 412,000 56,000
15.73%
MRF 31-May-18 74,215.05 247.25 0.33% 74,550.00
73,738.45
74144.54 5,910
394
4,381.94 32,505 -300
-0.91%
MGL 28-Jun-18 802.90 2.65 0.33% 812.35
789.00
801.46 63,600
106
509.73 123,600 19,200
18.39%
SYNDIBANK 28-Jun-18 46.80 0.15 0.32% 48.10
45.80
47.15 1,287,000
143
606.82 2,682,000 891,000
49.75%
IBULHSGFIN 31-May-18 1,123.00 3.40 0.30% 1,137.15
1,108.45
1127.35 1,933,200
4,833
21,793.93 14,122,400 -256,000
-1.78%
TATAMOTORS 26-Jul-18 312.95 0.90 0.29% 319.45
310.45
314.56 94,500
63
297.26 312,000 -13,500
-4.15%
LT 31-May-18 1,327.50 3.80 0.29% 1,347.50
1,315.05
1332.48 3,985,500
5,314
53,105.99 12,967,500 86,250
0.67%
CONCOR 31-May-18 1,389.90 3.50 0.25% 1,408.00
1,369.25
1385.33 689,375
1,103
9,550.12 1,916,250 128,125
7.17%
SRTRANSFIN 31-May-18 1,455.00 3.65 0.25% 1,467.35
1,438.05
1455.07 1,158,600
1,931
16,858.44 4,013,400 -53,400
-1.31%
IDBI 26-Jul-18 63.05 0.15 0.24% 63.35
63.05
63.20 20,000
2
12.64 160,000 10,000
6.67%
TVSMOTOR 26-Jul-18 566.30 1.30 0.23% 569.75
566.30
568.01 3,000
3
17.04 7,000 0
0.00%
NESTLEIND 28-Jun-18 9,725.00 22.20 0.23% 9,750.00
9,662.15
9705.60 1,100
11
106.76 7,700 700
10.00%
INFRATEL 28-Jun-18 314.70 0.70 0.22% 315.75
310.80
314.65 66,300
39
208.61 693,600 -3,400
-0.49%
IBULHSGFIN 28-Jun-18 1,127.55 2.50 0.22% 1,140.65
1,124.00
1131.92 121,200
303
1,371.89 3,282,400 13,200
0.40%
TATAMOTORS 31-May-18 309.70 0.65 0.21% 317.65
305.80
312.45 38,310,000
25,540
119,699.60 79,501,500 -288,000
-0.36%
TATAMOTORS 28-Jun-18 311.00 0.65 0.21% 318.80
307.15
313.98 5,644,500
3,763
17,722.60 10,717,500 1,953,000
22.28%
M&M 28-Jun-18 839.00 1.75 0.21% 842.80
829.05
835.52 406,000
406
3,392.21 1,160,000 289,000
33.18%
TITAN 31-May-18 920.50 1.85 0.20% 924.75
911.15
919.26 5,061,750
6,749
46,530.64 12,140,250 -480,000
-3.80%
TITAN 28-Jun-18 924.90 1.85 0.20% 928.65
916.05
923.76 530,250
707
4,898.24 936,000 99,750
11.93%
MUTHOOTFIN 28-Jun-18 401.55 0.80 0.20% 405.00
398.60
403.18 63,000
42
254.00 120,000 -6,000
-4.76%
SRTRANSFIN 28-Jun-18 1,459.95 2.60 0.18% 1,471.70
1,451.00
1461.81 33,600
56
491.17 111,000 10,800
10.78%
RELCAPITAL 26-Jul-18 381.00 0.65 0.17% 386.00
380.50
382.48 12,000
8
45.90 46,500 10,500
29.17%
M&M 31-May-18 835.10 1.35 0.16% 839.00
824.00
831.15 2,973,000
2,973
24,710.09 14,167,000 102,000
0.73%
MRF 28-Jun-18 74,600.00 119.20 0.16% 74,834.45
74,151.10
74503.98 375
25
279.39 1,230 225
22.39%
INFRATEL 31-May-18 315.35 0.50 0.16% 317.00
310.90
315.69 1,091,400
642
3,445.44 6,864,600 -61,200
-0.88%
INDIANB 31-May-18 307.65 0.45 0.15% 313.20
304.70
309.45 4,434,000
2,217
13,721.01 3,150,000 -114,000
-3.49%
POWERGRID 31-May-18 211.45 0.30 0.14% 212.40
209.95
211.86 7,604,000
1,901
16,109.83 28,936,000 -140,000
-0.48%
BEL 26-Jul-18 118.80 0.15 0.13% 119.20
118.80
118.91 24,750
5
29.43 99,000 14,850
17.65%
TORNTPHARM 31-May-18 1,335.00 1.35 0.10% 1,338.85
1,308.45
1326.55 130,500
261
1,731.15 412,000 -12,000
-2.83%
NESTLEIND 31-May-18 9,678.35 8.40 0.09% 9,759.85
9,624.80
9680.62 42,700
427
4,133.62 302,600 -100
-0.03%
UBL 28-Jun-18 1,181.00 0.75 0.06% 1,196.05
1,176.00
1184.69 25,200
36
298.54 42,000 9,800
30.43%
PTC 31-May-18 80.85 0.05 0.06% 83.00
80.40
81.75 8,200,000
1,025
6,703.50 28,600,000 -496,000
-1.70%
GLENMARK 28-Jun-18 515.80 0.20 0.04% 524.90
514.05
518.72 141,300
157
732.95 438,300 45,000
11.44%
CUMMINSIND 28-Jun-18 738.20 0.20 0.03% 745.35
738.00
741.14 8,400
14
62.26 15,600 1,200
8.33%
SIEMENS 31-May-18 1,025.00 0.05 0.00% 1,032.70
1,009.65
1024.51 414,500
829
4,246.59 1,404,000 -1,000
-0.07%
Sections
Follow us on
Available On