App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol
Get App
Select Language
Subscription
Specials
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Jun 17, 15:29
in for

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol Expiry Date Last Price Chg
(Rs)		 Chg
(%)		 High
Low		 Average
Price		 Open
Interest		 Increase in OI Increase
(%)		 Vol. Shares
Prev. Volume		 %
Change
IDFCFIRSTB 25-Jul-19 41.15 -0.85 -2.02% 41.70
41.05		 41.32 11,880,000 3,660,000 44.53% 6,000,000
1,692,000		 254.61%
IDEA 25-Jul-19 12.15 -0.45 -3.57% 12.45
12.15		 12.27 36,988,000 3,472,000 10.36% 5,460,000
7,728,000		 -29.35%
SRTRANSFIN 27-Jun-19 1,012.75 -64.40 -5.98% 1,052.35
1,002.15		 1,025.81 6,712,800 2,766,000 70.08% 16,269,600
2,134,800		 662.11%
SAIL 27-Jun-19 47.95 -2.55 -5.05% 50.15
47.50		 48.61 101,184,000 2,652,000 2.69% 62,304,000
46,368,000		 34.37%
ASHOKLEY 25-Jul-19 81.15 -4.00 -4.70% 84.95
80.90		 82.51 9,816,000 1,944,000 24.70% 6,432,000
2,796,000		 130.04%
SAIL 25-Jul-19 48.10 -2.65 -5.22% 50.30
47.85		 48.77 7,092,000 1,896,000 36.49% 5,832,000
3,636,000		 60.40%
PNB 25-Jul-19 76.30 -0.95 -1.23% 78.00
76.25		 77.18 6,377,000 1,764,000 38.24% 3,724,000
2,282,000		 63.19%
BHARTIARTL 25-Jul-19 348.80 -7.35 -2.06% 358.35
345.45		 351.08 2,422,959 1,493,757 160.76% 2,139,756
860,715		 148.60%
TATAMOTORS 27-Jun-19 158.80 -5.65 -3.44% 164.50
158.20		 161.01 63,120,000 1,210,000 1.95% 19,512,000
14,336,000		 36.10%
JSWSTEEL 25-Jul-19 257.30 -12.05 -4.47% 266.30
256.45		 259.22 3,108,000 1,182,000 61.37% 2,432,000
1,278,000		 90.30%
ITC 25-Jul-19 278.50 -1.70 -0.61% 280.20
276.95		 278.10 3,840,000 1,173,600 44.01% 1,898,400
988,800		 91.99%
TATAMOTORS 25-Jul-19 159.90 -5.50 -3.33% 165.35
159.15		 162.04 4,086,000 1,143,000 38.84% 2,997,000
1,551,000		 93.23%
DLF 25-Jul-19 171.80 -5.40 -3.05% 176.90
170.10		 172.75 2,629,200 1,128,400 75.19% 2,116,800
1,419,600		 49.11%
IDFCFIRSTB 27-Jun-19 41.20 -0.50 -1.20% 41.65
40.90		 41.22 118,092,000 1,104,000 0.94% 15,204,000
10,740,000		 41.56%
SBIN 25-Jul-19 341.35 -5.10 -1.47% 345.65
340.00		 342.82 4,143,000 996,000 31.65% 2,631,000
1,395,000		 88.60%
HINDALCO 27-Jun-19 193.60 -4.60 -2.32% 198.55
193.10		 195.06 34,954,500 976,500 2.87% 13,121,500
8,813,000		 48.89%
DHFL 27-Jun-19 71.10 -7.35 -9.37% 83.70
69.10		 75.34 19,419,000 927,000 5.01% 20,082,000
18,301,500		 9.73%
JINDALSTEL 27-Jun-19 155.40 -9.35 -5.68% 165.05
153.70		 158.65 21,264,750 834,750 4.09% 17,374,500
11,808,000		 47.14%
ICICIBANK 25-Jul-19 417.50 -2.35 -0.56% 421.70
415.75		 417.78 2,597,375 743,875 40.13% 1,471,250
713,625		 106.17%
L&TFH 27-Jun-19 117.40 -3.20 -2.65% 120.90
117.00		 118.39 31,225,500 733,500 2.41% 10,174,500
10,980,000		 -7.34%
DHFL 25-Jul-19 68.00 -7.55 -9.99% 80.50
68.00		 72.33 3,084,000 696,000 29.15% 2,112,000
1,796,000		 17.59%
PFC 27-Jun-19 129.40 -3.70 -2.78% 132.80
127.60		 129.62 31,396,800 694,400 2.26% 14,880,000
9,486,000		 56.86%
L&TFH 25-Jul-19 117.55 -3.05 -2.53% 120.40
117.25		 118.34 2,727,000 693,000 34.07% 1,183,500
459,000		 157.84%
ONGC 27-Jun-19 164.40 -5.05 -2.98% 170.25
163.35		 166.52 51,787,500 652,500 1.28% 7,226,250
7,117,500		 1.53%
HDFCBANK 25-Jul-19 2,427.00 -13.35 -0.55% 2,442.25
2,424.00		 2,431.11 1,250,250 643,250 105.97% 838,000
177,750		 371.45%
AXISBANK 25-Jul-19 786.50 -18.80 -2.33% 801.60
781.30		 788.64 1,882,800 619,200 49.00% 1,606,800
1,350,000		 19.02%
BANKINDIA 27-Jun-19 84.40 -1.95 -2.26% 87.05
84.00		 85.35 25,596,000 582,000 2.33% 15,480,000
15,738,000		 -1.64%
SRTRANSFIN 25-Jul-19 1,017.70 -64.25 -5.94% 1,055.90
1,008.35		 1,034.34 575,400 469,200 441.81% 740,400
21,000		 3,425.71%
RELIANCE 27-Jun-19 1,286.65 -31.35 -2.38% 1,319.75
1,283.15		 1,293.74 32,382,000 466,000 1.46% 12,879,000
9,546,000		 34.92%
FEDERALBNK 25-Jul-19 105.45 -0.25 -0.24% 106.35
104.30		 105.30 6,643,000 462,000 7.47% 1,435,000
1,218,000		 17.82%
FEDERALBNK 27-Jun-19 106.00 -0.05 -0.05% 106.90
104.65		 105.72 40,285,000 462,000 1.16% 16,744,000
21,588,000		 -22.44%
TATASTEEL 25-Jul-19 462.60 -29.70 -6.03% 490.00
462.50		 470.91 2,731,014 444,559 19.44% 1,562,853
407,424		 283.59%
BHEL 25-Jul-19 68.30 -0.85 -1.23% 70.30
68.05		 68.81 2,700,000 420,000 18.42% 930,000
1,222,500		 -23.93%
ADANIPORTS 27-Jun-19 421.15 -3.10 -0.73% 424.00
419.80		 421.85 18,387,500 420,000 2.34% 6,045,000
7,202,500		 -16.07%
NIFTY 25-Jul-19 11,735.00 -137.70 -1.16% 11,862.90
11,718.40		 11,770.93 1,970,925 403,350 25.73% 775,125
510,750		 51.76%
AMBUJACEM 27-Jun-19 206.45 -7.95 -3.71% 215.10
205.55		 209.30 17,825,000 392,500 2.25% 6,830,000
5,807,500		 17.61%
NIFTY 27-Jun-19 11,697.95 -140.10 -1.18% 11,830.00
11,685.00		 11,740.75 18,857,175 389,775 2.11% 8,192,625
8,105,625		 1.07%
JISLJALEQS 27-Jun-19 34.90 -2.15 -5.80% 36.65
33.05		 34.61 27,981,000 387,000 1.40% 24,579,000
9,873,000		 148.95%
IDFCFIRSTB 29-Aug-19 41.70 -0.55 -1.30% 41.70
41.25		 41.43 1,272,000 372,000 41.33% 372,000
132,000		 181.82%
JETAIRWAYS 27-Jun-19 44.00 -22.95 -34.28% 63.95
41.90		 50.00 4,688,200 363,000 8.39% 9,875,800
5,033,600		 96.20%
HDFC 25-Jul-19 2,175.60 -8.85 -0.41% 2,183.00
2,165.00		 2,172.35 925,500 353,500 61.80% 522,000
222,000		 135.14%
ONGC 25-Jul-19 165.00 -5.35 -3.14% 170.80
164.75		 167.50 1,027,500 352,500 52.22% 472,500
191,250		 147.06%
BANKBARODA 25-Jul-19 118.15 -1.60 -1.34% 120.30
116.90		 118.28 2,025,000 342,000 20.32% 1,570,500
1,044,000		 50.43%
RELIANCE 25-Jul-19 1,290.65 -31.45 -2.38% 1,322.10
1,286.35		 1,297.31 11,587,000 333,500 2.96% 1,124,500
705,500		 59.39%
POWERGRID 27-Jun-19 194.25 -0.40 -0.21% 196.00
193.85		 194.78 24,968,000 332,000 1.35% 5,580,000
12,196,000		 -54.25%
M&MFIN 27-Jun-19 395.40 -18.70 -4.52% 415.00
395.00		 402.67 9,050,000 326,250 3.74% 4,810,000
3,441,250		 39.77%
HINDPETRO 25-Jul-19 297.05 -11.00 -3.57% 304.75
295.90		 299.31 678,300 310,800 84.57% 684,600
98,700		 593.62%
CANBK 27-Jun-19 259.15 -4.85 -1.84% 265.95
257.60		 261.40 11,228,000 304,000 2.78% 8,890,000
10,898,000		 -18.43%
PETRONET 27-Jun-19 228.65 -7.25 -3.07% 236.25
228.50		 231.37 11,973,000 303,000 2.60% 2,247,000
1,356,000		 65.71%
DISHTV 27-Jun-19 28.55 -0.15 -0.52% 29.25
27.60		 28.39 83,720,000 296,000 0.35% 14,744,000
33,128,000		 -55.49%
IOC 27-Jun-19 155.60 -4.65 -2.90% 160.00
155.25		 156.92 37,040,500 283,500 0.77% 6,541,500
6,128,500		 6.74%
NATIONALUM 25-Jul-19 48.70 -0.75 -1.52% 49.60
48.65		 49.11 2,300,000 280,000 13.86% 1,290,000
940,000		 37.23%
NBCC 27-Jun-19 56.75 -1.40 -2.41% 58.15
56.25		 57.15 26,048,000 280,000 1.09% 8,264,000
5,456,000		 51.47%
HCLTECH 27-Jun-19 1,075.00 -15.15 -1.39% 1,091.40
1,075.00		 1,082.98 9,254,000 269,500 3.00% 1,328,600
1,150,800		 15.45%
NTPC 25-Jul-19 133.40 -0.55 -0.41% 134.90
132.60		 133.47 1,948,800 268,800 16.00% 816,000
1,104,000		 -26.09%
TATAPOWER 25-Jul-19 64.95 -0.75 -1.14% 65.85
64.35		 65.06 972,000 261,000 36.71% 747,000
360,000		 107.50%
PFC 25-Jul-19 129.95 -3.80 -2.84% 132.45
128.45		 130.07 1,134,600 260,400 29.79% 675,800
465,000		 45.33%
ADANIPORTS 25-Jul-19 422.55 -2.85 -0.67% 424.75
421.15		 422.84 1,757,500 260,000 17.36% 502,500
390,000		 28.85%
AMBUJACEM 25-Jul-19 207.50 -7.80 -3.62% 214.10
206.95		 209.90 412,500 245,000 146.27% 350,000
102,500		 241.46%
IOC 25-Jul-19 156.60 -4.45 -2.76% 160.00
156.20		 157.71 948,500 234,500 32.84% 416,500
385,000		 8.18%
M&MFIN 25-Jul-19 391.20 -18.70 -4.56% 407.25
391.00		 397.87 377,500 231,250 158.12% 521,250
33,750		 1,444.44%
JINDALSTEL 25-Jul-19 156.50 -9.25 -5.58% 165.75
154.75		 159.33 652,800 230,400 54.55% 1,152,000
278,400		 313.79%
IBULHSGFIN 25-Jul-19 654.45 -21.05 -3.12% 687.25
650.05		 670.96 1,272,000 229,600 22.03% 900,000
1,554,400		 -42.10%
HINDALCO 25-Jul-19 194.40 -4.95 -2.48% 198.90
194.35		 196.22 717,500 227,500 46.43% 525,000
406,000		 29.31%
TATAMTRDVR 25-Jul-19 78.95 -2.30 -2.83% 80.45
78.25		 79.25 1,080,000 222,000 25.87% 426,000
180,000		 136.67%
GAIL 25-Jul-19 307.80 -2.00 -0.65% 309.00
305.00		 306.67 1,184,148 208,026 21.31% 424,053
136,017		 211.76%
LICHSGFIN 27-Jun-19 528.35 -9.20 -1.71% 538.20
527.85		 531.83 7,000,400 203,500 2.99% 2,313,300
1,794,100		 28.94%
TITAN 25-Jul-19 1,267.35 -23.85 -1.85% 1,297.50
1,258.15		 1,270.08 510,000 200,250 64.65% 468,750
111,000		 322.30%
CHOLAFIN 27-Jun-19 290.75 -0.40 -0.14% 292.70
284.85		 289.09 3,055,000 195,000 6.82% 2,245,000
2,160,000		 3.94%
INDUSINDBK 25-Jul-19 1,401.50 -26.20 -1.84% 1,433.10
1,385.55		 1,408.65 839,600 194,000 30.05% 554,400
621,200		 -10.75%
BANKINDIA 25-Jul-19 84.80 -1.90 -2.19% 87.30
84.60		 85.76 1,524,000 192,000 14.41% 504,000
474,000		 6.33%
UNIONBANK 25-Jul-19 72.60 -0.25 -0.34% 74.35
72.20		 72.95 2,618,000 182,000 7.47% 630,000
392,000		 60.71%
ADANIPOWER 25-Jul-19 47.25 -2.75 -5.50% 48.00
46.45		 47.28 14,260,000 180,000 1.28% 560,000
880,000		 -36.36%
JUBLFOOD 27-Jun-19 1,272.05 -34.55 -2.64% 1,316.95
1,266.00		 1,280.14 2,472,500 176,000 7.66% 2,660,000
2,000,500		 32.97%
NBCC 25-Jul-19 57.10 -1.45 -2.48% 58.30
56.85		 57.57 1,198,500 170,000 16.53% 722,500
306,000		 136.11%
M&M 25-Jul-19 620.55 -12.25 -1.94% 636.60
618.90		 627.96 1,049,000 169,000 19.20% 329,000
147,000		 123.81%
VEDL 25-Jul-19 165.00 -5.70 -3.34% 169.00
164.45		 166.20 1,422,000 162,000 12.86% 1,161,000
882,000		 31.63%
WIPRO 25-Jul-19 294.85 -1.05 -0.35% 297.30
294.40		 295.74 2,582,400 160,000 6.61% 908,800
1,203,200		 -24.47%
BPCL 25-Jul-19 378.00 -7.50 -1.95% 382.90
376.95		 380.36 693,000 158,400 29.63% 315,000
133,200		 136.49%
STAR 27-Jun-19 407.15 -19.40 -4.55% 426.75
407.15		 414.26 2,311,100 149,600 6.92% 1,558,700
1,219,900		 27.77%
ICICIPRULI 27-Jun-19 353.15 -7.20 -2.00% 362.90
352.85		 357.88 5,472,000 145,500 2.73% 1,282,500
1,653,000		 -22.41%
AXISBANK 27-Jun-19 783.15 -18.60 -2.32% 801.65
778.10		 786.82 35,782,800 138,000 0.39% 18,532,800
19,214,400		 -3.55%
HCLTECH 25-Jul-19 1,082.15 -13.80 -1.26% 1,095.30
1,081.15		 1,089.41 338,800 136,500 67.47% 246,400
205,100		 20.14%
GMRINFRA 29-Aug-19 15.15 -0.75 -4.72% 15.15
15.10		 15.11 180,000 135,000 300.00% 135,000
0		 -
SUNPHARMA 25-Jul-19 384.50 -11.20 -2.83% 397.20
382.95		 388.74 2,040,500 134,200 7.04% 649,000
719,400		 -9.79%
LT 25-Jul-19 1,497.65 -24.50 -1.61% 1,533.20
1,490.05		 1,505.30 767,625 128,625 20.13% 300,750
178,875		 68.13%
BHEL 29-Aug-19 68.75 -1.45 -2.07% 70.15
68.20		 68.77 255,000 127,500 100.00% 202,500
52,500		 285.71%
DABUR 25-Jul-19 403.80 -0.70 -0.17% 406.90
403.60		 405.26 310,000 127,500 69.86% 213,750
65,000		 228.85%
HINDUNILVR 25-Jul-19 1,819.65 -5.50 -0.30% 1,832.95
1,806.05		 1,817.04 530,100 127,200 31.57% 174,300
132,600		 31.45%
BHARATFIN 27-Jun-19 886.00 -17.75 -1.96% 909.40
883.85		 892.58 4,438,000 122,500 2.84% 1,860,500
2,340,500		 -20.51%
MARICO 27-Jun-19 368.00 -2.60 -0.70% 372.35
367.50		 369.53 7,714,200 122,200 1.61% 1,193,400
1,456,000		 -18.04%
CIPLA 27-Jun-19 547.40 -10.35 -1.86% 558.20
546.10		 551.28 11,677,000 122,000 1.06% 1,738,000
2,194,000		 -20.78%
IDFC 27-Jun-19 34.90 -0.80 -2.24% 35.70
34.90		 35.06 56,667,600 118,800 0.21% 5,794,800
4,144,800		 39.81%
KOTAKBANK 25-Jul-19 1,473.50 -10.75 -0.72% 1,484.90
1,463.05		 1,472.92 396,400 117,600 42.18% 262,400
166,400		 57.69%
LUPIN 27-Jun-19 707.20 -15.70 -2.17% 721.35
707.20		 713.73 9,201,500 114,800 1.26% 2,195,200
2,394,700		 -8.33%
BATAINDIA 27-Jun-19 1,411.55 -15.80 -1.11% 1,437.20
1,410.50		 1,425.67 2,006,950 113,300 5.98% 1,798,500
1,289,200		 39.51%
TVSMOTOR 27-Jun-19 456.00 -6.20 -1.34% 465.00
452.70		 458.87 5,293,000 113,000 2.18% 1,674,000
1,226,000		 36.54%
EXIDEIND 25-Jul-19 200.70 -5.90 -2.86% 206.95
200.00		 202.41 328,800 105,600 47.31% 223,200
88,800		 151.35%
BHEL 27-Jun-19 67.90 -0.90 -1.31% 69.90
67.55		 68.59 48,090,000 105,000 0.22% 20,340,000
25,882,500		 -21.41%
BANKBARODA 27-Jun-19 117.55 -1.70 -1.43% 119.75
116.20		 117.83 67,076,000 104,000 0.16% 28,344,000
30,428,000		 -6.85%
NATIONALUM 29-Aug-19 48.55 -0.50 -1.02% 49.05
48.50		 48.86 570,000 100,000 21.28% 120,000
190,000		 -36.84%
ASHOKLEY 29-Aug-19 81.50 -4.35 -5.07% 84.60
81.50		 82.49 360,000 96,000 36.36% 198,000
102,000		 94.12%
SAIL 29-Aug-19 48.15 -2.60 -5.12% 49.70
48.15		 49.00 276,000 96,000 53.33% 144,000
48,000		 200.00%
MOTHERSUMI 25-Jul-19 123.65 -0.30 -0.24% 126.00
122.20		 124.19 735,900 95,700 14.95% 504,900
386,100		 30.77%
ESCORTS 25-Jul-19 546.50 -14.35 -2.56% 559.95
545.00		 551.92 531,300 93,500 21.36% 391,600
377,300		 3.79%
ENGINERSIN 25-Jul-19 115.20 -2.10 -1.79% 116.65
115.20		 115.87 363,400 92,000 33.90% 115,000
23,000		 400.00%
HINDZINC 27-Jun-19 235.25 -2.55 -1.07% 237.80
234.30		 235.92 7,308,800 89,600 1.24% 1,344,000
1,811,200		 -25.80%
PETRONET 25-Jul-19 230.05 -6.75 -2.85% 234.10
230.00		 233.15 192,000 87,000 82.86% 117,000
6,000		 1,850.00%
BEL 25-Jul-19 109.50 -1.65 -1.48% 112.55
109.00		 110.30 1,464,000 84,000 6.09% 666,000
534,000		 24.72%
IDEA 29-Aug-19 12.35 -0.40 -3.14% 12.50
12.35		 12.45 560,000 84,000 17.65% 84,000
252,000		 -66.67%
ACC 27-Jun-19 1,511.75 -37.45 -2.42% 1,549.00
1,508.30		 1,527.89 2,848,800 82,400 2.98% 1,192,800
1,088,800		 9.55%
SBIN 27-Jun-19 339.35 -5.45 -1.58% 344.85
338.20		 341.31 69,447,000 81,000 0.12% 41,469,000
38,421,000		 7.93%
DHFL 29-Aug-19 69.30 -7.70 -10.00% 72.50
69.30		 69.81 192,000 80,000 71.43% 92,000
16,000		 475.00%
TCS 25-Jul-19 2,261.40 -7.05 -0.31% 2,274.95
2,257.85		 2,266.03 323,500 79,250 32.45% 131,500
150,750		 -12.77%
MCDOWELL-N 25-Jul-19 545.65 -11.50 -2.06% 556.90
543.00		 549.11 163,750 77,500 89.86% 145,000
70,000		 107.14%
BIOCON 25-Jul-19 245.50 -4.15 -1.66% 249.00
245.00		 247.25 1,398,600 73,800 5.57% 450,000
660,600		 -31.88%
ADANIENT 27-Jun-19 148.60 -4.15 -2.72% 154.00
147.50		 149.46 25,100,000 72,000 0.29% 7,032,000
11,828,000		 -40.55%
GSFC 27-Jun-19 97.40 -4.05 -3.99% 100.55
96.75		 98.18 8,008,800 70,500 0.89% 1,804,800
2,307,700		 -21.79%
ENGINERSIN 27-Jun-19 115.00 -1.85 -1.58% 116.70
114.50		 115.28 6,252,500 69,700 1.13% 1,344,800
1,156,200		 16.31%
JUBLFOOD 25-Jul-19 1,278.00 -33.10 -2.52% 1,321.50
1,270.40		 1,284.00 130,500 69,000 112.20% 158,500
47,500		 233.68%
INFRATEL 25-Jul-19 273.80 -3.20 -1.16% 281.65
273.50		 277.56 280,000 64,000 29.63% 140,000
96,000		 45.83%
CADILAHC 25-Jul-19 241.00 -2.75 -1.13% 247.00
240.80		 243.05 571,200 64,000 12.62% 164,800
96,000		 71.67%
RPOWER 27-Jun-19 5.30 -0.10 -1.85% 5.40
5.00		 5.27 63,776,000 64,000 0.10% 13,248,000
12,400,000		 6.84%
LUPIN 25-Jul-19 710.25 -14.65 -2.02% 722.80
709.80		 715.01 389,900 63,700 19.53% 189,700
169,400		 11.98%
TATAMTRDVR 27-Jun-19 78.30 -2.35 -2.91% 80.60
77.75		 78.65 26,565,800 60,800 0.23% 4,164,800
2,994,400		 39.09%
BHARATFORG 25-Jul-19 443.90 -13.30 -2.91% 457.60
443.30		 450.68 181,200 60,000 49.50% 147,600
42,000		 251.43%
GODREJCP 27-Jun-19 660.70 -4.00 -0.60% 670.65
657.85		 663.47 5,258,400 59,400 1.14% 980,400
1,084,800		 -9.62%
ADANIENT 25-Jul-19 149.00 -5.05 -3.28% 152.65
148.60		 150.07 7,440,000 56,000 0.76% 120,000
348,000		 -65.52%
ARVIND 27-Jun-19 72.40 -0.70 -0.96% 73.40
71.50		 72.36 7,742,000 56,000 0.73% 3,026,000
3,358,000		 -9.89%
STAR 25-Jul-19 408.00 -20.65 -4.82% 425.60
408.00		 414.28 104,400 54,000 107.14% 100,800
14,400		 600.00%
PVR 27-Jun-19 1,633.50 -83.90 -4.89% 1,716.25
1,620.25		 1,651.70 672,400 52,400 8.45% 1,190,400
226,400		 425.80%
CIPLA 25-Jul-19 550.90 -9.80 -1.75% 558.65
549.25		 552.95 236,000 52,000 28.26% 61,000
39,000		 56.41%
HDFCBANK 27-Jun-19 2,416.90 -9.35 -0.39% 2,430.20
2,412.25		 2,421.13 15,139,500 48,500 0.32% 4,010,250
3,580,750		 11.99%
ARVIND 25-Jul-19 72.35 -0.80 -1.09% 72.75
71.70		 72.31 510,000 48,000 10.39% 132,000
144,000		 -8.33%
BHARATFIN 25-Jul-19 888.55 -17.55 -1.94% 901.45
886.55		 892.77 106,500 46,500 77.50% 122,500
40,500		 202.47%
ULTRACEMCO 27-Jun-19 4,457.50 -57.30 -1.27% 4,511.10
4,448.55		 4,469.62 2,275,600 45,800 2.05% 437,800
525,400		 -16.67%
HINDZINC 25-Jul-19 235.75 -2.35 -0.99% 237.90
235.75		 236.94 102,400 44,800 77.78% 67,200
48,000		 40.00%
HINDUNILVR 27-Jun-19 1,810.15 -5.20 -0.29% 1,824.00
1,796.85		 1,810.51 10,013,100 41,100 0.41% 1,186,500
975,900		 21.58%
TVSMOTOR 25-Jul-19 453.50 -7.50 -1.63% 462.30
452.75		 456.75 174,900 39,600 29.27% 83,600
92,400		 -9.52%
PEL 27-Jun-19 2,003.00 -67.50 -3.26% 2,126.90
1,992.20		 2,049.63 2,669,982 39,562 1.50% 1,980,818
856,774		 131.19%
BAJAJFINSV 25-Jul-19 8,185.00 -102.70 -1.24% 8,282.30
8,178.55		 8,232.11 48,500 38,125 367.47% 43,000
5,625		 664.44%
M&M 27-Jun-19 624.75 -12.70 -1.99% 641.65
623.50		 632.61 20,518,000 38,000 0.19% 3,591,000
2,078,000		 72.81%
GRASIM 25-Jul-19 881.30 -22.75 -2.52% 893.15
880.00		 888.04 98,250 35,250 55.95% 66,750
30,000		 122.50%
ESCORTS 27-Jun-19 545.60 -14.65 -2.61% 558.85
543.80		 550.62 6,034,600 35,200 0.59% 4,813,600
5,377,900		 -10.49%
INFRATEL 27-Jun-19 272.65 -2.70 -0.98% 280.60
271.80		 276.12 6,420,000 34,000 0.53% 3,350,000
2,350,000		 42.55%
PEL 25-Jul-19 1,982.00 -68.75 -3.35% 2,101.60
1,973.00		 2,022.52 175,764 33,522 23.57% 93,620
56,776		 64.89%
GLENMARK 27-Jun-19 521.25 -4.80 -0.91% 530.70
519.60		 524.82 4,664,000 33,000 0.71% 1,062,000
1,538,000		 -30.95%
GODREJCP 25-Jul-19 664.20 -3.70 -0.55% 673.50
663.85		 667.94 96,800 32,800 51.25% 62,400
49,600		 25.81%
ADANIPORTS 29-Aug-19 422.35 -3.65 -0.86% 425.00
422.10		 423.56 65,000 32,500 100.00% 32,500
7,500		 333.33%
ASIANPAINT 25-Jul-19 1,411.65 -13.20 -0.93% 1,430.00
1,411.25		 1,418.24 164,400 32,400 24.55% 56,400
46,200		 22.08%
CUMMINSIND 27-Jun-19 740.30 -17.25 -2.28% 752.65
737.45		 742.56 1,512,000 31,500 2.13% 488,600
580,300		 -15.80%
MARUTI 25-Jul-19 6,645.15 -148.05 -2.18% 6,798.05
6,622.60		 6,680.70 90,750 30,075 49.57% 73,575
28,800		 155.47%
RELCAPITAL 25-Jul-19 68.70 -3.80 -5.24% 68.70
68.70		 68.70 1,689,000 30,000 1.81% 33,000
102,000		 -67.65%
TATAGLOBAL 25-Jul-19 248.00 -1.90 -0.76% 252.00
246.10		 248.95 240,300 29,700 14.10% 124,200
205,200		 -39.47%
BAJFINANCE 25-Jul-19 3,484.25 -45.70 -1.29% 3,540.90
3,473.45		 3,499.74 433,750 29,000 7.16% 121,750
84,750		 43.66%
CENTURYTEX 27-Jun-19 948.00 -13.50 -1.40% 965.55
941.00		 950.10 3,349,800 28,200 0.85% 1,056,000
1,117,200		 -5.48%
TATAMOTORS 29-Aug-19 161.00 -5.45 -3.27% 165.20
161.00		 163.03 195,000 27,000 16.07% 45,000
60,000		 -25.00%
MCDOWELL-N 27-Jun-19 541.55 -12.50 -2.26% 554.05
540.00		 545.08 10,077,500 26,250 0.26% 2,011,250
1,981,250		 1.51%
ACC 25-Jul-19 1,516.95 -36.10 -2.32% 1,553.30
1,515.40		 1,529.30 66,800 26,000 63.73% 43,600
16,800		 159.52%
HEROMOTOCO 25-Jul-19 2,633.00 -26.95 -1.01% 2,665.40
2,627.95		 2,646.63 112,800 25,800 29.66% 59,600
48,600		 22.63%
WIPRO 29-Aug-19 294.80 -0.85 -0.29% 296.50
294.70		 295.46 169,600 25,600 17.78% 44,800
41,600		 7.69%
BANKINDIA 29-Aug-19 85.50 -2.05 -2.34% 86.50
85.50		 85.88 72,000 24,000 50.00% 30,000
12,000		 150.00%
CANBK 25-Jul-19 260.60 -4.60 -1.73% 267.25
259.20		 262.91 330,000 24,000 7.84% 224,000
380,000		 -41.05%
ICICIPRULI 25-Jul-19 354.00 -6.55 -1.82% 363.00
353.70		 358.07 118,500 24,000 25.40% 43,500
31,500		 38.10%
CASTROLIND 25-Jul-19 141.25 -1.80 -1.26% 142.25
141.25		 141.65 221,000 23,800 12.07% 44,200
44,200		 0.00%
DRREDDY 25-Jul-19 2,553.30 -13.25 -0.52% 2,575.10
2,544.70		 2,555.03 336,000 23,500 7.52% 44,000
62,250		 -29.32%
RBLBANK 27-Jun-19 623.80 -2.05 -0.33% 626.90
605.10		 616.54 5,562,000 22,800 0.41% 5,695,200
4,604,400		 23.69%
TECHM 25-Jul-19 728.30 -3.60 -0.49% 732.00
727.00		 729.42 718,800 22,800 3.28% 132,000
222,000		 -40.54%
PNB 29-Aug-19 77.00 -1.50 -1.91% 78.25
76.80		 77.50 147,000 21,000 16.67% 35,000
42,000		 -16.67%
LICHSGFIN 25-Jul-19 531.70 -8.50 -1.57% 537.25
531.00		 534.45 106,700 20,900 24.36% 93,500
20,900		 347.37%
CENTURYTEX 25-Jul-19 945.80 -14.80 -1.54% 957.50
940.85		 945.36 45,600 20,400 80.95% 41,400
9,600		 331.25%
VOLTAS 25-Jul-19 595.10 -6.75 -1.12% 603.50
594.00		 598.76 148,000 19,000 14.73% 68,000
22,000		 209.09%
L&TFH 29-Aug-19 118.00 -4.80 -3.91% 118.85
118.00		 118.33 238,500 18,000 8.16% 18,000
0		 -
RBLBANK 25-Jul-19 623.00 -2.15 -0.34% 625.80
604.30		 614.67 338,400 18,000 5.62% 235,200
216,000		 8.89%
TCS 27-Jun-19 2,251.00 -8.60 -0.38% 2,267.30
2,248.00		 2,257.21 13,278,250 16,500 0.12% 1,664,500
2,208,500		 -24.63%
UPL 25-Jul-19 998.60 -15.05 -1.48% 1,018.95
997.35		 1,008.22 189,600 16,200 9.34% 101,400
86,400		 17.36%
PIDILITIND 25-Jul-19 1,248.85 -3.60 -0.29% 1,262.45
1,243.40		 1,251.86 31,000 16,000 106.67% 34,500
12,000		 187.50%
KAJARIACER 27-Jun-19 588.15 -24.95 -4.07% 609.60
586.15		 595.34 2,159,300 15,600 0.73% 1,201,200
1,002,300		 19.84%
MFSL 25-Jul-19 413.00 -20.80 -4.79% 424.00
413.00		 420.21 24,000 15,600 185.71% 21,600
0		 -
MARICO 25-Jul-19 371.25 -2.75 -0.74% 372.40
371.00		 371.34 88,400 15,600 21.43% 33,800
2,600		 1,200.00%
BANKNIFTY 25-Jul-19 30,454.00 -266.55 -0.87% 30,698.40
30,411.00		 30,511.94 97,160 15,160 18.49% 104,180
70,040		 48.74%
BALKRISIND 25-Jul-19 757.00 -5.70 -0.75% 768.00
757.00		 761.60 150,400 14,400 10.59% 66,400
86,400		 -23.15%
FEDERALBNK 29-Aug-19 105.55 -1.05 -0.98% 106.15
105.55		 105.80 504,000 14,000 2.86% 21,000
0		 -
GLENMARK 25-Jul-19 523.90 -4.55 -0.86% 532.50
523.10		 528.55 54,000 14,000 35.00% 26,000
26,000		 0.00%
MGL 25-Jul-19 880.25 -6.75 -0.76% 880.50
864.00		 875.72 30,600 13,800 82.14% 18,000
2,400		 650.00%
BANKBARODA 29-Aug-19 118.65 -1.35 -1.13% 120.50
118.20		 118.91 117,000 13,500 13.04% 54,000
18,000		 200.00%
AMARAJABAT 25-Jul-19 602.05 -11.70 -1.91% 610.25
598.60		 606.07 49,700 12,600 33.96% 42,700
12,600		 238.89%
BEL 29-Aug-19 108.80 -2.05 -1.85% 109.00
108.80		 108.91 600,000 12,000 2.04% 24,000
36,000		 -33.33%
BRITANNIA 25-Jul-19 2,926.45 -55.00 -1.84% 2,965.15
2,918.25		 2,939.31 60,400 11,400 23.27% 20,400
10,800		 88.89%
RAMCOCEM 27-Jun-19 773.00 -10.85 -1.38% 783.50
771.95		 777.60 1,038,400 11,200 1.09% 321,600
372,000		 -13.55%
IGL 25-Jul-19 334.50 -1.30 -0.39% 336.40
334.00		 334.80 118,250 11,000 10.26% 55,000
41,250		 33.33%
RELIANCE 29-Aug-19 1,295.00 -31.45 -2.37% 1,319.10
1,294.00		 1,304.43 39,000 11,000 39.29% 22,500
9,000		 150.00%
BHARATFORG 29-Aug-19 449.30 -12.95 -2.80% 455.90
449.30		 452.82 18,000 10,800 150.00% 14,400
0		 -
BIOCON 29-Aug-19 248.00 -3.70 -1.47% 250.00
248.00		 249.21 27,000 10,800 66.67% 16,200
9,000		 80.00%
KSCL 27-Jun-19 467.25 -29.00 -5.84% 492.00
467.10		 477.42 598,500 10,500 1.79% 892,500
954,000		 -6.45%
OIL 25-Jul-19 174.90 -3.10 -1.74% 176.60
174.90		 176.00 81,576 10,197 14.29% 13,596
33,990		 -60.00%
HAVELLS 25-Jul-19 771.70 -8.65 -1.11% 775.50
770.70		 774.01 193,000 10,000 5.46% 24,000
32,000		 -25.00%
ULTRACEMCO 25-Jul-19 4,472.00 -62.25 -1.37% 4,503.05
4,470.00		 4,486.63 37,000 10,000 37.04% 22,600
14,000		 61.43%
MINDTREE 25-Jul-19 941.20 -1.35 -0.14% 955.10
941.00		 944.16 114,600 9,600 9.14% 17,400
4,800		 262.50%
BATAINDIA 25-Jul-19 1,406.00 -16.90 -1.19% 1,428.00
1,405.70		 1,416.65 36,850 9,350 34.00% 25,300
14,850		 70.37%
CUMMINSIND 25-Jul-19 742.45 -15.65 -2.06% 746.20
739.35		 741.95 25,200 9,100 56.52% 16,800
3,500		 380.00%
NBCC 29-Aug-19 58.00 -1.40 -2.36% 58.00
58.00		 58.00 161,500 8,500 5.56% 8,500
8,500		 0.00%
COLPAL 27-Jun-19 1,156.00 -6.20 -0.53% 1,163.55
1,152.65		 1,157.48 2,289,000 8,400 0.37% 282,100
908,600		 -68.95%
BAJAJ-AUTO 25-Jul-19 2,805.90 -30.65 -1.08% 2,834.20
2,795.75		 2,809.97 115,000 8,250 7.73% 28,750
31,500		 -8.73%
PVR 25-Jul-19 1,640.00 -83.00 -4.82% 1,705.00
1,630.00		 1,654.90 28,800 8,000 38.46% 28,000
5,200		 438.46%
APOLLOHOSP 27-Jun-19 1,366.20 -9.70 -0.70% 1,382.80
1,361.55		 1,371.89 1,152,500 7,500 0.66% 882,500
1,052,500		 -16.15%
ONGC 29-Aug-19 165.15 -5.15 -3.02% 166.50
165.15		 166.05 165,000 7,500 4.76% 11,250
0		 -
ICICIBANK 29-Aug-19 419.20 -2.30 -0.55% 423.05
418.00		 419.60 37,125 6,875 22.73% 17,875
6,875		 160.00%
BERGEPAINT 25-Jul-19 325.80 -3.95 -1.20% 327.20
324.55		 325.81 83,600 6,600 8.57% 35,200
33,000		 6.67%
HINDZINC 29-Aug-19 237.65 -7.15 -2.92% 238.50
237.65		 238.07 9,600 6,400 200.00% 6,400
0		 -
COLPAL 25-Jul-19 1,161.55 -2.70 -0.23% 1,170.20
1,158.05		 1,163.01 34,300 6,300 22.50% 9,800
6,300		 55.56%
PFC 29-Aug-19 129.90 -4.30 -3.20% 131.00
129.90		 130.46 55,800 6,200 12.50% 18,600
18,600		 0.00%
DRREDDY 27-Jun-19 2,557.70 -14.65 -0.57% 2,582.60
2,548.00		 2,561.06 3,727,750 6,000 0.16% 566,000
1,135,000		 -50.13%
MUTHOOTFIN 25-Jul-19 625.60 -13.65 -2.14% 641.50
624.40		 630.40 37,500 6,000 19.05% 54,000
21,000		 157.14%
NMDC 25-Jul-19 106.70 -1.00 -0.93% 110.80
106.50		 107.35 924,000 6,000 0.65% 234,000
618,000		 -62.14%
INDIGO 25-Jul-19 1,645.50 -9.35 -0.57% 1,658.55
1,643.85		 1,650.49 71,400 5,400 8.18% 27,600
39,600		 -30.30%
GAIL 29-Aug-19 308.45 -2.80 -0.90% 308.45
305.05		 306.47 149,352 5,334 3.70% 16,002
8,001		 100.00%
BSOFT 25-Jul-19 90.50 -0.15 -0.17% 90.50
89.50		 90.11 122,400 5,100 4.35% 20,400
71,400		 -71.43%
SRF 27-Jun-19 2,875.00 -10.55 -0.37% 2,886.95
2,852.00		 2,868.33 795,000 4,750 0.60% 271,750
603,500		 -54.97%
CONCOR 25-Jul-19 531.80 -5.70 -1.06% 538.00
531.80		 533.82 34,386 4,689 15.79% 20,319
10,941		 85.71%
NIITTECH 25-Jul-19 1,313.40 -3.70 -0.28% 1,314.00
1,312.50		 1,313.54 51,750 4,500 9.52% 8,250
66,750		 -87.64%
ESCORTS 29-Aug-19 550.00 -15.00 -2.65% 560.00
550.00		 555.81 6,600 4,400 200.00% 5,500
1,100		 400.00%
JSWSTEEL 29-Aug-19 259.80 -12.35 -4.54% 260.00
259.80		 259.90 24,000 4,000 20.00% 4,000
2,000		 100.00%
SRTRANSFIN 29-Aug-19 1,025.50 -73.50 -6.69% 1,049.00
1,015.00		 1,036.90 6,600 3,600 120.00% 7,200
1,800		 300.00%
HINDALCO 29-Aug-19 195.85 -6.30 -3.12% 195.85
195.35		 195.60 84,000 3,500 4.35% 7,000
0		 -
OIL 29-Aug-19 176.40 -3.75 -2.08% 176.40
176.40		 176.40 23,793 3,399 16.67% 3,399
0		 -
SUNPHARMA 29-Aug-19 384.00 -11.50 -2.91% 393.00
383.70		 387.04 121,000 3,300 2.80% 24,200
71,500		 -66.15%
TCS 29-Aug-19 2,268.00 -11.80 -0.52% 2,277.15
2,268.00		 2,273.70 19,750 3,250 19.70% 5,000
3,000		 66.67%
INDUSINDBK 29-Aug-19 1,402.00 -23.00 -1.61% 1,421.10
1,398.65		 1,410.57 14,800 3,200 27.59% 7,600
7,200		 5.56%
JINDALSTEL 29-Aug-19 159.65 -6.35 -3.83% 159.65
159.65		 159.65 22,400 3,200 16.67% 3,200
3,200		 0.00%
RAMCOCEM 25-Jul-19 778.50 -10.50 -1.33% 783.05
778.50		 780.32 16,000 3,200 25.00% 4,000
0		 -
M&M 29-Aug-19 623.50 -15.45 -2.42% 625.70
623.00		 624.06 6,000 3,000 100.00% 3,000
2,000		 50.00%
SBIN 29-Aug-19 342.00 -5.50 -1.58% 346.35
342.00		 344.81 180,000 3,000 1.69% 87,000
57,000		 52.63%
DLF 29-Aug-19 173.15 -4.55 -2.56% 173.15
173.15		 173.15 25,200 2,800 12.50% 2,800
19,600		 -85.71%
SIEMENS 25-Jul-19 1,258.45 -5.35 -0.42% 1,272.70
1,255.00		 1,262.12 26,400 2,750 11.63% 11,000
14,300		 -23.08%
MARICO 29-Aug-19 373.00 -8.10 -2.13% 373.00
373.00		 373.00 7,800 2,600 50.00% 5,200
0		 -
AMBUJACEM 29-Aug-19 213.10 -10.15 -4.55% 213.10
213.10		 213.10 5,000 2,500 100.00% 2,500
0		 -
IBULHSGFIN 29-Aug-19 649.60 -21.00 -3.13% 675.00
649.60		 663.47 60,800 2,400 4.11% 6,400
17,600		 -63.64%
ITC 29-Aug-19 279.00 -3.10 -1.10% 279.00
279.00		 279.00 67,200 2,400 3.70% 2,400
16,800		 -85.71%
RAYMOND 29-Aug-19 793.00 -4.00 -0.50% 793.00
793.00		 793.00 8,800 2,400 37.50% 2,400
0		 -
AXISBANK 29-Aug-19 789.15 -18.85 -2.33% 801.00
786.05		 791.51 31,200 2,400 8.33% 9,600
22,800		 -57.89%
EICHERMOT 25-Jul-19 19,718.25 -23.70 -0.12% 19,818.50
19,632.35		 19,730.64 7,400 2,050 38.32% 3,525
3,150		 11.90%
APOLLOHOSP 25-Jul-19 1,370.05 -7.50 -0.54% 1,381.00
1,368.00		 1,374.48 35,000 2,000 6.06% 19,500
18,500		 5.41%
CIPLA 29-Aug-19 552.50 -13.20 -2.33% 553.00
552.50		 552.70 7,000 2,000 40.00% 3,000
2,000		 50.00%
SUNTV 25-Jul-19 518.15 -9.05 -1.72% 528.25
513.40		 519.47 140,000 2,000 1.45% 58,000
62,000		 -6.45%
LT 29-Aug-19 1,503.90 -26.95 -1.76% 1,529.40
1,503.90		 1,513.99 24,750 1,875 8.20% 4,500
4,125		 9.09%
CADILAHC 29-Aug-19 243.00 -0.50 -0.21% 243.00
243.00		 243.00 25,600 1,600 6.67% 1,600
3,200		 -50.00%
HEROMOTOCO 27-Jun-19 2,651.45 -25.70 -0.96% 2,690.65
2,644.00		 2,661.83 2,493,600 1,600 0.06% 657,800
523,800		 25.58%
RAYMOND 25-Jul-19 787.00 -6.30 -0.79% 801.00
784.95		 791.27 66,400 1,600 2.47% 13,600
68,800		 -80.23%
LUPIN 29-Aug-19 713.00 -16.00 -2.19% 721.80
713.00		 717.40 8,400 1,400 20.00% 1,400
4,200		 -66.67%
MCX 25-Jul-19 795.00 -3.00 -0.38% 795.00
795.00		 795.67 11,200 1,400 14.29% 1,400
1,400		 0.00%
MARUTI 29-Aug-19 6,608.00 -143.95 -2.13% 6,745.00
6,585.00		 6,644.98 5,700 1,350 31.03% 2,475
450		 450.00%
KAJARIACER 25-Jul-19 590.15 -27.35 -4.43% 608.10
590.15		 598.37 24,700 1,300 5.56% 22,100
5,200		 325.00%
SRF 25-Jul-19 2,880.00 -16.20 -0.56% 2,885.00
2,862.25		 2,874.74 9,000 1,250 16.13% 4,000
12,500		 -68.00%
KOTAKBANK 29-Aug-19 1,470.00 -20.00 -1.34% 1,478.60
1,470.00		 1,472.88 24,400 1,200 5.17% 1,200
1,600		 -25.00%
STAR 29-Aug-19 413.00 -10.00 -2.36% 413.00
413.00		 413.00 6,000 1,200 25.00% 1,200
0		 -
LICHSGFIN 29-Aug-19 529.60 -16.90 -3.09% 529.60
529.60		 529.60 4,400 1,100 33.33% 1,100
0		 -
BOSCHLTD 25-Jul-19 16,626.15 -432.15 -2.53% 16,953.95
16,581.65		 16,878.33 3,420 990 40.74% 4,740
630		 652.38%
NIITTECH 27-Jun-19 1,321.00 -4.35 -0.33% 1,328.75
1,320.15		 1,323.97 1,282,500 750 0.06% 320,250
853,500		 -62.48%
ULTRACEMCO 29-Aug-19 4,486.10 -63.95 -1.41% 4,500.00
4,486.10		 4,492.31 1,200 600 100.00% 600
400		 50.00%
HDFCBANK 29-Aug-19 2,438.20 -24.90 -1.01% 2,450.00
2,437.35		 2,442.73 11,000 500 4.76% 3,250
1,250		 160.00%
BANKNIFTY 29-Aug-19 30,550.00 -261.05 -0.85% 30,789.80
30,500.00		 30,611.94 6,440 380 6.27% 4,580
4,800		 -4.58%
HINDUNILVR 29-Aug-19 1,832.65 -2.35 -0.13% 1,832.65
1,818.00		 1,825.35 2,700 300 12.50% 900
300		 200.00%
SHREECEM 25-Jul-19 20,175.95 -393.55 -1.91% 20,575.05
20,135.75		 20,336.59 6,500 300 4.84% 1,800
1,450		 24.14%
BAJFINANCE 29-Aug-19 3,498.00 -56.25 -1.58% 3,534.35
3,498.00		 3,514.77 4,500 250 5.88% 1,000
4,250		 -76.47%
BRITANNIA 29-Aug-19 2,935.85 -34.15 -1.15% 2,959.65
2,935.85		 2,947.75 400 200 100.00% 400
0		 -
Sections
Desktop Version »
Follow us on
Available On
PCI DSS Compliant
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.