Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Jul 20, 15:29
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Decrease in OI Decrease (%)
JPASSOCIAT 26-Jul-18 15.00 0.15
1.01%
15.45
14.75
15.13 51,408,000
1,512
-11.27% 7,778.03 137,258,000 -20,026,000 -12.73%
IFCI 26-Jul-18 15.60 0.60
4.00%
15.80
14.75
15.26 29,825,000
1,193
165.11% 4,551.30 47,375,000 -9,400,000 -16.56%
ADANIPOWER 26-Jul-18 24.50 2.20
9.87%
25.10
21.75
23.93 33,500,000
1,675
43.28% 8,016.55 67,860,000 -8,620,000 -11.27%
IDBI 26-Jul-18 58.05 0.95
1.66%
58.80
56.35
57.48 39,200,000
3,920
141.53% 22,532.16 43,120,000 -8,590,000 -16.61%
TV18BRDCST 26-Jul-18 45.25 0.40
0.89%
45.30
44.25
44.76 12,214,500
1,437
-34.47% 5,467.21 41,174,000 -6,919,000 -14.39%
JSWSTEEL 26-Jul-18 305.25 1.15
0.38%
307.65
299.05
303.44 20,331,000
6,777
-12.20% 61,692.39 55,785,000 -6,831,000 -10.91%
ICICIBANK 26-Jul-18 266.45 4.40
1.68%
268.40
262.55
266.38 37,369,750
13,589
21.21% 99,545.54 112,802,250 -6,633,000 -5.55%
IDFCBANK 26-Jul-18 36.15 -0.05
-0.14%
36.40
35.65
36.03 19,382,000
1,762
-1.73% 6,983.33 144,298,000 -5,984,000 -3.98%
RPOWER 26-Jul-18 30.85 0.65
2.15%
31.05
29.60
30.33 22,204,000
1,708
52.36% 6,734.47 41,353,000 -5,616,000 -11.96%
GMRINFRA 26-Jul-18 17.90 -0.10
-0.56%
18.25
17.85
18.01 37,710,000
838
-26.04% 6,791.57 197,820,000 -5,580,000 -2.74%
RCOM 26-Jul-18 12.95 0.15
1.17%
13.15
12.65
12.86 46,284,000
1,653
3.05% 5,952.12 73,416,000 -5,488,000 -6.96%
IDEA 26-Jul-18 51.15 0.50
0.99%
51.70
49.20
50.35 20,608,000
2,944
0.93% 10,376.13 126,217,000 -4,956,000 -3.78%
VEDL 26-Jul-18 203.30 -5.35
-2.56%
207.05
200.95
203.18 24,881,500
14,218
-19.03% 50,554.23 43,391,250 -4,250,750 -8.92%
SREINFRA 26-Jul-18 54.10 -4.70
-7.99%
58.30
52.15
54.46 20,587,000
2,941
188.05% 11,211.68 13,699,000 -4,102,000 -23.04%
SAIL 26-Jul-18 71.50 0.05
0.07%
72.15
69.75
71.11 48,084,000
4,007
-7.16% 34,192.53 73,992,000 -3,792,000 -4.88%
TATAMOTORS 26-Jul-18 253.80 0.70
0.28%
254.15
251.10
252.78 14,883,000
9,922
-22.40% 37,621.25 74,835,000 -3,450,000 -4.41%
RELIANCE 26-Jul-18 1,130.45 23.15
2.09%
1,139.95
1,107.45
1,126.17 29,022,000
29,022
58.88% 326,837.06 35,700,000 -3,410,000 -8.72%
BANKBARODA 26-Jul-18 120.55 0.60
0.50%
121.85
117.95
119.94 26,772,000
6,693
-43.79% 32,110.34 57,352,000 -3,032,000 -5.02%
ITC 26-Jul-18 274.50 1.20
0.44%
275.25
271.25
273.50 17,964,000
7,485
0.52% 49,131.54 66,758,400 -2,983,200 -4.28%
INFIBEAM 26-Jul-18 165.60 8.05
5.11%
173.00
156.90
163.05 17,460,000
4,365
552.47% 28,468.53 34,304,000 -2,576,000 -6.98%
NHPC 26-Jul-18 23.25 0.05
0.22%
23.50
22.90
23.24 6,615,000
245
58.06% 1,537.33 18,360,000 -2,538,000 -12.14%
FEDERALBNK 26-Jul-18 86.00 -0.05
-0.06%
87.30
85.20
86.24 21,532,500
3,915
-32.80% 18,569.63 57,431,000 -2,486,000 -4.15%
DHFL 26-Jul-18 614.90 -3.05
-0.49%
621.60
612.85
617.28 5,397,000
3,598
-16.62% 33,314.60 22,435,500 -2,484,000 -9.97%
TATASTEEL 26-Jul-18 504.60 4.75
0.95%
506.70
495.55
501.12 18,006,231
16,971
-44.64% 90,232.82 37,807,674 -2,385,128 -5.93%
HCC 26-Jul-18 9.85 -0.05
-0.51%
9.95
9.30
9.74 13,356,000
742
18.53% 1,300.87 36,288,000 -2,358,000 -6.10%
NBCC 26-Jul-18 63.50 0.10
0.16%
64.00
62.40
63.25 7,776,000
1,296
-52.42% 4,918.32 22,926,000 -2,280,000 -9.05%
ASHOKLEY 26-Jul-18 107.35 1.30
1.23%
110.25
106.05
108.46 64,880,000
16,220
-61.84% 70,368.85 81,360,000 -2,136,000 -2.56%
GRANULES 26-Jul-18 91.70 4.75
5.46%
92.25
86.05
89.95 12,935,000
2,587
124.76% 11,635.03 11,015,000 -2,125,000 -16.17%
IDFC 26-Jul-18 43.70 -0.30
-0.68%
44.40
43.45
43.69 10,942,800
829
-33.36% 4,780.91 117,862,800 -2,098,800 -1.75%
ORIENTBANK 26-Jul-18 71.25 2.90
4.24%
72.50
66.75
69.89 15,498,000
2,583
104.19% 10,831.55 9,804,000 -2,088,000 -17.56%
ANDHRABANK 26-Jul-18 30.70 0.55
1.82%
31.10
29.80
30.57 34,697,000
2,669
25.07% 10,606.87 19,916,000 -2,028,000 -9.24%
SBIN 26-Jul-18 262.65 1.80
0.69%
263.35
259.25
261.69 24,159,000
8,053
-44.94% 63,221.69 64,356,000 -1,980,000 -2.98%
NCC 26-Jul-18 79.75 -1.80
-2.21%
82.30
79.10
80.22 20,616,000
2,577
-3.66% 16,538.16 42,824,000 -1,928,000 -4.31%
PNB 26-Jul-18 75.60 0.25
0.33%
76.40
74.70
75.56 25,778,500
4,687
-40.06% 19,478.23 79,645,500 -1,771,000 -2.18%
NTPC 26-Jul-18 155.60 1.10
0.71%
156.00
154.05
155.12 5,200,000
1,300
-8.64% 8,066.24 38,060,000 -1,712,000 -4.30%
SUZLON 26-Jul-18 7.10 0.05
0.71%
7.15
6.95
7.03 32,580,000
724
-28.25% 2,290.37 254,520,000 -1,710,000 -0.67%
HDFC 26-Jul-18 1,976.25 -13.25
-0.67%
1,986.65
1,962.20
1,973.06 3,813,500
7,627
29.87% 75,242.64 20,178,000 -1,697,500 -7.76%
L&TFH 26-Jul-18 155.40 4.25
2.81%
157.00
150.85
153.96 16,803,000
3,734
32.13% 25,869.90 28,156,500 -1,534,500 -5.17%
BEL 26-Jul-18 103.05 4.90
4.99%
104.20
97.90
101.15 13,642,200
2,756
7.28% 13,799.09 30,155,400 -1,470,150 -4.65%
CGPOWER 26-Jul-18 59.00 0.75
1.29%
60.20
56.50
58.32 11,172,000
931
15.08% 6,515.51 29,700,000 -1,452,000 -4.66%
MRPL 26-Jul-18 81.65 3.50
4.48%
82.70
76.80
80.64 5,895,000
1,310
296.97% 4,753.73 3,681,000 -1,417,500 -27.80%
NATIONALUM 26-Jul-18 58.80 -0.75
-1.26%
59.75
58.25
58.93 11,016,000
1,377
-32.57% 6,491.73 47,880,000 -1,408,000 -2.86%
BALRAMCHIN 26-Jul-18 64.15 1.50
2.39%
64.20
61.75
63.13 4,606,000
658
-59.41% 2,907.77 10,570,000 -1,400,000 -11.70%
BHEL 26-Jul-18 67.55 1.20
1.81%
68.35
66.00
67.12 12,562,500
1,675
15.84% 8,431.95 43,440,000 -1,395,000 -3.11%
IOC 26-Jul-18 161.70 -4.40
-2.65%
164.45
161.15
162.47 7,281,000
2,427
-15.85% 11,829.44 22,269,000 -1,395,000 -5.90%
RECLTD 26-Jul-18 91.70 -0.75
-0.81%
92.50
90.20
91.62 11,652,000
1,942
-34.04% 10,675.56 42,042,000 -1,302,000 -3.00%
INFY 26-Jul-18 1,352.50 31.60
2.39%
1,368.85
1,325.00
1,353.84 11,145,600
18,576
148.71% 150,893.59 23,637,000 -1,297,200 -5.20%
ADANIENT 26-Jul-18 162.30 10.55
6.95%
165.15
150.00
158.68 13,488,000
3,372
30.44% 21,402.76 19,120,000 -1,276,000 -6.26%
AUROPHARMA 26-Jul-18 579.60 10.95
1.93%
589.65
567.00
580.82 5,485,000
5,485
67.89% 31,857.98 18,211,000 -1,258,000 -6.46%
PFC 26-Jul-18 71.75 0.70
0.99%
72.45
69.60
71.27 15,156,000
2,526
-14.89% 10,801.68 79,848,000 -1,206,000 -1.49%
YESBANK 26-Jul-18 387.95 -3.85
-0.98%
392.20
386.00
388.78 22,806,000
13,032
-23.11% 88,665.17 44,633,750 -1,155,000 -2.52%
SOUTHBANK 26-Jul-18 22.65 0.90
4.14%
22.80
21.65
22.27 46,397,400
1,400
0.50% 10,332.70 136,043,805 -1,126,794 -0.82%
TATAPOWER 26-Jul-18 67.90 -0.35
-0.51%
68.30
67.30
67.77 6,822,000
758
-5.96% 4,623.27 41,778,000 -1,089,000 -2.54%
RBLBANK 26-Jul-18 575.45 20.30
3.66%
583.80
554.30
570.70 8,356,800
6,964
-28.28% 47,692.26 5,102,400 -1,072,800 -17.37%
EQUITAS 26-Jul-18 135.15 1.55
1.16%
136.20
131.70
134.72 3,224,000
806
-18.59% 4,343.37 18,644,000 -1,068,000 -5.42%
TATAMTRDVR 26-Jul-18 140.95 1.15
0.82%
141.45
138.90
140.29 3,679,200
1,314
-19.39% 5,161.55 25,782,400 -1,058,400 -3.94%
TATAGLOBAL 26-Jul-18 239.00 6.00
2.58%
241.00
231.00
237.29 7,789,500
3,462
-28.90% 18,483.70 15,808,500 -996,750 -5.93%
HINDZINC 26-Jul-18 266.50 -2.60
-0.97%
267.95
263.00
265.56 5,251,200
1,641
-22.26% 13,945.09 12,169,600 -956,800 -7.29%
GSFC 26-Jul-18 101.80 0.30
0.30%
102.20
100.55
101.41 4,338,000
964
-9.74% 4,399.17 12,033,000 -945,000 -7.28%
DISHTV 26-Jul-18 68.60 0.65
0.96%
68.80
67.05
67.89 5,496,000
687
-47.92% 3,731.23 45,136,000 -944,000 -2.05%
IRB 26-Jul-18 187.60 -2.20
-1.16%
191.35
184.40
187.37 4,372,500
1,749
-21.50% 8,192.75 16,257,500 -882,500 -5.15%
AXISBANK 26-Jul-18 533.50 5.45
1.03%
536.40
526.15
532.87 7,712,400
6,427
-52.45% 41,097.07 34,520,400 -873,600 -2.47%
NMDC 26-Jul-18 96.20 0.30
0.31%
97.05
94.00
95.21 5,448,000
908
-40.15% 5,187.04 24,510,000 -822,000 -3.24%
DLF 26-Jul-18 170.30 -0.05
-0.03%
172.60
167.95
170.54 10,905,000
4,362
-41.00% 18,597.39 32,652,500 -800,000 -2.39%
HINDPETRO 26-Jul-18 276.60 -7.95
-2.79%
281.50
275.00
278.13 6,572,475
4,173
-24.85% 18,280.02 22,661,100 -757,575 -3.23%
UNIONBANK 26-Jul-18 76.80 0.20
0.26%
77.40
75.20
76.50 11,952,000
1,992
-39.95% 9,143.28 32,520,000 -756,000 -2.27%
BHARTIARTL 26-Jul-18 345.90 0.55
0.16%
347.30
340.55
343.83 5,751,100
3,383
-33.17% 19,774.01 24,338,900 -746,300 -2.98%
CANFINHOME 26-Jul-18 325.35 -3.10
-0.94%
330.95
324.20
326.44 1,892,500
1,514
58.20% 6,177.88 2,752,500 -746,250 -21.33%
SUNPHARMA 26-Jul-18 561.00 15.70
2.88%
563.35
545.10
554.83 7,915,600
7,196
11.50% 43,918.12 39,798,000 -738,100 -1.82%
BPCL 26-Jul-18 391.00 -8.50
-2.13%
396.80
385.40
390.28 8,350,200
4,639
13.31% 32,589.16 8,910,000 -727,200 -7.55%
TITAN 26-Jul-18 859.20 -6.30
-0.73%
872.10
854.10
861.16 4,989,750
6,653
-36.82% 42,969.73 9,900,000 -696,750 -6.58%
COALINDIA 26-Jul-18 264.05 2.20
0.84%
264.90
258.45
262.02 4,430,800
2,014
-27.06% 11,609.58 17,267,800 -695,200 -3.87%
M&M 26-Jul-18 907.25 -6.35
-0.70%
914.85
905.00
908.89 3,121,000
3,121
-28.53% 28,366.46 13,333,000 -685,000 -4.89%
MOTHERSUMI 26-Jul-18 298.40 16.00
5.67%
299.70
281.75
291.35 5,208,000
3,255
229.79% 15,173.51 10,492,800 -680,000 -6.09%
CANBK 26-Jul-18 237.75 4.20
1.80%
238.40
230.05
234.40 10,672,000
5,336
-41.42% 25,015.17 11,120,000 -656,000 -5.57%
ONGC 26-Jul-18 158.90 -2.60
-1.61%
161.75
156.95
158.28 8,355,000
2,228
-37.08% 13,224.29 33,198,750 -648,750 -1.92%
UPL 26-Jul-18 552.00 -2.15
-0.39%
556.00
540.70
548.88 4,140,000
3,450
-30.26% 22,723.63 16,530,000 -643,200 -3.75%
SYNDIBANK 26-Jul-18 38.80 -0.20
-0.51%
39.15
38.00
38.65 9,387,000
1,043
19.06% 3,628.08 22,572,000 -639,000 -2.75%
KOTAKBANK 26-Jul-18 1,339.10 -12.35
-0.91%
1,367.25
1,334.35
1,345.46 7,537,600
9,422
-55.08% 101,415.39 9,988,800 -628,800 -5.92%
BERGEPAINT 26-Jul-18 308.75 1.40
0.46%
313.50
302.00
309.08 2,818,200
1,281
182.78% 8,710.49 1,240,800 -624,800 -33.49%
INDIACEM 26-Jul-18 102.40 3.20
3.23%
103.40
98.70
101.37 8,144,500
2,327
-14.95% 8,256.08 18,994,500 -623,000 -3.18%
TATACOMM 26-Jul-18 551.50 2.90
0.53%
557.00
546.00
552.34 1,050,400
1,313
90.01% 5,801.78 2,462,400 -615,200 -19.99%
LUPIN 26-Jul-18 801.00 6.25
0.79%
804.80
792.10
799.54 4,066,300
5,809
-6.86% 32,511.70 9,688,000 -610,400 -5.93%
KPIT 26-Jul-18 293.50 0.05
0.02%
298.45
291.05
294.43 7,906,500
1,757
-36.11% 23,279.11 3,393,000 -589,500 -14.80%
LICHSGFIN 26-Jul-18 516.00 -0.20
-0.04%
521.00
507.30
513.85 3,771,900
3,429
12.87% 19,381.91 8,607,500 -572,000 -6.23%
POWERGRID 26-Jul-18 176.35 -1.60
-0.90%
178.00
174.35
176.18 7,000,000
1,750
3.31% 12,332.60 51,660,000 -508,000 -0.97%
ICICIPRULI 26-Jul-18 357.25 7.45
2.13%
358.15
348.10
353.25 2,197,000
1,690
-7.55% 7,760.90 7,861,100 -490,100 -5.87%
MCDOWELL-N 26-Jul-18 568.00 4.45
0.79%
575.80
553.45
564.29 5,658,750
4,527
27.02% 31,931.76 11,285,000 -487,500 -4.14%
PCJEWELLER 26-Jul-18 84.55 13.50
19.00%
84.90
65.40
73.38 31,728,000
21,152
70.90% 23,282.01 8,349,000 -481,500 -5.45%
TECHM 26-Jul-18 644.50 15.05
2.39%
647.95
630.45
642.00 5,426,400
4,522
35.27% 34,837.49 15,897,600 -469,200 -2.87%
BANKINDIA 26-Jul-18 83.20 0.05
0.06%
84.15
81.60
83.03 16,080,000
2,680
-40.43% 13,351.22 21,402,000 -456,000 -2.09%
HCLTECH 26-Jul-18 998.00 15.60
1.59%
1,002.60
978.75
996.79 3,801,000
5,430
109.98% 37,887.99 8,560,300 -435,400 -4.84%
VGUARD 26-Jul-18 193.75 5.90
3.14%
194.20
182.75
192.00 2,001,000
667
37.53% 3,841.92 1,710,000 -435,000 -20.28%
HDFCBANK 26-Jul-18 2,192.00 1.35
0.06%
2,207.95
2,177.15
2,189.75 5,137,000
10,274
14.42% 112,487.46 18,709,500 -432,500 -2.26%
JISLJALEQS 26-Jul-18 74.95 0.80
1.08%
77.90
73.85
75.90 26,937,000
2,993
19.91% 20,445.18 40,482,000 -414,000 -1.01%
TORNTPOWER 26-Jul-18 222.10 -0.85
-0.38%
223.45
218.20
220.81 2,097,000
699
-7.42% 4,630.39 1,125,000 -408,000 -26.61%
LT 26-Jul-18 1,272.05 11.00
0.87%
1,288.00
1,255.50
1,275.33 3,896,250
5,195
-5.39% 49,690.05 11,921,250 -402,750 -3.27%
INDUSINDBK 26-Jul-18 1,900.00 8.30
0.44%
1,915.60
1,881.65
1,902.51 1,988,700
6,629
27.65% 37,835.22 5,527,800 -401,400 -6.77%
GAIL 26-Jul-18 360.65 1.90
0.53%
363.20
358.15
360.84 2,963,037
1,111
-31.33% 10,691.82 12,169,521 -400,050 -3.18%
WOCKPHARMA 26-Jul-18 563.75 -2.65
-0.47%
574.70
559.50
566.14 1,573,200
1,748
-14.48% 8,906.51 2,259,000 -397,800 -14.97%
DCBBANK 26-Jul-18 160.50 -2.85
-1.74%
163.55
159.80
161.37 3,910,500
869
-15.88% 6,310.37 4,720,500 -396,000 -7.74%
MGL 26-Jul-18 817.95 0.15
0.02%
825.85
811.00
818.98 849,000
1,415
78.21% 6,953.14 900,600 -387,600 -30.09%
CESC 26-Jul-18 878.80 -7.75
-0.87%
892.90
873.10
883.33 1,098,350
1,997
62.36% 9,702.06 5,325,650 -386,100 -6.76%
HINDUNILVR 26-Jul-18 1,658.00 6.75
0.41%
1,674.80
1,632.00
1,655.55 4,078,800
6,798
7.02% 67,526.57 9,289,200 -370,200 -3.83%
CASTROLIND 26-Jul-18 158.30 1.35
0.86%
159.25
155.55
157.43 2,562,000
915
18.22% 4,033.36 9,550,800 -358,400 -3.62%
TCS 26-Jul-18 2,002.00 16.85
0.85%
2,005.40
1,985.30
1,996.13 2,884,000
5,768
-13.88% 57,568.39 9,885,500 -355,500 -3.47%
CADILAHC 26-Jul-18 349.50 5.25
1.53%
351.00
334.15
340.85 7,681,600
4,801
84.58% 26,182.73 7,745,600 -348,800 -4.31%
ASIANPAINT 26-Jul-18 1,397.60 -3.55
-0.25%
1,404.00
1,382.10
1,393.50 1,617,000
2,695
-26.04% 22,532.90 5,181,000 -318,000 -5.78%
BIOCON 26-Jul-18 577.20 5.10
0.89%
587.00
566.95
576.84 3,327,300
3,697
-8.31% 19,193.20 8,137,800 -315,000 -3.73%
JINDALSTEL 26-Jul-18 183.70 0.40
0.22%
186.40
180.20
183.27 16,218,000
7,208
-60.76% 29,722.73 30,591,000 -310,500 -1.00%
NIITTECH 26-Jul-18 1,112.15 7.85
0.71%
1,133.65
1,090.60
1,116.96 3,736,500
4,982
-34.99% 41,735.21 973,500 -309,000 -24.09%
PTC 26-Jul-18 68.80 -1.00
-1.43%
70.00
68.20
69.07 6,328,000
791
-21.76% 4,370.75 15,504,000 -304,000 -1.92%
RELCAPITAL 26-Jul-18 350.25 3.45
0.99%
356.00
341.25
347.74 6,741,000
4,494
-16.51% 23,441.15 7,927,500 -301,500 -3.66%
JUSTDIAL 26-Jul-18 577.55 -14.85
-2.51%
594.75
572.70
583.20 6,497,400
4,641
15.28% 37,892.84 3,869,600 -292,600 -7.03%
JETAIRWAYS 26-Jul-18 303.30 -7.30
-2.35%
310.80
299.50
304.58 3,226,800
2,689
-28.90% 9,828.19 5,583,600 -282,000 -4.81%
KSCL 26-Jul-18 583.50 17.15
3.03%
587.90
560.25
572.92 2,181,000
1,454
15.12% 12,495.39 1,168,500 -282,000 -19.44%
IGL 26-Jul-18 277.65 3.40
1.24%
280.40
274.00
277.54 3,806,000
1,384
-23.58% 10,563.17 4,100,250 -275,000 -6.29%
BHARATFORG 26-Jul-18 586.00 2.50
0.43%
591.90
576.25
583.79 2,178,000
1,815
-25.00% 12,714.95 7,699,200 -271,200 -3.40%
STAR 26-Jul-18 346.50 4.55
1.33%
350.30
341.95
346.18 1,517,600
1,897
-20.89% 5,253.63 4,508,000 -269,600 -5.64%
BEML 26-Jul-18 758.20 -7.15
-0.93%
773.90
750.05
759.24 1,310,000
2,620
53.13% 9,946.04 1,280,000 -267,000 -17.26%
RAYMOND 26-Jul-18 801.25 -21.45
-2.61%
824.00
797.20
809.26 1,262,400
1,578
-7.93% 10,216.10 4,480,000 -249,600 -5.28%
EXIDEIND 26-Jul-18 265.30 3.75
1.43%
266.50
260.15
263.52 6,048,000
1,512
35.48% 15,937.69 9,744,000 -248,000 -2.48%
CIPLA 26-Jul-18 627.00 17.05
2.80%
630.25
602.65
614.39 4,418,000
4,418
25.80% 27,143.75 8,676,000 -242,000 -2.71%
GODREJIND 26-Jul-18 591.55 -4.90
-0.82%
599.80
589.25
593.84 1,140,000
760
44.21% 6,769.78 1,344,000 -241,500 -15.23%
MARICO 26-Jul-18 351.15 3.85
1.11%
353.50
345.60
351.25 3,663,400
1,409
54.33% 12,867.69 6,006,000 -236,600 -3.79%
HEXAWARE 26-Jul-18 499.95 15.70
3.24%
503.50
476.60
493.85 4,380,000
2,920
51.69% 21,630.63 4,387,500 -234,000 -5.06%
DRREDDY 26-Jul-18 2,056.00 24.30
1.20%
2,075.00
2,016.50
2,057.87 1,444,500
5,778
-8.50% 29,725.93 4,034,750 -224,750 -5.28%
SRTRANSFIN 26-Jul-18 1,168.75 -17.50
-1.48%
1,184.90
1,149.45
1,169.79 2,491,200
4,152
-18.97% 29,141.81 4,185,600 -219,600 -4.99%
SIEMENS 26-Jul-18 964.15 19.10
2.02%
973.00
933.70
951.99 684,000
1,368
60.00% 6,511.61 932,500 -212,500 -18.56%
CAPF 26-Jul-18 487.10 -1.70
-0.35%
491.05
480.60
485.93 924,000
1,155
12.57% 4,489.99 7,106,400 -204,000 -2.79%
CHENNPETRO 26-Jul-18 277.45 3.90
1.43%
278.65
270.50
276.26 841,500
561
-23.05% 2,324.73 1,618,500 -196,500 -10.83%
OIL 26-Jul-18 207.30 -3.00
-1.43%
212.40
205.80
209.57 2,171,961
639
63.01% 4,551.78 2,739,594 -190,344 -6.50%
AMBUJACEM 26-Jul-18 195.15 1.60
0.83%
195.65
192.30
194.58 3,625,000
1,450
8.53% 7,053.53 16,050,000 -190,000 -1.17%
ZEEL 26-Jul-18 515.90 -5.85
-1.12%
521.90
511.50
516.16 2,540,200
1,954
-19.52% 13,111.50 9,646,000 -189,800 -1.93%
ADANIPORTS 26-Jul-18 369.05 0.80
0.22%
374.70
365.95
370.43 6,710,000
2,684
43.53% 24,855.85 8,902,500 -187,500 -2.06%
PVR 26-Jul-18 1,161.80 26.80
2.36%
1,177.50
1,126.30
1,155.59 1,215,200
3,038
-47.17% 14,042.73 736,400 -187,200 -20.27%
ALBK 26-Jul-18 41.15 -0.10
-0.24%
41.25
40.20
40.79 11,770,000
1,070
-30.52% 4,800.98 9,900,000 -187,000 -1.85%
AJANTPHARM 26-Jul-18 1,023.70 59.75
6.20%
1,028.65
948.00
1,003.40 1,150,500
2,301
169.44% 11,544.12 680,500 -183,500 -21.24%
KTKBANK 26-Jul-18 109.10 -0.25
-0.23%
110.50
107.80
109.15 4,113,000
914
-59.32% 4,489.34 16,443,000 -166,500 -1.00%
INFRATEL 26-Jul-18 288.00 1.75
0.61%
288.40
286.10
286.97 1,196,800
704
-29.95% 3,434.46 5,863,300 -161,500 -2.68%
BHARATFIN 26-Jul-18 1,164.00 12.10
1.05%
1,182.60
1,144.70
1,169.17 1,212,500
2,425
10.38% 14,176.19 4,679,500 -155,500 -3.22%
SUNTV 26-Jul-18 763.10 9.15
1.21%
771.90
753.05
762.10 3,101,000
3,101
-32.73% 23,632.72 5,517,000 -151,000 -2.66%
CENTURYTEX 26-Jul-18 878.50 -2.60
-0.30%
892.35
864.20
876.16 1,250,700
2,274
-41.23% 10,958.13 5,309,150 -150,700 -2.76%
ENGINERSIN 26-Jul-18 120.20 0.65
0.54%
121.80
118.70
120.36 2,457,000
702
-59.98% 2,957.25 7,756,000 -147,000 -1.86%
SRF 26-Jul-18 1,564.40 -10.60
-0.67%
1,588.50
1,534.90
1,568.94 909,500
1,819
-2.41% 14,269.51 554,000 -138,500 -20.00%
UBL 26-Jul-18 1,072.00 -46.20
-4.13%
1,126.75
1,069.00
1,090.44 1,831,900
2,617
-31.04% 19,975.77 1,400,700 -133,000 -8.67%
PETRONET 26-Jul-18 207.60 -0.90
-0.43%
209.65
207.35
208.25 1,623,000
541
-27.48% 3,379.90 16,734,000 -126,000 -0.75%
JUBLFOOD 26-Jul-18 1,485.00 67.50
4.76%
1,499.00
1,415.65
1,474.01 5,767,000
11,534
383.81% 85,006.16 3,708,000 -125,500 -3.27%
MFSL 26-Jul-18 452.25 10.80
2.45%
462.50
439.45
454.19 1,461,600
1,218
22.41% 6,638.44 2,401,200 -115,200 -4.58%
RAMCOCEM 26-Jul-18 633.10 4.65
0.74%
644.00
618.00
629.06 430,400
538
5.70% 2,707.47 626,400 -112,000 -15.17%
ARVIND 26-Jul-18 399.50 3.10
0.78%
403.35
393.95
399.90 4,630,000
2,315
-31.69% 18,515.37 4,392,000 -106,000 -2.36%
UJJIVAN 26-Jul-18 377.70 6.25
1.68%
381.65
367.50
373.85 2,257,600
1,411
8.37% 8,440.04 3,921,600 -100,800 -2.51%
TATACHEM 26-Jul-18 662.40 -3.15
-0.47%
670.15
660.10
663.53 831,750
1,109
-54.53% 5,518.91 3,253,500 -99,000 -2.95%
VOLTAS 26-Jul-18 546.90 12.30
2.30%
556.20
529.20
545.46 4,692,000
4,692
206.27% 25,592.98 4,183,000 -95,000 -2.22%
GLENMARK 26-Jul-18 566.15 5.25
0.94%
570.00
552.65
565.69 1,025,000
1,025
-5.44% 5,798.32 4,274,000 -89,000 -2.04%
ULTRACEMCO 26-Jul-18 3,870.00 6.10
0.16%
3,873.00
3,826.05
3,854.09 459,200
2,296
-33.68% 17,697.98 2,118,400 -78,800 -3.59%
GRASIM 26-Jul-18 936.00 -0.15
-0.02%
945.40
928.60
937.80 939,750
1,253
-13.65% 8,812.98 5,858,250 -72,750 -1.23%
ACC 26-Jul-18 1,294.00 16.05
1.26%
1,299.30
1,271.05
1,287.83 699,200
1,748
-27.92% 9,004.51 1,715,200 -70,800 -3.96%
HEROMOTOCO 26-Jul-18 3,381.00 -79.50
-2.30%
3,492.00
3,326.30
3,408.79 1,574,800
7,874
194.47% 53,681.62 1,546,400 -70,000 -4.33%
DABUR 26-Jul-18 373.80 -1.60
-0.43%
377.70
371.20
374.17 2,002,500
801
-13.87% 7,492.75 18,005,000 -67,500 -0.37%
MANAPPURAM 26-Jul-18 100.50 0.15
0.15%
101.25
99.90
100.66 2,622,000
437
-85.23% 2,639.31 17,460,000 -66,000 -0.38%
GODFRYPHLP 26-Jul-18 699.15 20.45
3.01%
703.75
672.05
689.53 351,400
502
36.04% 2,423.01 347,900 -63,700 -15.48%
PIDILITIND 26-Jul-18 1,029.00 -17.05
-1.63%
1,049.00
1,029.00
1,037.60 838,000
838
-23.82% 8,695.09 3,419,000 -63,000 -1.81%
ADANIENT 27-Sep-18 160.50 4.90
3.15%
160.65
160.00
160.20 76,000
19
850.00% 121.75 9,100,000 -60,000 -0.66%
CHOLAFIN 26-Jul-18 1,522.60 33.80
2.27%
1,533.70
1,471.90
1,510.06 547,500
1,095
-25.81% 8,267.58 695,500 -59,500 -7.88%
ESCORTS 26-Jul-18 847.15 4.10
0.49%
861.45
828.70
847.06 3,702,600
3,366
0.15% 31,363.24 3,726,800 -59,400 -1.57%
IBULHSGFIN 26-Jul-18 1,197.00 -14.30
-1.18%
1,228.40
1,192.00
1,199.71 1,853,000
3,706
-47.92% 22,230.63 13,632,500 -57,500 -0.42%
MCX 26-Jul-18 799.95 -9.40
-1.16%
818.45
787.25
797.10 865,900
1,237
-3.21% 6,902.09 3,066,700 -57,400 -1.84%
AMARAJABAT 26-Jul-18 767.25 5.10
0.67%
768.00
753.65
760.78 466,900
667
-23.07% 3,552.08 1,206,100 -54,600 -4.33%
M&MFIN 26-Jul-18 470.20 0.15
0.03%
477.90
467.70
471.30 1,693,750
1,355
-9.61% 7,982.64 8,810,000 -52,500 -0.59%
INDIGO 26-Jul-18 1,057.55 -8.10
-0.76%
1,073.70
1,046.00
1,061.26 1,567,800
2,613
-13.79% 16,638.43 4,597,800 -42,000 -0.91%
DIVISLAB 26-Jul-18 1,090.05 12.95
1.20%
1,098.05
1,072.10
1,087.58 1,065,600
1,332
92.49% 11,589.25 2,126,400 -41,600 -1.92%
COLPAL 26-Jul-18 1,126.95 3.10
0.28%
1,136.85
1,119.05
1,129.78 372,400
532
-29.26% 4,207.30 2,277,800 -33,600 -1.45%
BANKNIFTY 26-Jul-18 26,930.00 88.70
0.33%
26,992.25
26,763.10
26,900.71 2,344,480
58,612
-34.05% 630,681.77 2,122,280 -31,000 -1.44%
KAJARIACER 26-Jul-18 419.55 -12.05
-2.79%
442.45
414.00
427.18 1,294,000
1,294
110.75% 5,527.71 1,813,000 -28,000 -1.52%
REPCOHOME 26-Jul-18 579.95 -2.05
-0.35%
591.70
573.25
583.39 224,100
249
-0.80% 1,307.38 393,300 -25,200 -6.02%
DALMIABHA 26-Jul-18 2,372.55 48.65
2.09%
2,379.95
2,328.30
2,362.84 246,900
823
12.43% 5,833.85 540,600 -23,100 -4.10%
PEL 26-Jul-18 2,503.00 -17.55
-0.70%
2,522.95
2,496.30
2,506.91 133,182
441
-24.23% 3,338.75 1,913,170 -20,838 -1.08%
ADANIENT 30-Aug-18 163.00 10.25
6.71%
166.75
151.70
160.39 740,000
185
17.83% 1,186.89 3,020,000 -20,000 -0.66%
MARUTI 26-Jul-18 9,416.00 5.30
0.06%
9,486.90
9,356.00
9,428.74 468,525
6,247
19.33% 44,176.00 1,925,250 -14,550 -0.75%
BRITANNIA 26-Jul-18 6,379.95 -11.25
-0.18%
6,449.95
6,325.00
6,385.30 210,600
1,053
-18.62% 13,447.44 782,200 -13,000 -1.63%
ICICIBANK 27-Sep-18 267.10 4.35
1.66%
269.95
266.65
267.74 71,500
26
160.00% 191.43 313,500 -11,000 -3.39%
GODREJCP 26-Jul-18 1,288.00 -26.95
-2.05%
1,316.30
1,280.00
1,294.14 739,200
924
73.03% 9,566.28 1,808,000 -8,800 -0.48%
INFY 27-Sep-18 1,356.45 27.45
2.07%
1,374.90
1,353.00
1,361.59 54,600
91
78.43% 743.43 45,000 -8,400 -15.73%
MINDTREE 26-Jul-18 978.00 6.70
0.69%
1,003.95
973.00
988.73 12,253,200
10,211
-63.66% 121,151.06 4,465,200 -8,400 -0.19%
MUTHOOTFIN 26-Jul-18 393.00 3.05
0.78%
394.95
378.45
386.68 1,552,500
1,035
120.21% 6,003.21 1,249,500 -7,500 -0.60%
OFSS 26-Jul-18 3,936.45 66.15
1.71%
3,938.95
3,843.05
3,891.80 36,000
240
15.94% 1,401.05 48,150 -6,600 -12.05%
TATAELXSI 26-Jul-18 1,397.85 19.65
1.43%
1,404.50
1,380.00
1,394.24 2,001,600
2,502
-38.78% 27,907.11 1,348,000 -6,400 -0.47%
PCJEWELLER 27-Sep-18 82.00 9.55
13.18%
82.00
66.50
71.39 21,000
14
16.67% 14.99 75,000 -6,000 -7.41%
BEL 27-Sep-18 102.95 3.35
3.36%
102.95
102.95
102.95 4,950
1
-85.71% 5.10 79,200 -4,950 -5.88%
EICHERMOT 26-Jul-18 27,064.00 61.25
0.23%
27,214.15
26,765.20
27,012.46 44,425
1,777
0.57% 12,000.29 242,225 -4,825 -1.95%
BALKRISIND 26-Jul-18 1,198.00 41.90
3.62%
1,222.65
1,152.00
1,188.98 1,678,400
2,098
15.85% 19,955.84 1,045,600 -4,800 -0.46%
MOTHERSUMI 27-Sep-18 294.95 13.65
4.85%
294.95
288.95
291.46 6,400
4
300.00% 18.65 6,400 -3,200 -33.33%
CUMMINSIND 26-Jul-18 632.60 -6.40
-1.00%
647.15
629.15
635.97 262,500
375
11.61% 1,669.42 655,200 -2,800 -0.43%
PAGEIND 26-Jul-18 28,599.95 591.70
2.11%
28,692.70
27,787.60
28,423.52 20,075
803
16.55% 5,706.02 52,400 -2,775 -5.03%
GODREJCP 30-Aug-18 1,294.10 -23.65
-1.79%
1,307.75
1,282.90
1,295.15 82,400
103
128.89% 1,067.20 56,000 -2,400 -4.11%
SHREECEM 26-Jul-18 16,600.00 325.85
2.00%
16,611.00
16,180.05
16,481.76 12,150
243
-43.36% 2,002.53 83,650 -2,200 -2.56%
BPCL 27-Sep-18 371.00 -21.05
-5.37%
382.00
371.00
379.86 7,200
4
-50.00% 27.35 25,200 -1,800 -6.67%
UJJIVAN 27-Sep-18 382.00 9.00
2.41%
382.00
373.00
377.50 3,200
2
100.00% 12.08 8,000 -1,600 -16.67%
NESTLEIND 26-Jul-18 10,360.10 72.45
0.70%
10,435.00
10,208.00
10,336.80 44,700
447
16.71% 4,620.55 236,000 -1,500 -0.63%
TECHM 27-Sep-18 648.00 13.00
2.05%
648.00
648.00
648.00 1,200
1
0.00% 7.78 7,200 -1,200 -14.29%
MRF 26-Jul-18 76,856.25 2,255.75
3.02%
77,699.95
74,370.30
76,427.55 14,430
1,443
145.41% 11,028.50 23,830 -1,010 -4.07%
BOSCHLTD 26-Jul-18 17,675.60 -27.05
-0.15%
17,835.00
17,516.65
17,671.56 9,840
328
21.48% 1,738.88 134,430 -870 -0.64%
NIFTYIT 26-Jul-18 14,700.00 220.00
1.52%
14,739.00
14,520.00
14,665.13 18,850
471
93.33% 2,764.38 38,150 -700 -1.80%
HDFCBANK 27-Sep-18 2,199.00 1.00
0.05%
2,199.00
2,198.00
2,198.50 1,000
2
-75.00% 21.99 37,000 -500 -1.33%
Sections
Follow us on
Available On