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
Select Language
Specials
Subscriptions
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
Desktop Version »
Follow us on
Available On
Disclaimer | Terms of Use | Privacy Statement | FAQs | Sitemap | Feedback | Network 18 Sites

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.