SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Increase in Open Interest - Increase in Price
in for

An increase in open interest along with an increase in price mostly indicates long positions being built up, except for very weak stocks where some traders may short the stock on a rally.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
% Change
UNITECH 27-Nov-14 20.55 1.10 5.66% 21.10
19.40
20.41 154,513,000 6,052,000 4.08% 94,078,000
98,617,000
-4.60%
IDFC 27-Nov-14 157.45 7.75 5.18% 158.80
149.90
155.21 48,122,000 3,450,000 7.72% 45,290,000
34,460,000
31.43%
GMRINFRA 27-Nov-14 21.80 0.60 2.83% 22.00
21.35
21.73 219,000,000 3,040,000 1.41% 24,470,000
111,930,000
-78.14%
NIFTY 27-Nov-14 8,352.70 154.50 1.88% 8,358.30
8,224.95
8,308.99 20,785,600 2,209,400 11.89% 13,308,375
10,081,150
32.01%
ANDHRABANK 27-Nov-14 84.40 2.35 2.86% 84.70
82.20
83.65 16,596,000 1,780,000 12.01% 15,512,000
23,272,000
-33.34%
SAIL 27-Nov-14 82.80 0.55 0.67% 83.30
81.85
82.76 32,200,000 1,436,000 4.67% 9,036,000
15,644,000
-42.24%
AXISBANK 27-Nov-14 439.85 7.60 1.76% 441.65
432.70
438.10 23,376,250 1,428,750 6.51% 13,218,750
16,462,500
-19.70%
HDFCBANK 27-Nov-14 922.60 16.80 1.85% 925.10
906.60
918.80 42,856,500 1,421,500 3.43% 6,370,500
11,453,500
-44.38%
JPPOWER 27-Nov-14 13.40 0.75 5.93% 13.50
12.55
13.10 50,190,000 1,410,000 2.89% 14,640,000
44,100,000
-66.80%
JPASSOCIAT 27-Nov-14 31.35 0.80 2.62% 31.95
30.35
31.15 125,256,000 1,408,000 1.14% 49,704,000
68,912,000
-27.87%
L&TFH 27-Nov-14 69.80 1.45 2.12% 70.15
68.55
69.64 46,248,000 1,408,000 3.14% 10,200,000
23,840,000
-57.21%
APOLLOTYRE 27-Nov-14 220.40 2.85 1.31% 224.50
217.65
221.10 12,184,000 1,276,000 11.70% 12,526,000
9,386,000
33.45%
ARVIND 27-Nov-14 299.30 0.05 0.02% 307.70
297.70
303.65 12,413,000 1,263,000 11.33% 14,260,000
12,444,000
14.59%
TATAGLOBAL 27-Nov-14 161.20 2.75 1.74% 162.40
158.70
160.92 39,220,000 1,170,000 3.07% 12,328,000
20,166,000
-38.87%
HDIL 27-Nov-14 83.75 1.95 2.38% 85.25
82.30
83.90 24,240,000 968,000 4.16% 23,100,000
34,296,000
-32.65%
JISLJALEQS 27-Nov-14 91.30 5.95 6.97% 91.85
85.90
89.70 27,624,000 916,000 3.43% 13,184,000
11,524,000
14.40%
SSLT 27-Nov-14 255.85 3.90 1.55% 259.30
251.00
255.94 16,162,000 910,000 5.97% 9,401,000
10,388,000
-9.50%
SKSMICRO 27-Nov-14 328.25 13.85 4.41% 333.15
316.50
327.96 4,367,000 857,000 24.42% 3,828,000
2,859,000
33.89%
GAIL 27-Nov-14 531.75 20.65 4.04% 553.00
510.35
536.13 4,368,500 800,500 22.44% 10,364,000
2,857,000
262.76%
WIPRO 27-Nov-14 567.45 4.10 0.73% 570.60
563.55
567.56 7,065,000 748,500 11.85% 2,701,000
5,340,000
-49.42%
POWERGRID 27-Nov-14 146.10 1.45 1.00% 146.55
144.00
145.55 16,876,000 696,000 4.30% 6,184,000
8,564,000
-27.79%
TATAMOTORS 27-Nov-14 537.05 8.90 1.69% 538.40
522.35
532.82 17,452,500 673,500 4.01% 9,402,500
11,728,000
-19.83%
BHEL 27-Nov-14 252.45 3.95 1.59% 253.80
246.65
251.00 35,728,000 654,000 1.86% 9,235,000
13,254,000
-30.32%
CAIRN 27-Nov-14 286.65 2.15 0.76% 288.15
284.10
286.24 14,423,000 641,000 4.65% 3,047,000
7,913,000
-61.49%
NMDC 27-Nov-14 169.80 2.30 1.37% 172.40
168.05
170.00 8,978,000 606,000 7.24% 3,204,000
4,262,000
-24.82%
ICICIBANK 27-Nov-14 1,634.70 22.00 1.36% 1,641.80
1,602.05
1,623.31 8,843,500 540,250 6.51% 6,217,750
7,983,250
-22.12%
PETRONET 27-Nov-14 200.30 1.15 0.58% 204.00
199.00
201.27 4,846,000 536,000 12.44% 2,818,000
4,324,000
-34.83%
IDBI 27-Nov-14 71.00 2.15 3.12% 71.50
69.00
70.43 17,124,000 508,000 3.06% 14,576,000
16,004,000
-8.92%
PFC 27-Nov-14 283.40 4.30 1.54% 286.80
277.00
282.48 8,570,000 474,000 5.85% 8,866,000
7,078,000
25.26%
NHPC 27-Nov-14 20.75 0.60 2.98% 21.00
20.25
20.66 63,300,000 456,000 0.73% 17,316,000
61,872,000
-72.01%
RECLTD 27-Nov-14 303.25 7.30 2.47% 305.85
293.70
301.17 5,460,000 445,000 8.87% 4,775,000
3,920,000
21.81%
UNITECH 24-Dec-14 20.75 3.45 19.94% 21.15
19.60
20.59 731,000 442,000 152.94% 612,000
0
-
JPASSOCIAT 24-Dec-14 31.60 0.85 2.76% 32.00
30.80
31.44 2,008,000 416,000 26.13% 1,248,000
576,000
116.67%
M&M 27-Nov-14 1,309.15 16.25 1.26% 1,331.40
1,288.50
1,310.48 3,156,500 412,000 15.01% 4,794,000
1,813,500
164.35%
LICHSGFIN 27-Nov-14 362.60 14.70 4.23% 366.80
347.10
359.45 12,196,000 375,000 3.17% 12,329,000
8,746,000
40.97%
HINDALCO 27-Nov-14 164.05 3.40 2.12% 165.20
159.60
163.02 26,152,000 372,000 1.44% 17,774,000
16,492,000
7.77%
NHPC 24-Dec-14 20.95 0.60 2.95% 21.05
20.50
20.84 912,000 372,000 68.89% 540,000
204,000
164.71%
ADANIENT 27-Nov-14 487.40 13.30 2.81% 491.40
476.45
486.42 6,093,000 357,000 6.22% 3,764,500
4,458,000
-15.56%
JSWENERGY 27-Nov-14 80.90 0.80 1.00% 81.45
79.50
80.51 5,960,000 332,000 5.90% 2,856,000
6,548,000
-56.38%
PTC 27-Nov-14 92.30 2.70 3.01% 93.55
90.05
92.17 7,584,000 328,000 4.52% 3,568,000
7,368,000
-51.57%
IFCI 27-Nov-14 37.05 0.25 0.68% 37.40
36.60
37.01 56,547,000 315,000 0.56% 17,982,000
54,126,000
-66.78%
BPCL 27-Nov-14 727.25 21.70 3.08% 730.30
702.70
720.48 3,297,000 314,000 10.53% 4,583,500
2,587,000
77.17%
NIFTY 24-Dec-14 8,403.10 158.45 1.92% 8,409.60
8,268.40
8,364.64 1,311,125 303,025 30.06% 703,875
489,200
43.88%
BIOCON 27-Nov-14 451.05 0.10 0.02% 456.95
450.00
453.07 6,558,000 296,500 4.74% 2,561,000
3,978,500
-35.63%
SBIN 27-Nov-14 2,715.65 63.40 2.39% 2,726.00
2,660.05
2,703.88 5,004,375 292,375 6.20% 4,106,875
3,100,875
32.44%
BANKINDIA 27-Nov-14 284.95 10.40 3.79% 287.50
275.65
282.35 7,503,000 280,000 3.88% 8,790,000
5,982,000
46.94%
AUROPHARMA 27-Nov-14 974.80 16.40 1.71% 979.00
960.80
970.84 8,078,000 279,000 3.58% 2,377,000
5,381,500
-55.83%
IOC 27-Nov-14 366.50 7.40 2.06% 369.75
360.65
367.06 6,519,000 249,000 3.97% 3,183,000
3,657,000
-12.96%
RELCAPITAL 27-Nov-14 478.05 17.35 3.77% 483.95
462.05
475.59 13,566,000 241,000 1.81% 14,547,500
11,665,000
24.71%
TVSMOTOR 27-Nov-14 260.45 1.75 0.68% 264.30
257.70
261.43 3,367,000 241,000 7.71% 3,567,000
4,658,000
-23.42%
KTKBANK 27-Nov-14 124.75 4.00 3.31% 125.40
120.95
123.54 18,398,000 240,000 1.32% 7,734,000
10,708,000
-27.77%
RPOWER 24-Dec-14 77.35 3.50 4.74% 77.85
74.25
76.18 652,000 240,000 58.25% 668,000
140,000
377.14%
HINDUNILVR 27-Nov-14 739.45 12.15 1.67% 742.60
725.00
733.30 4,959,000 237,000 5.02% 2,118,000
2,146,500
-1.33%
MARUTI 27-Nov-14 3,357.70 94.35 2.89% 3,374.00
3,263.10
3,332.89 2,651,500 226,250 9.33% 2,385,625
2,551,625
-6.51%
YESBANK 27-Nov-14 687.55 21.65 3.25% 692.85
668.20
677.78 7,338,000 225,000 3.16% 9,551,000
14,499,000
-34.13%
EXIDEIND 27-Nov-14 158.70 1.00 0.63% 160.30
157.55
158.93 11,298,000 218,000 1.97% 4,890,000
9,432,000
-48.16%
CESC 27-Nov-14 678.40 20.85 3.17% 680.00
659.60
671.40 2,068,000 195,500 10.44% 1,569,000
1,115,500
40.65%
ASIANPAINT 27-Nov-14 660.30 11.20 1.73% 662.55
651.45
659.48 4,439,000 194,500 4.58% 1,354,000
2,643,000
-48.77%
IDEA 27-Nov-14 163.55 2.75 1.71% 165.70
161.15
163.66 13,366,000 184,000 1.40% 5,872,000
8,532,000
-31.18%
HINDPETRO 27-Nov-14 533.30 7.85 1.49% 539.40
523.25
533.67 8,240,000 169,000 2.09% 4,401,500
3,735,000
17.84%
UNIONBANK 27-Nov-14 226.40 1.00 0.44% 234.40
219.10
227.29 7,225,000 155,000 2.19% 20,911,000
9,418,000
122.03%
PNB 27-Nov-14 936.90 14.95 1.62% 941.90
922.25
933.79 4,166,750 151,250 3.77% 2,826,000
3,723,000
-24.09%
KOTAKBANK 27-Nov-14 1,124.60 24.65 2.24% 1,127.75
1,099.10
1,115.31 3,039,250 145,250 5.02% 1,765,000
2,076,000
-14.98%
TATACHEM 27-Nov-14 409.80 4.90 1.21% 414.50
404.15
410.28 3,797,000 145,000 3.97% 2,033,000
3,098,000
-34.38%
HEROMOTOCO 27-Nov-14 3,080.20 37.05 1.22% 3,123.75
3,047.00
3,091.13 1,707,375 137,875 8.78% 1,192,125
1,087,500
9.62%
JPPOWER 24-Dec-14 13.35 0.50 3.89% 13.40
12.75
12.98 1,020,000 135,000 15.25% 540,000
555,000
-2.70%
ASHOKLEY 24-Dec-14 46.90 0.25 0.54% 47.05
46.70
46.89 396,000 132,000 50.00% 275,000
352,000
-21.88%
BANKNIFTY 27-Nov-14 17,146.45 316.95 1.88% 17,187.00
16,845.00
17,034.57 1,961,075 127,350 6.94% 2,860,750
2,171,125
31.76%
GMRINFRA 24-Dec-14 21.85 0.55 2.58% 22.00
21.55
21.82 450,000 120,000 36.36% 180,000
130,000
38.46%
TATACOMM 27-Nov-14 403.80 4.85 1.22% 407.70
397.20
403.09 5,241,000 117,000 2.28% 2,689,000
3,921,000
-31.42%
IDFC 24-Dec-14 158.50 8.00 5.32% 159.10
151.00
156.22 292,000 114,000 64.04% 382,000
96,000
297.92%
BHEL 24-Dec-14 249.60 3.30 1.34% 250.30
245.00
247.58 1,246,000 112,000 9.88% 486,000
260,000
86.92%
IOC 24-Dec-14 369.85 8.50 2.35% 372.25
363.00
369.56 138,000 102,000 283.33% 116,000
35,000
231.43%
RCOM 27-Nov-14 106.75 3.85 3.74% 108.90
103.10
105.69 45,716,000 100,000 0.22% 21,554,000
26,772,000
-19.49%
VOLTAS 27-Nov-14 252.95 4.00 1.61% 255.70
247.70
253.16 5,331,000 99,000 1.89% 5,559,000
4,764,000
16.69%
SUNPHARMA 27-Nov-14 847.55 14.20 1.70% 851.00
833.00
842.46 8,711,000 97,500 1.13% 2,775,000
3,319,500
-16.40%
IDBI 24-Dec-14 71.20 2.00 2.89% 71.45
69.65
70.71 180,000 96,000 114.29% 184,000
52,000
253.85%
SAIL 24-Dec-14 82.35 1.35 1.67% 83.30
81.40
82.25 364,000 92,000 33.82% 224,000
164,000
36.59%
JSWSTEEL 27-Nov-14 1,265.85 11.10 0.88% 1,278.60
1,249.95
1,267.65 4,991,750 86,000 1.75% 968,250
1,503,250
-35.59%
TATAMTRDVR 24-Dec-14 338.60 5.35 1.61% 341.55
333.30
339.83 115,000 83,000 259.38% 157,000
20,000
685.00%
IFCI 24-Dec-14 37.25 0.60 1.64% 37.45
36.90
37.17 432,000 81,000 23.08% 261,000
180,000
45.00%
CIPLA 27-Nov-14 669.80 15.20 2.32% 674.00
650.45
662.76 5,280,500 79,500 1.53% 3,140,500
4,111,000
-23.61%
ABIRLANUVO 27-Nov-14 1,691.00 34.50 2.08% 1,707.00
1,658.00
1,686.54 1,639,000 74,000 4.73% 502,250
616,500
-18.53%
INFY 27-Nov-14 4,061.95 97.45 2.46% 4,074.00
4,002.05
4,040.07 3,265,875 73,750 2.31% 1,898,750
2,030,750
-6.50%
SUNTV 27-Nov-14 326.40 6.40 2.00% 327.95
320.40
325.39 2,030,000 73,000 3.73% 1,218,000
2,188,000
-44.33%
INDUSINDBK 27-Nov-14 722.30 11.85 1.67% 724.90
709.60
716.59 6,726,500 69,000 1.04% 2,532,000
4,494,000
-43.66%
COALINDIA 24-Dec-14 372.30 9.20 2.53% 373.30
364.45
370.56 165,000 64,000 63.37% 102,000
22,000
363.64%
HDFCBANK 24-Dec-14 930.70 15.95 1.74% 932.90
917.50
928.42 290,750 60,250 26.14% 142,000
39,000
264.10%
DLF 27-Nov-14 125.25 0.40 0.32% 127.80
122.75
125.18 24,664,000 58,000 0.24% 20,672,000
35,030,000
-40.99%
ADANIPOWER 24-Dec-14 48.70 2.15 4.62% 48.75
47.20
48.12 432,000 56,000 14.89% 160,000
168,000
-4.76%
HDFC 24-Dec-14 1,113.80 37.00 3.44% 1,119.90
1,090.25
1,104.11 70,250 55,250 368.33% 63,500
15,250
316.39%
FEDERALBNK 27-Nov-14 142.75 2.30 1.64% 143.20
139.85
141.90 17,270,000 50,000 0.29% 8,912,000
11,320,000
-21.27%
YESBANK 24-Dec-14 690.20 21.30 3.18% 694.90
664.05
680.22 167,000 50,000 42.74% 247,000
178,000
38.76%
JSWENERGY 24-Dec-14 81.60 2.90 3.68% 81.45
79.85
81.00 76,000 48,000 171.43% 88,000
0
-
ACC 27-Nov-14 1,508.35 9.60 0.64% 1,516.00
1,498.75
1,509.26 1,276,500 46,500 3.78% 697,250
1,312,000
-46.86%
RELIANCE 24-Dec-14 1,012.45 21.15 2.13% 1,014.75
995.00
1,007.15 218,250 46,500 27.07% 194,000
108,250
79.21%
RCOM 24-Dec-14 107.30 3.85 3.72% 109.20
103.85
106.43 162,000 46,000 39.66% 118,000
78,000
51.28%
SIEMENS 27-Nov-14 877.70 11.10 1.28% 886.90
869.00
880.75 1,316,250 45,250 3.56% 549,500
781,000
-29.64%
GLENMARK 27-Nov-14 722.05 4.95 0.69% 725.70
708.95
718.93 3,091,500 43,500 1.43% 917,000
1,447,000
-36.63%
GAIL 24-Dec-14 534.10 20.40 3.97% 554.65
510.60
539.22 71,500 39,500 123.44% 86,500
11,000
686.36%
SUNPHARMA 24-Dec-14 852.25 15.30 1.83% 854.60
838.85
845.74 88,500 37,000 71.84% 45,000
7,500
500.00%
IOB 24-Dec-14 59.50 1.70 2.94% 59.65
58.40
59.17 116,000 36,000 45.00% 56,000
168,000
-66.67%
TCS 27-Nov-14 2,615.75 50.90 1.98% 2,627.20
2,571.15
2,604.27 4,146,125 34,625 0.84% 1,623,750
3,309,125
-50.93%
NTPC 24-Dec-14 151.70 3.10 2.09% 151.90
147.95
150.61 158,000 34,000 27.42% 88,000
36,000
144.44%
CAIRN 24-Dec-14 288.40 1.55 0.54% 289.20
286.70
287.64 111,000 32,000 40.51% 81,000
45,000
80.00%
DLF 24-Dec-14 125.65 0.35 0.28% 128.00
123.70
125.42 298,000 32,000 12.03% 194,000
300,000
-35.33%
LUPIN 27-Nov-14 1,378.75 22.05 1.63% 1,385.00
1,361.20
1,373.31 8,628,500 31,500 0.37% 1,250,500
3,066,000
-59.21%
AMBUJACEM 24-Dec-14 229.70 2.45 1.08% 230.00
227.75
228.70 39,000 29,000 290.00% 34,000
10,000
240.00%
SYNDIBANK 24-Dec-14 127.30 5.25 4.30% 127.45
123.55
125.53 144,000 28,000 24.14% 68,000
76,000
-10.53%
LT 24-Dec-14 1,668.80 59.05 3.67% 1,677.40
1,618.00
1,656.65 82,750 27,000 48.43% 81,000
19,250
320.78%
M&MFIN 27-Nov-14 294.35 2.80 0.96% 295.90
290.15
292.87 6,174,000 27,000 0.44% 1,345,000
3,745,000
-64.09%
SSLT 24-Dec-14 257.25 3.65 1.44% 260.55
252.65
257.14 141,000 27,000 23.68% 96,000
180,000
-46.67%
TATAMOTORS 24-Dec-14 540.10 9.35 1.76% 541.30
527.00
537.37 129,500 26,500 25.73% 79,000
65,000
21.54%
WIPRO 24-Dec-14 571.25 3.65 0.64% 573.40
567.05
570.80 52,500 25,000 90.91% 31,500
8,000
293.75%
ALBK 24-Dec-14 116.05 1.70 1.49% 116.20
112.90
114.71 100,000 24,000 31.58% 82,000
124,000
-33.87%
JISLJALEQS 24-Dec-14 91.90 5.95 6.92% 92.25
86.55
90.30 128,000 24,000 23.08% 108,000
12,000
800.00%
RPOWER 27-Nov-14 76.85 3.50 4.77% 77.35
73.25
75.71 52,596,000 24,000 0.05% 27,416,000
29,156,000
-5.97%
TATASTEEL 24-Dec-14 494.60 15.65 3.27% 498.35
481.30
491.74 130,000 24,000 22.64% 90,000
97,000
-7.22%
TATAPOWER 24-Dec-14 94.55 2.40 2.60% 93.60
92.75
93.81 312,000 24,000 8.33% 36,000
60,000
-40.00%
HAVELLS 27-Nov-14 286.20 4.45 1.58% 288.25
283.90
286.42 3,717,500 23,750 0.64% 1,466,250
3,068,750
-52.22%
ICICIBANK 24-Dec-14 1,642.40 19.65 1.21% 1,650.70
1,613.00
1,628.86 74,500 23,750 46.80% 71,250
38,750
83.87%
APOLLOHOSP 27-Nov-14 1,123.55 3.00 0.27% 1,132.00
1,105.30
1,121.94 304,000 22,750 8.09% 150,000
164,500
-8.81%
AXISBANK 24-Dec-14 442.15 7.65 1.76% 443.50
436.25
440.13 185,000 22,500 13.85% 111,250
108,750
2.30%
APOLLOTYRE 24-Dec-14 221.70 3.15 1.44% 225.45
219.30
222.10 50,000 22,000 78.57% 56,000
64,000
-12.50%
M&M 24-Dec-14 1,316.60 16.35 1.26% 1,332.00
1,300.00
1,314.38 27,750 21,000 311.11% 36,750
3,250
1,030.77%
SBIN 24-Dec-14 2,729.45 64.80 2.43% 2,740.00
2,680.00
2,721.97 50,000 20,625 70.21% 49,375
14,375
243.48%
INFY 24-Dec-14 4,084.85 97.50 2.45% 4,095.00
4,029.25
4,064.22 74,250 20,250 37.50% 32,500
9,125
256.16%
ANDHRABANK 24-Dec-14 84.95 2.50 3.03% 85.15
83.90
84.46 116,000 20,000 20.83% 100,000
120,000
-16.67%
RELINFRA 24-Dec-14 642.40 37.80 6.25% 646.60
611.00
634.02 43,500 19,500 81.25% 54,500
25,500
113.73%
BANKINDIA 24-Dec-14 285.50 9.05 3.27% 287.50
277.20
282.77 54,000 19,000 54.29% 57,000
24,000
137.50%
ORIENTBANK 24-Dec-14 286.80 13.80 5.05% 288.25
277.20
284.16 45,000 17,000 60.71% 54,000
26,000
107.69%
CROMPGREAV 24-Dec-14 190.20 3.75 2.01% 191.00
187.85
189.50 68,000 16,000 30.77% 52,000
54,000
-3.70%
JINDALSTEL 24-Dec-14 163.05 2.65 1.65% 164.25
158.85
162.46 72,000 16,000 28.57% 60,000
47,000
27.66%
NMDC 24-Dec-14 170.75 2.75 1.64% 172.60
169.80
171.17 32,000 16,000 100.00% 32,000
12,000
166.67%
UCOBANK 24-Dec-14 88.50 1.40 1.61% 89.00
87.15
88.18 72,000 16,000 28.57% 76,000
88,000
-13.64%
CIPLA 24-Dec-14 675.20 18.10 2.75% 675.65
655.05
664.40 41,500 15,500 59.62% 24,000
15,000
60.00%
ONGC 24-Dec-14 407.20 9.25 2.32% 409.00
399.50
405.49 380,500 15,500 4.25% 136,500
138,000
-1.09%
BANKNIFTY 24-Dec-14 17,237.20 322.10 1.90% 17,279.95
16,935.60
17,140.28 70,950 14,575 25.85% 50,150
31,200
60.74%
HINDUNILVR 24-Dec-14 743.50 11.60 1.58% 744.70
730.90
737.18 41,000 14,500 54.72% 22,000
6,500
238.46%
TATAGLOBAL 24-Dec-14 162.10 2.80 1.76% 162.85
162.00
162.33 74,000 14,000 23.33% 16,000
52,000
-69.23%
BPCL 24-Dec-14 730.35 20.60 2.90% 734.00
709.50
723.36 20,500 13,500 192.86% 25,000
7,000
257.14%
KOTAKBANK 24-Dec-14 1,128.85 27.80 2.52% 1,132.40
1,112.40
1,123.56 35,750 12,250 52.13% 15,500
2,500
520.00%
BHARATFORG 24-Dec-14 820.20 9.85 1.22% 827.65
815.90
821.91 29,000 12,000 70.59% 23,750
20,000
18.75%
DISHTV 24-Dec-14 58.15 1.40 2.47% 58.75
56.80
57.90 196,000 12,000 6.52% 164,000
88,000
86.36%
HINDALCO 24-Dec-14 165.10 3.65 2.26% 165.45
160.70
163.37 220,000 12,000 5.77% 88,000
118,000
-25.42%
L&TFH 24-Dec-14 70.35 1.45 2.10% 70.80
69.85
70.30 248,000 12,000 5.08% 96,000
68,000
41.18%
ADANIPORTS 24-Dec-14 289.40 15.40 5.62% 289.45
276.00
285.64 16,000 12,000 300.00% 31,000
4,000
675.00%
PTC 24-Dec-14 92.65 3.85 4.34% 92.65
91.15
91.81 24,000 12,000 100.00% 16,000
8,000
100.00%
RELCAPITAL 24-Dec-14 483.40 19.75 4.26% 485.15
465.30
478.17 43,000 12,000 38.71% 33,000
37,000
-10.81%
S&P500 21-Nov-14 2,012.00 42.25 2.14% 2,015.00
1,992.25
2,003.79 320,750 12,000 3.89% 141,275
489,200
-71.12%
DJIA 21-Nov-14 17,315.00 407.50 2.41% 17,360.00
17,135.00
17,299.35 48,350 11,775 32.19% 0
100
-
DRREDDY 27-Nov-14 3,178.55 67.20 2.16% 3,216.10
3,098.10
3,148.81 825,750 11,625 1.43% 427,250
627,625
-31.93%
ASIANPAINT 24-Dec-14 665.20 5.20 0.79% 665.20
661.95
663.58 12,500 11,500 1,150.00% 13,500
0
-
ORIENTBANK 27-Nov-14 285.30 13.65 5.02% 287.90
272.05
281.34 4,355,000 11,000 0.25% 5,949,000
5,460,000
8.96%
RECLTD 24-Dec-14 303.30 5.15 1.73% 306.10
297.90
301.77 27,000 11,000 68.75% 20,000
12,000
66.67%
EXIDEIND 24-Dec-14 159.95 0.55 0.35% 161.00
159.00
159.98 22,000 10,000 83.33% 20,000
10,000
100.00%
FEDERALBNK 24-Dec-14 143.55 3.25 2.32% 143.65
141.25
142.60 50,000 10,000 25.00% 28,000
44,000
-36.36%
KTKBANK 24-Dec-14 125.90 4.50 3.71% 125.90
122.80
123.94 80,000 10,000 14.29% 22,000
60,000
-63.33%
BANKBARODA 24-Dec-14 938.80 16.60 1.80% 942.00
922.00
933.41 22,250 9,250 71.15% 19,500
8,000
143.75%
MARUTI 24-Dec-14 3,375.10 98.60 3.01% 3,388.00
3,284.00
3,354.37 21,625 9,000 71.29% 20,875
11,500
81.52%
PFC 24-Dec-14 284.75 3.60 1.28% 286.60
280.20
283.03 31,000 9,000 40.91% 26,000
10,000
160.00%
ULTRACEMCO 27-Nov-14 2,560.55 38.30 1.52% 2,573.00
2,526.20
2,559.50 856,625 8,625 1.02% 210,125
509,500
-58.76%
INDUSINDBK 24-Dec-14 725.70 10.65 1.49% 727.00
714.00
720.46 33,500 8,500 34.00% 17,000
13,000
30.77%
COLPAL 27-Nov-14 1,701.80 0.15 0.01% 1,726.60
1,696.15
1,708.31 515,625 8,375 1.65% 126,125
263,750
-52.18%
TCS 24-Dec-14 2,631.50 56.80 2.21% 2,640.20
2,603.00
2,618.16 50,875 7,875 18.31% 19,625
12,750
53.92%
BAJAJ-AUTO 24-Dec-14 2,633.60 39.60 1.53% 2,652.45
2,601.00
2,625.30 9,375 7,625 435.71% 9,500
750
1,166.67%
HCLTECH 24-Dec-14 1,625.90 34.95 2.20% 1,640.20
1,600.10
1,622.24 21,625 7,125 49.14% 15,500
15,500
0.00%
CANBK 24-Dec-14 405.25 14.25 3.64% 406.75
396.95
404.45 52,000 7,000 15.56% 29,000
28,000
3.57%
M&MFIN 24-Dec-14 296.25 6.85 2.37% 296.85
295.50
296.23 11,000 7,000 175.00% 7,000
1,000
600.00%
TVSMOTOR 24-Dec-14 262.00 0.85 0.33% 263.50
260.00
262.17 25,000 7,000 38.89% 25,000
12,000
108.33%
EICHERMOT 27-Nov-14 12,867.05 233.95 1.85% 12,915.00
12,660.40
12,822.89 97,250 6,875 7.61% 86,375
71,750
20.38%
POWERGRID 24-Dec-14 146.90 0.85 0.58% 147.00
145.35
146.46 54,000 6,000 12.50% 20,000
24,000
-16.67%
SKSMICRO 24-Dec-14 329.80 14.15 4.48% 333.30
319.90
329.70 17,000 6,000 54.55% 49,000
8,000
512.50%
SUNTV 24-Dec-14 327.05 7.50 2.35% 329.80
323.15
327.09 17,000 6,000 54.55% 11,000
5,000
120.00%
DRREDDY 24-Dec-14 3,199.10 74.40 2.38% 3,227.65
3,137.30
3,164.92 8,000 5,375 204.76% 7,125
1,250
470.00%
ADANIENT 24-Dec-14 490.40 13.40 2.81% 493.85
481.95
489.12 15,000 5,000 50.00% 14,500
18,000
-19.44%
HINDPETRO 24-Dec-14 536.85 11.85 2.26% 539.90
530.00
536.46 14,000 5,000 55.56% 9,500
4,000
137.50%
JSWSTEEL 24-Dec-14 1,276.30 17.75 1.41% 1,282.50
1,258.00
1,274.44 11,750 4,750 67.86% 7,750
8,000
-3.13%
DIVISLAB 27-Nov-14 1,883.40 38.00 2.06% 1,892.95
1,844.95
1,872.82 692,125 4,625 0.67% 253,750
587,500
-56.81%
HEXAWARE 24-Dec-14 198.20 1.70 0.87% 198.20
197.90
198.05 6,000 4,000 200.00% 4,000
2,000
100.00%
BAJAJ-AUTO 27-Nov-14 2,617.90 33.45 1.29% 2,640.00
2,573.15
2,610.72 1,449,375 4,000 0.28% 499,375
704,000
-29.07%
DABUR 24-Dec-14 229.15 6.40 2.87% 230.00
223.50
226.62 24,000 4,000 20.00% 17,000
18,000
-5.56%
HDIL 24-Dec-14 84.00 2.15 2.63% 85.05
82.90
84.26 348,000 4,000 1.16% 192,000
496,000
-61.29%
IDEA 24-Dec-14 165.00 3.80 2.36% 166.05
165.00
165.35 12,000 4,000 50.00% 6,000
2,000
200.00%
MCLEODRUSS 24-Dec-14 262.80 5.20 2.02% 263.00
261.65
262.51 6,000 4,000 200.00% 9,000
2,000
350.00%
UPL 24-Dec-14 350.25 4.25 1.23% 352.65
348.05
349.73 30,000 4,000 15.38% 17,000
20,000
-15.00%
PNB 24-Dec-14 942.85 14.50 1.56% 945.00
929.20
938.73 21,500 3,500 19.44% 9,000
20,000
-55.00%
MRF 27-Nov-14 31,533.25 386.95 1.24% 31,994.00
30,490.00
31,595.88 43,375 3,375 8.44% 36,750
38,875
-5.47%
GODREJIND 24-Dec-14 303.90 6.15 2.07% 305.30
300.85
304.18 7,000 3,000 75.00% 8,000
1,000
700.00%
TECHM 24-Dec-14 2,540.00 38.15 1.52% 2,544.05
2,533.95
2,537.42 12,000 3,000 33.33% 6,000
13,125
-54.29%
ULTRACEMCO 24-Dec-14 2,571.65 34.85 1.37% 2,579.20
2,547.65
2,572.55 6,375 3,000 88.89% 3,250
250
1,200.00%
TATACOMM 24-Dec-14 405.40 18.40 4.75% 405.40
403.00
404.46 4,000 3,000 300.00% 10,000
0
-
ABIRLANUVO 24-Dec-14 1,701.00 35.95 2.16% 1,714.10
1,680.50
1,701.20 3,750 2,750 275.00% 4,250
750
466.67%
LUPIN 24-Dec-14 1,389.95 22.45 1.64% 1,395.00
1,373.70
1,384.08 22,500 2,750 13.92% 6,000
12,500
-52.00%
OFSS 27-Nov-14 3,403.50 50.55 1.51% 3,417.00
3,350.00
3,399.01 82,000 2,625 3.31% 22,000
72,500
-69.66%
HAVELLS 24-Dec-14 288.50 4.60 1.62% 288.95
286.00
287.72 10,000 2,500 33.33% 8,750
12,500
-30.00%
RANBAXY 24-Dec-14 639.65 6.00 0.95% 640.00
631.60
635.70 9,500 2,500 35.71% 8,500
2,000
325.00%
SIEMENS 24-Dec-14 880.00 8.00 0.92% 893.15
877.65
885.68 9,000 2,500 38.46% 6,250
5,500
13.64%
HEROMOTOCO 24-Dec-14 3,095.20 36.55 1.19% 3,134.80
3,082.80
3,111.30 26,625 2,000 8.12% 8,250
13,250
-37.74%
HINDZINC 24-Dec-14 173.70 2.45 1.43% 173.70
173.70
173.70 6,000 2,000 50.00% 2,000
4,000
-50.00%
LICHSGFIN 24-Dec-14 365.60 15.75 4.50% 367.55
355.00
363.73 42,000 2,000 5.00% 38,000
39,000
-2.56%
VOLTAS 24-Dec-14 253.15 3.35 1.34% 256.60
250.60
254.51 46,000 2,000 4.55% 25,000
28,000
-10.71%
ACC 24-Dec-14 1,519.00 5.00 0.33% 1,523.70
1,514.15
1,519.04 2,750 1,500 120.00% 2,750
1,250
120.00%
DIVISLAB 24-Dec-14 1,891.75 50.10 2.72% 1,896.20
1,859.15
1,884.02 1,875 1,125 150.00% 3,250
500
550.00%
TATACHEM 24-Dec-14 415.00 7.95 1.95% 417.00
411.85
414.61 7,000 1,000 16.67% 3,000
4,000
-25.00%
CNXIT 27-Nov-14 11,371.85 186.45 1.67% 11,385.95
11,229.00
11,328.22 22,050 700 3.28% 21,200
30,125
-29.63%
BATAINDIA 24-Dec-14 1,281.15 13.15 1.04% 1,295.25
1,277.55
1,288.15 3,250 500 18.18% 2,250
2,750
-18.18%
GRASIM 24-Dec-14 3,551.90 51.30 1.47% 3,553.35
3,512.50
3,530.05 2,375 500 26.67% 1,625
1,000
62.50%
IGL 24-Dec-14 401.50 14.45 3.73% 401.50
401.50
401.50 6,500 500 8.33% 500
0
-
OFSS 24-Dec-14 3,438.60 35.40 1.04% 3,438.60
3,438.60
3,434.77 875 125 16.67% 250
125
100.00%
CNXIT 24-Dec-14 11,385.20 185.20 1.65% 11,375.00
11,375.00
11,380.10 175 50 40.00% 50
100
-50.00%
Explore Moneycontrol

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