Election 2014
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Increase in Open Interest
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Increase in OI Increase
(%)
UNITECH 29-May-14 16.75 -0.35
-2.05%
17.30
16.50
16.96 139,812,000
11,651
21.81% 23,712.12 139,344,000 49,164,000 54.52%
IDFC 29-May-14 118.15 -2.05
-1.71%
121.15
117.45
119.20 37,684,000
9,421
95.82% 44,919.33 54,436,000 20,016,000 58.15%
DLF 29-May-14 154.05 -4.80
-3.02%
158.15
153.00
155.43 39,504,000
19,752
86.66% 61,401.07 43,866,000 19,240,000 78.13%
GMRINFRA 29-May-14 25.60 0.10
0.39%
25.95
25.35
25.69 39,523,000
3,593
32.19% 10,153.46 49,819,000 18,502,000 59.08%
ADANIPOWER 29-May-14 51.40 -0.45
-0.87%
52.15
50.25
51.06 33,392,000
4,174
107.25% 17,049.96 41,080,000 17,736,000 75.98%
JPASSOCIAT 29-May-14 57.30 -0.80
-1.38%
59.00
56.95
57.86 38,496,000
4,812
40.13% 22,273.79 63,184,000 17,160,000 37.28%
DISHTV 29-May-14 49.25 1.65
3.47%
49.80
46.70
48.54 39,312,000
4,914
108.13% 19,082.04 36,136,000 17,048,000 89.31%
RPOWER 29-May-14 73.10 -0.85
-1.15%
74.65
72.85
73.73 27,948,000
6,987
41.47% 20,606.06 39,344,000 15,792,000 67.05%
IFCI 29-May-14 26.40 0.00
0.00%
26.80
26.25
26.49 42,590,000
4,259
93.68% 11,282.09 50,480,000 14,690,000 41.04%
L&TFH 29-May-14 69.60 0.25
0.36%
71.10
69.25
70.26 26,248,000
6,562
96.82% 18,441.84 31,320,000 14,112,000 82.01%
JPPOWER 29-May-14 15.80 -0.50
-3.07%
16.40
15.70
16.12 28,262,000
2,174
145.37% 4,555.83 28,405,000 12,233,000 75.64%
NHPC 29-May-14 20.30 0.10
0.50%
20.40
20.20
20.32 21,612,000
1,801
156.55% 4,391.56 36,912,000 11,820,000 47.11%
NTPC 29-May-14 123.55 -1.60
-1.28%
125.20
123.25
124.07 15,412,000
7,706
90.60% 19,121.67 25,256,000 9,444,000 59.73%
SSLT 29-May-14 194.30 -1.40
-0.72%
196.65
193.40
194.76 16,870,000
8,435
7.30% 32,856.01 25,468,000 9,338,000 57.89%
HDFCBANK 29-May-14 745.00 7.65
1.04%
751.25
732.90
740.36 14,630,000
29,260
48.55% 108,314.67 29,816,000 8,249,500 38.25%
JISLJALEQS 29-May-14 74.10 1.95
2.70%
75.65
71.90
74.24 13,164,000
3,291
167.78% 9,772.95 15,400,000 7,516,000 95.33%
TATAMOTORS 29-May-14 429.80 -3.75
-0.86%
438.00
427.05
431.49 12,983,000
12,983
70.51% 56,020.35 19,965,000 7,366,000 58.46%
UCOBANK 29-May-14 76.70 -0.05
-0.07%
77.95
76.05
77.02 13,420,000
3,355
27.91% 10,336.08 23,796,000 7,344,000 44.64%
TATAPOWER 29-May-14 84.65 -0.30
-0.35%
86.00
84.05
85.09 14,797,650
3,570
55.28% 12,591.32 18,710,530 7,121,110 61.44%
KTKBANK 29-May-14 118.80 -1.55
-1.29%
121.75
118.25
120.08 13,676,000
3,419
105.59% 16,422.14 17,076,000 7,024,000 69.88%
TATAGLOBAL 29-May-14 157.65 -1.70
-1.07%
161.15
157.00
159.11 11,708,000
5,854
69.48% 18,628.60 20,084,000 6,994,000 53.43%
ITC 29-May-14 356.75 1.85
0.52%
357.90
352.00
354.80 11,704,000
11,704
59.00% 41,525.79 21,518,000 6,824,000 46.44%
IBREALEST 29-May-14 62.70 0.95
1.54%
64.35
61.50
63.03 22,572,000
5,643
155.11% 14,227.13 17,656,000 6,812,000 62.82%
SAIL 29-May-14 72.75 1.15
1.61%
73.15
71.45
72.30 24,528,000
3,066
42.34% 17,733.74 28,744,000 6,656,000 30.13%
ADANIPORTS 29-May-14 206.75 -0.55
-0.27%
215.00
205.70
209.45 13,378,000
6,689
184.15% 28,020.22 11,100,000 6,292,000 130.87%
RCOM 29-May-14 133.10 -0.90
-0.67%
135.50
132.30
134.20 19,694,000
9,847
-9.38% 26,429.35 33,228,000 5,860,000 21.41%
JSWENERGY 29-May-14 58.90 -0.30
-0.51%
60.85
58.10
59.49 14,288,000
1,786
176.47% 8,499.93 12,360,000 5,520,000 80.70%
HDIL 29-May-14 73.40 0.95
1.31%
73.75
71.85
73.04 11,632,000
1,454
108.61% 8,496.01 16,920,000 5,512,000 48.32%
CROMPGREAV 29-May-14 186.70 -3.35
-1.76%
191.05
184.30
186.65 12,940,000
3,235
22.49% 24,152.51 20,204,000 5,332,000 35.85%
ASHOKLEY 29-May-14 23.75 0.30
1.28%
24.05
23.45
23.72 16,995,000
1,133
12.51% 4,031.21 23,130,000 5,220,000 29.15%
IDEA 29-May-14 139.60 -4.10
-2.85%
144.60
138.70
141.09 8,844,000
4,422
69.69% 12,478.00 12,616,000 4,994,000 65.52%
AUROPHARMA 29-May-14 560.80 5.85
1.05%
568.75
555.95
562.70 10,276,000
5,138
75.90% 57,823.05 16,514,000 4,906,000 42.26%
IDBI 29-May-14 67.70 -0.25
-0.37%
68.50
67.45
67.93 11,912,000
2,978
119.78% 8,091.82 11,744,000 4,692,000 66.53%
INDIACEM 29-May-14 71.50 -2.70
-3.64%
74.40
71.10
72.49 10,848,000
1,356
107.66% 7,863.72 11,328,000 4,632,000 69.18%
TATAMTRDVR 29-May-14 232.70 -4.65
-1.96%
239.90
230.60
235.71 7,686,000
3,843
41.76% 18,116.67 14,966,000 4,632,000 44.82%
VOLTAS 29-May-14 172.00 -3.45
-1.97%
176.35
170.35
172.31 13,592,000
3,398
173.59% 23,420.38 8,032,000 4,608,000 134.58%
APOLLOTYRE 29-May-14 174.30 5.10
3.01%
175.05
169.75
172.91 15,288,000
3,822
58.46% 26,434.48 11,736,000 4,576,000 63.91%
NIFTY 29-May-14 6,899.15 22.45
0.33%
6,909.90
6,871.00
6,894.75 8,852,950
177,059
65.80% 610,388.77 14,091,250 4,517,050 47.18%
UPL 29-May-14 217.30 -3.90
-1.76%
220.85
216.05
218.00 6,550,000
3,275
39.42% 14,279.00 11,154,000 4,480,000 67.13%
IRB 29-May-14 117.25 -3.50
-2.90%
124.25
116.20
120.27 9,732,000
2,433
94.80% 11,704.68 11,960,000 4,236,000 54.84%
RELCAPITAL 29-May-14 375.30 -4.25
-1.12%
381.50
374.00
377.03 8,588,000
8,588
29.45% 32,379.34 13,642,000 4,166,000 43.96%
ALBK 29-May-14 96.10 0.40
0.42%
97.70
95.30
96.35 9,364,000
2,341
148.25% 9,022.21 8,668,000 4,040,000 87.29%
TATASTEEL 29-May-14 431.00 5.55
1.30%
433.35
424.35
429.09 10,580,000
10,580
105.60% 45,397.72 10,735,000 3,983,000 58.99%
HINDALCO 29-May-14 146.25 -0.10
-0.07%
147.00
144.20
145.82 11,294,000
5,647
-17.96% 16,468.91 22,962,000 3,910,000 20.52%
BANKINDIA 29-May-14 234.90 5.90
2.58%
236.80
227.80
232.97 11,524,000
5,762
109.00% 26,847.46 11,470,000 3,746,000 48.50%
CANBK 29-May-14 283.20 1.25
0.44%
288.05
279.45
284.31 8,024,000
8,024
155.22% 22,813.03 8,230,000 3,683,000 81.00%
ADANIENT 29-May-14 436.70 -8.25
-1.85%
451.70
429.20
439.94 8,790,000
4,395
150.14% 38,670.73 7,310,000 3,594,000 96.72%
TATACOMM 29-May-14 314.45 3.45
1.11%
318.35
309.80
315.07 6,696,000
3,348
127.45% 21,097.09 7,038,000 3,590,000 104.12%
POWERGRID 29-May-14 106.65 -0.60
-0.56%
107.50
106.25
106.88 6,836,000
1,709
28.40% 7,306.32 13,576,000 3,572,000 35.71%
YESBANK 29-May-14 444.35 6.95
1.59%
448.00
438.00
444.14 12,544,000
12,544
139.07% 55,712.92 9,598,000 3,143,000 48.69%
RELIANCE 29-May-14 970.60 -1.90
-0.20%
980.00
968.50
974.26 6,072,000
24,288
-24.25% 59,157.07 11,499,250 3,123,000 37.28%
ANDHRABANK 29-May-14 65.65 -0.20
-0.30%
66.65
65.30
65.98 6,184,000
1,546
170.75% 4,080.20 5,940,000 3,112,000 110.04%
SYNDIBANK 29-May-14 102.70 -0.65
-0.63%
106.05
101.85
104.16 8,368,000
2,092
196.32% 8,716.11 6,196,000 2,964,000 91.71%
BHEL 29-May-14 185.85 6.20
3.45%
186.85
180.00
184.67 15,414,000
7,707
-33.52% 28,465.03 35,324,000 2,938,000 9.07%
UNIONBANK 29-May-14 150.85 -1.10
-0.72%
154.70
149.20
152.50 7,736,000
3,868
25.18% 11,797.40 9,964,000 2,904,000 41.13%
LICHSGFIN 29-May-14 282.80 1.20
0.43%
287.80
281.15
284.52 8,738,000
4,369
-12.00% 24,861.36 11,122,000 2,902,000 35.30%
CAIRN 29-May-14 355.80 -11.90
-3.24%
371.80
354.10
360.85 6,511,000
6,511
131.71% 23,494.94 6,979,000 2,825,000 68.01%
EXIDEIND 29-May-14 132.15 0.00
0.00%
135.15
131.00
133.14 7,714,000
3,857
80.15% 10,270.42 8,540,000 2,804,000 48.88%
M&MFIN 29-May-14 247.85 -0.25
-0.10%
254.00
246.50
250.07 7,076,000
7,076
33.69% 17,694.95 7,120,000 2,760,000 63.30%
ARVIND 29-May-14 195.80 4.80
2.51%
197.25
190.25
193.50 11,472,000
2,868
95.37% 22,198.32 8,476,000 2,620,000 44.74%
BHARTIARTL 29-May-14 342.10 3.75
1.11%
344.80
337.80
342.09 7,331,000
7,331
61.83% 25,078.62 10,503,000 2,616,000 33.17%
HEXAWARE 29-May-14 173.90 2.90
1.70%
180.35
171.95
175.20 5,568,000
2,784
54.41% 9,755.14 6,454,000 2,548,000 65.23%
IOB 29-May-14 53.20 -0.05
-0.09%
53.90
53.00
53.31 5,560,000
695
107.46% 2,964.04 5,024,000 2,544,000 102.58%
RANBAXY 29-May-14 475.90 5.30
1.13%
487.35
469.50
479.17 6,337,000
6,337
76.96% 30,365.00 7,471,000 2,437,000 48.41%
ONGC 29-May-14 329.55 -0.35
-0.11%
335.50
326.05
331.81 6,070,000
6,070
31.73% 20,140.87 9,105,000 2,361,000 35.01%
ZEEL 29-May-14 268.25 4.40
1.67%
270.60
264.05
267.02 4,578,000
4,578
60.80% 12,224.18 5,409,000 2,359,000 77.34%
AMBUJACEM 29-May-14 219.95 3.30
1.52%
221.50
214.95
218.68 5,458,000
2,729
64.50% 11,935.55 7,140,000 2,328,000 48.38%
WIPRO 29-May-14 530.95 -6.35
-1.18%
543.35
528.60
534.92 5,263,000
10,526
28.13% 28,152.84 7,792,500 2,309,500 42.12%
HDFC 29-May-14 889.25 3.55
0.40%
890.95
871.00
882.31 4,213,000
8,426
41.07% 37,171.72 6,033,000 2,280,500 60.77%
ICICIBANK 29-May-14 1,306.00 11.10
0.86%
1,310.00
1,286.55
1,301.12 7,075,000
28,300
92.39% 92,054.24 7,438,750 2,252,500 43.43%
FEDERALBNK 29-May-14 96.05 1.65
1.75%
96.75
93.95
95.49 5,880,000
1,470
9.46% 5,614.81 8,536,000 2,228,000 35.32%
PFC 29-May-14 191.65 -1.55
-0.80%
197.50
190.45
193.63 5,738,000
2,869
106.85% 11,110.49 5,330,000 2,186,000 69.53%
NMDC 29-May-14 150.85 -1.75
-1.15%
153.00
150.10
151.77 3,572,000
1,786
84.31% 5,421.22 8,048,000 2,138,000 36.18%
MCDOWELL-N 29-May-14 2,845.60 -14.70
-0.51%
2,874.50
2,830.30
2,855.81 2,961,000
23,688
50.85% 84,560.53 6,358,375 2,090,375 48.98%
SUNPHARMA 29-May-14 631.20 4.95
0.79%
641.45
625.70
634.45 5,648,000
11,296
117.78% 35,833.74 7,502,500 2,053,000 37.67%
PTC 29-May-14 69.50 -0.50
-0.71%
70.30
68.20
69.13 3,952,000
494
82.96% 2,732.02 3,984,000 2,040,000 104.94%
TITAN 29-May-14 258.30 -6.20
-2.34%
269.25
255.05
262.06 4,424,000
4,424
15.09% 11,593.53 7,985,000 1,947,000 32.25%
LUPIN 29-May-14 1,000.00 3.35
0.34%
1,014.70
988.35
1,002.58 3,331,750
13,327
38.00% 33,403.46 6,398,500 1,937,000 43.42%
RELINFRA 29-May-14 528.45 -5.30
-0.99%
537.40
524.20
529.26 5,093,000
5,093
44.20% 26,955.21 5,689,000 1,797,000 46.17%
HINDZINC 29-May-14 128.75 -2.20
-1.68%
131.70
128.30
130.17 3,146,000
1,573
-36.29% 4,095.15 9,182,000 1,766,000 23.81%
LT 29-May-14 1,385.20 28.90
2.13%
1,394.40
1,360.00
1,380.40 5,965,000
11,930
33.43% 82,340.86 5,662,500 1,721,500 43.68%
JINDALSTEL 29-May-14 277.45 -0.95
-0.34%
281.10
275.60
278.54 4,045,000
4,045
16.64% 11,266.94 6,754,000 1,718,000 34.11%
INDUSINDBK 29-May-14 503.30 -0.80
-0.16%
507.80
496.25
503.06 3,844,000
3,844
36.99% 19,337.63 5,814,000 1,653,000 39.73%
COALINDIA 29-May-14 304.90 2.90
0.96%
306.15
300.30
303.27 3,737,000
3,737
27.28% 11,333.20 6,349,000 1,641,000 34.86%
CIPLA 29-May-14 402.90 1.70
0.42%
403.85
401.25
402.45 2,549,500
5,099
-11.51% 10,260.46 6,659,000 1,629,500 32.40%
BIOCON 29-May-14 472.25 -22.30
-4.51%
495.30
470.10
477.16 3,998,000
3,998
130.17% 19,076.86 3,369,000 1,608,000 91.31%
DABUR 29-May-14 180.15 -1.40
-0.77%
182.35
179.05
180.65 2,510,000
1,255
115.27% 4,534.31 2,580,000 1,504,000 139.78%
ORIENTBANK 29-May-14 241.25 2.05
0.86%
247.30
237.15
242.38 4,690,000
2,345
71.79% 11,367.62 4,434,000 1,440,000 48.10%
HINDUNILVR 29-May-14 602.15 -1.60
-0.27%
604.80
600.00
602.14 2,626,500
5,253
30.35% 15,815.21 5,076,500 1,335,500 35.70%
TECHM 29-May-14 1,782.85 -7.05
-0.39%
1,803.00
1,775.05
1,790.09 2,051,250
8,205
90.24% 36,719.22 3,307,750 1,311,000 65.66%
HINDPETRO 29-May-14 330.35 -1.25
-0.38%
338.00
328.20
332.41 4,032,000
2,016
7.12% 13,402.77 6,378,000 1,296,000 25.50%
CENTURYTEX 29-May-14 368.75 2.65
0.72%
372.05
361.10
366.58 3,510,000
3,510
50.19% 12,866.96 4,767,000 1,185,000 33.08%
JSWENERGY 24-Apr-14 58.55 -0.10
-0.17%
60.40
57.30
59.20 20,904,000
2,613
147.91% 12,375.17 7,576,000 1,184,000 18.52%
TCS 29-May-14 2,238.75 -6.35
-0.28%
2,259.65
2,080.00
2,241.47 2,119,000
16,952
66.34% 47,496.75 4,314,375 1,133,500 35.63%
BPCL 29-May-14 480.90 -6.85
-1.40%
497.90
478.00
487.18 3,777,000
3,777
40.20% 18,400.79 3,711,000 1,127,000 43.61%
TATACHEM 29-May-14 287.05 -4.55
-1.56%
295.00
285.75
288.56 1,886,000
1,886
109.09% 5,442.24 2,135,000 1,113,000 108.90%
IOC 29-May-14 273.70 -5.50
-1.97%
283.00
271.90
276.30 2,487,000
2,487
32.85% 6,871.58 3,443,000 1,066,000 44.85%
INFY 29-May-14 3,165.70 18.05
0.57%
3,184.00
3,157.30
3,171.28 2,195,500
17,564
58.61% 69,625.45 3,350,000 1,052,500 45.81%
BHARATFORG 29-May-14 433.55 -0.30
-0.07%
441.50
430.00
435.63 2,402,000
2,402
98.68% 10,463.83 2,709,000 990,000 57.59%
RECLTD 29-May-14 247.05 -1.00
-0.40%
254.70
243.00
248.43 3,874,000
1,937
206.97% 9,624.18 2,068,000 958,000 86.31%
AXISBANK 29-May-14 1,524.65 21.05
1.40%
1,533.00
1,496.20
1,521.21 4,119,750
16,479
87.65% 62,670.05 3,955,750 936,500 31.02%
MARUTI 29-May-14 2,000.50 6.05
0.30%
2,013.90
1,986.45
2,000.66 1,633,750
6,535
6.82% 32,685.78 2,938,750 829,250 39.31%
ASIANPAINT 29-May-14 535.65 -7.15
-1.32%
541.70
534.30
537.24 1,636,000
3,272
40.19% 8,789.25 2,629,500 770,500 41.45%
MCLEODRUSS 29-May-14 279.70 2.15
0.77%
285.90
278.60
281.47 1,210,000
1,210
55.33% 3,405.79 3,369,000 695,000 25.99%
BANKBARODA 29-May-14 811.00 22.55
2.86%
813.95
784.20
803.21 2,845,500
5,691
97.95% 22,855.34 3,333,500 678,000 25.53%
JSWSTEEL 29-May-14 1,123.40 2.65
0.24%
1,128.40
1,105.40
1,117.83 2,104,500
4,209
-56.24% 23,524.73 6,446,000 678,000 11.75%
PNB 29-May-14 813.60 15.20
1.90%
818.00
793.80
808.55 4,235,000
8,470
27.10% 34,242.09 5,448,500 672,500 14.08%
HCLTECH 29-May-14 1,454.15 -11.05
-0.75%
1,479.65
1,447.55
1,458.56 1,793,750
7,175
37.24% 26,162.92 2,756,250 612,250 28.56%
SBIN 29-May-14 2,068.30 17.90
0.87%
2,075.00
2,045.30
2,061.10 2,878,375
23,027
41.24% 59,326.19 3,919,875 607,000 18.32%
GAIL 29-May-14 388.25 4.80
1.25%
392.70
383.95
388.10 2,110,000
2,110
10.94% 8,188.91 2,343,000 595,000 34.04%
KOTAKBANK 29-May-14 826.85 19.50
2.42%
831.45
804.45
819.73 2,842,000
5,684
41.39% 23,296.73 3,199,500 455,000 16.58%
IGL 29-May-14 287.35 -3.10
-1.07%
295.00
285.35
290.66 684,000
684
21.28% 1,988.11 1,521,000 447,000 41.62%
PETRONET 29-May-14 147.10 2.40
1.66%
149.25
144.50
147.41 1,568,000
784
54.03% 2,311.39 1,266,000 434,000 52.16%
DRREDDY 29-May-14 2,590.35 6.75
0.26%
2,610.00
2,581.30
2,595.18 837,875
6,703
22.59% 21,744.36 1,110,375 427,000 62.48%
CESC 29-May-14 509.15 -4.50
-0.88%
516.95
501.95
507.76 805,000
805
304.52% 4,087.47 713,000 423,000 145.86%
ABIRLANUVO 29-May-14 1,122.05 -21.30
-1.86%
1,149.65
1,115.95
1,131.81 687,500
2,750
89.52% 7,781.19 895,500 415,250 86.47%
BANKNIFTY 29-May-14 13,234.00 151.15
1.16%
13,277.60
13,039.65
13,174.84 1,758,850
70,354
190.01% 231,725.67 1,284,225 411,925 47.22%
M&M 29-May-14 1,048.20 13.55
1.31%
1,051.00
1,030.60
1,043.35 1,322,750
5,291
77.37% 13,800.91 1,578,500 370,500 30.67%
SUNTV 29-May-14 399.35 6.80
1.73%
402.80
393.40
399.60 868,000
868
58.97% 3,468.53 788,000 312,000 65.55%
GRASIM 29-May-14 2,793.35 -16.65
-0.59%
2,819.75
2,779.60
2,800.67 450,875
3,607
34.34% 12,627.52 968,750 297,250 44.27%
ACC 29-May-14 1,360.75 8.60
0.64%
1,367.00
1,332.25
1,347.26 1,251,250
5,005
166.79% 16,857.59 941,250 283,250 43.05%
JUBLFOOD 29-May-14 981.15 1.35
0.14%
1,003.00
970.00
984.89 1,019,250
4,077
21.12% 10,038.49 1,372,750 278,750 25.48%
GODREJIND 29-May-14 321.60 -5.20
-1.59%
329.50
320.55
324.71 601,000
601
16.93% 1,951.51 695,000 276,000 65.87%
SIEMENS 29-May-14 755.70 -10.55
-1.38%
772.00
752.15
761.29 533,000
1,066
34.77% 4,057.68 840,000 257,000 44.08%
NIFTY 26-Jun-14 6,920.60 29.30
0.43%
6,929.00
6,884.75
6,914.00 435,050
8,701
82.83% 30,079.36 872,850 228,950 35.56%
GLENMARK 29-May-14 576.05 -5.10
-0.88%
585.00
574.05
579.03 348,500
697
-16.73% 2,017.92 422,500 222,500 111.25%
JUSTDIAL 29-May-14 1,261.25 -18.25
-1.43%
1,295.00
1,252.15
1,273.86 402,250
1,609
5.51% 5,124.10 667,750 222,000 49.80%
DIVISLAB 29-May-14 1,382.35 9.15
0.67%
1,390.25
1,375.00
1,384.53 392,000
1,568
59.03% 5,427.36 706,500 220,750 45.45%
L&TFH 26-Jun-14 70.30 0.20
0.29%
71.55
70.00
70.89 316,000
79
507.69% 224.01 368,000 192,000 109.09%
UNITECH 26-Jun-14 16.85 -0.40
-2.32%
17.30
16.75
17.06 240,000
20
100.00% 40.94 540,000 192,000 55.17%
IFCI 26-Jun-14 26.50 0.10
0.38%
26.80
26.30
26.57 400,000
40
66.67% 106.28 450,000 180,000 66.67%
ULTRACEMCO 29-May-14 2,189.85 -29.55
-1.33%
2,218.00
2,177.95
2,199.40 481,750
3,854
5.91% 10,595.61 831,125 172,375 26.17%
BATAINDIA 29-May-14 1,099.45 33.45
3.14%
1,103.85
1,058.25
1,087.32 401,750
1,607
97.42% 4,368.31 381,250 170,500 80.90%
IDFC 26-Jun-14 118.95 -1.80
-1.49%
121.20
118.25
119.92 240,000
60
150.00% 287.81 320,000 136,000 73.91%
UBL 29-May-14 809.50 -8.20
-1.00%
823.50
807.00
815.81 152,750
611
30.00% 1,246.15 246,000 120,750 96.41%
APOLLOHOSP 29-May-14 893.40 -5.15
-0.57%
904.15
889.00
895.69 228,250
913
17.65% 2,044.41 252,750 118,250 87.92%
IOB 26-Jun-14 52.75 -0.50
-0.94%
53.15
52.60
52.88 112,000
14
- 59.23 248,000 112,000 82.35%
SRTRANSFIN 29-May-14 818.75 30.35
3.85%
838.95
792.25
822.16 458,500
917
50.82% 3,769.60 523,500 111,000 26.91%
RPOWER 26-Jun-14 73.75 -0.70
-0.94%
75.10
73.65
74.36 172,000
43
126.32% 127.90 204,000 108,000 112.50%
SAIL 26-Jun-14 72.55 0.25
0.35%
73.15
72.05
72.61 128,000
16
100.00% 92.94 184,000 104,000 130.00%
BANKINDIA 26-Jun-14 234.85 6.85
3.00%
235.00
226.50
233.49 160,000
80
700.00% 373.58 218,000 102,000 87.93%
BAJAJ-AUTO 29-May-14 2,027.15 1.25
0.06%
2,036.75
2,011.00
2,021.16 528,750
4,230
18.95% 10,686.88 942,375 101,000 12.00%
HEROMOTOCO 29-May-14 2,276.65 -12.30
-0.54%
2,315.95
2,254.05
2,291.51 717,375
5,739
62.26% 16,438.72 935,750 100,625 12.05%
IBREALEST 26-Jun-14 62.90 0.90
1.45%
64.25
62.15
62.98 140,000
35
118.75% 88.17 164,000 100,000 156.25%
VOLTAS 26-Jun-14 172.90 -2.70
-1.54%
174.45
171.85
173.19 172,000
43
13.16% 297.89 356,000 100,000 39.06%
GMRINFRA 26-Jun-14 25.70 -0.05
-0.19%
26.10
25.65
25.86 132,000
12
9.09% 34.14 231,000 99,000 75.00%
HAVELLS 29-May-14 927.95 -7.00
-0.75%
944.45
922.00
933.22 295,500
591
90.03% 2,757.67 247,500 99,000 66.67%
JPASSOCIAT 26-Jun-14 57.75 -0.80
-1.37%
59.25
57.50
58.12 216,000
27
170.00% 125.54 184,000 96,000 109.09%
COLPAL 29-May-14 1,478.70 19.60
1.34%
1,483.50
1,447.00
1,465.59 191,000
764
20.89% 2,799.28 225,500 88,250 64.30%
ADANIPOWER 26-Jun-14 51.00 -1.95
-3.68%
52.10
51.00
51.31 96,000
12
- 49.26 152,000 88,000 137.50%
TATASTEEL 26-Jun-14 433.70 5.55
1.30%
436.45
427.55
432.03 94,000
94
203.23% 406.11 177,000 59,000 50.00%
DLF 26-Jun-14 154.85 -5.20
-3.25%
159.05
153.85
156.12 154,000
77
600.00% 240.42 130,000 58,000 80.56%
OFSS 29-May-14 3,122.70 -50.75
-1.60%
3,194.25
3,105.55
3,154.81 75,750
606
54.59% 2,389.77 147,750 56,625 62.14%
APOLLOTYRE 26-Jun-14 175.35 2.60
1.51%
175.50
173.00
174.09 68,000
17
750.00% 118.38 68,000 56,000 466.67%
NTPC 26-Jun-14 124.60 -1.30
-1.03%
125.75
124.40
125.01 110,000
55
129.17% 137.51 226,000 56,000 32.94%
AMBUJACEM 26-Jun-14 220.00 6.35
2.97%
220.20
217.25
218.57 48,000
24
1,100.00% 104.91 50,000 48,000 2,400.00%
KTKBANK 26-Jun-14 118.35 -1.65
-1.38%
120.75
117.75
119.36 68,000
17
240.00% 81.16 128,000 48,000 60.00%
RELIANCE 26-Jun-14 977.45 -2.65
-0.27%
985.80
976.00
980.45 65,500
262
154.37% 642.19 80,500 46,750 138.52%
MCDOWELL-N 26-Jun-14 2,853.85 -13.00
-0.45%
2,872.85
2,847.65
2,865.70 52,625
421
56.51% 1,508.07 79,500 42,625 115.59%
UNIONBANK 26-Jun-14 147.85 -1.60
-1.07%
151.40
147.25
149.83 62,000
31
106.67% 92.89 148,000 40,000 37.04%
JPPOWER 26-Jun-14 16.10 0.45
2.88%
16.40
16.10
16.30 39,000
3
- 6.36 104,000 39,000 60.00%
LT 26-Jun-14 1,392.35 28.55
2.09%
1,400.35
1,368.50
1,391.47 70,000
140
250.00% 974.03 71,500 39,000 120.00%
RCOM 26-Jun-14 133.95 -0.60
-0.45%
135.50
133.00
134.37 64,000
32
300.00% 86.00 66,000 38,000 135.71%
HINDALCO 26-Jun-14 147.00 0.25
0.17%
147.55
146.00
146.70 50,000
25
-16.67% 73.35 90,000 36,000 66.67%
TATAGLOBAL 26-Jun-14 158.45 -1.55
-0.97%
161.15
158.00
159.31 46,000
23
21.05% 73.28 90,000 36,000 66.67%
ICICIBANK 26-Jun-14 1,300.40 10.70
0.83%
1,307.00
1,280.05
1,296.40 43,500
174
171.88% 563.93 64,500 33,750 109.76%
YESBANK 26-Jun-14 442.95 6.25
1.43%
447.70
439.05
443.25 64,000
64
2,033.33% 283.68 52,000 32,000 160.00%
ASHOKLEY 26-Jun-14 23.65 0.35
1.50%
23.65
23.60
23.61 45,000
3
0.00% 10.62 165,000 30,000 22.22%
TATAMOTORS 26-Jun-14 432.70 -3.45
-0.79%
439.60
430.20
433.73 64,000
64
3.23% 277.59 224,000 30,000 15.46%
IDBI 26-Jun-14 68.10 -0.05
-0.07%
68.70
68.10
68.43 32,000
8
166.67% 21.90 44,000 28,000 175.00%
INDUSINDBK 26-Jun-14 504.05 -1.65
-0.33%
507.75
501.00
503.05 33,000
33
450.00% 166.01 38,000 28,000 280.00%
TCS 26-Jun-14 2,234.95 -13.05
-0.58%
2,260.00
2,210.00
2,240.77 28,375
227
-12.02% 635.82 78,750 24,625 45.50%
NHPC 26-Jun-14 20.50 0.00
0.00%
20.55
20.50
20.52 24,000
2
-75.00% 4.92 240,000 24,000 11.11%
JSWSTEEL 26-Jun-14 1,124.00 -19.50
-1.71%
1,136.20
1,117.20
1,123.68 26,500
53
562.50% 297.78 35,000 20,500 141.38%
RELCAPITAL 26-Jun-14 378.10 -4.55
-1.19%
382.80
377.65
379.55 33,000
33
175.00% 125.25 54,000 19,000 54.29%
AUROPHARMA 26-Jun-14 564.85 5.80
1.04%
573.05
563.00
566.46 56,000
28
300.00% 317.22 46,000 18,000 64.29%
COALINDIA 26-Jun-14 305.35 0.40
0.13%
307.50
303.45
304.67 26,000
26
36.84% 79.21 28,000 18,000 180.00%
ITC 26-Jun-14 355.20 3.20
0.91%
355.55
350.55
353.00 35,000
35
118.75% 123.55 105,000 18,000 20.69%
LICHSGFIN 26-Jun-14 284.45 0.80
0.28%
288.00
283.05
285.88 54,000
27
237.50% 154.38 50,000 18,000 56.25%
ANDHRABANK 26-Jun-14 66.15 0.00
0.00%
66.15
65.75
65.96 16,000
4
-20.00% 10.55 44,000 16,000 57.14%
ALBK 26-Jun-14 94.05 -0.90
-0.95%
95.85
94.05
94.82 20,000
5
-54.55% 18.96 180,000 16,000 9.76%
ORIENTBANK 26-Jun-14 236.85 -0.25
-0.11%
243.00
235.25
239.05 20,000
10
100.00% 47.81 26,000 16,000 160.00%
SSLT 26-Jun-14 195.25 -0.80
-0.41%
196.45
194.50
195.62 36,000
18
-14.29% 70.42 88,000 14,000 18.92%
TITAN 26-Jun-14 260.55 -7.95
-2.96%
270.45
258.00
266.07 36,000
36
350.00% 95.79 22,000 14,000 175.00%
BANKNIFTY 26-Jun-14 13,231.75 155.40
1.19%
13,280.80
13,040.00
13,152.81 39,625
1,585
47.03% 5,211.80 31,900 13,525 73.61%
CROMPGREAV 26-Jun-14 187.00 -3.00
-1.58%
188.00
187.00
187.52 24,000
6
500.00% 45.00 36,000 12,000 50.00%
SYNDIBANK 26-Jun-14 101.00 -2.00
-1.94%
103.50
101.00
102.25 16,000
4
0.00% 16.36 36,000 12,000 50.00%
UCOBANK 26-Jun-14 76.45 -0.20
-0.26%
77.45
75.90
76.70 16,000
4
-33.33% 12.27 56,000 12,000 27.27%
BHARTIARTL 26-Jun-14 344.10 4.10
1.21%
345.90
342.50
343.33 32,000
32
113.33% 109.87 30,000 11,000 57.89%
INFY 26-Jun-14 3,191.45 17.90
0.56%
3,206.00
3,186.00
3,194.86 17,500
140
48.94% 559.10 56,375 11,000 24.24%
ONGC 26-Jun-14 331.00 0.00
0.00%
337.45
329.05
333.83 14,000
14
- 46.74 17,000 11,000 183.33%
SUNPHARMA 26-Jun-14 635.45 5.00
0.79%
646.35
632.85
640.16 21,500
43
126.32% 137.63 34,500 11,000 46.81%
RELINFRA 26-Jun-14 531.40 -6.25
-1.16%
539.90
528.10
531.98 23,000
23
-4.17% 122.36 27,000 10,000 58.82%
HDFC 26-Jun-14 885.90 7.65
0.87%
886.00
868.00
877.62 21,000
42
740.00% 184.30 48,500 9,500 24.36%
CNXIT 29-May-14 9,339.55 -10.65
-0.11%
9,440.00
9,329.00
9,363.68 16,350
327
-3.82% 1,530.96 30,300 9,050 42.59%
HCLTECH 26-Jun-14 1,463.35 -9.25
-0.63%
1,477.50
1,460.00
1,470.23 12,750
51
112.50% 187.45 23,750 9,000 61.02%
TATAPOWER 26-Jun-14 86.10 0.85
1.00%
86.40
85.00
85.80 16,580
4
100.00% 14.23 16,580 8,290 100.00%
ADANIENT 26-Jun-14 442.25 -2.75
-0.62%
445.90
435.50
439.60 16,000
8
14.29% 70.34 20,000 8,000 66.67%
CANBK 26-Jun-14 284.80 2.05
0.73%
288.15
282.00
285.06 14,000
14
366.67% 39.91 64,000 8,000 14.29%
IRB 26-Jun-14 117.90 -1.10
-0.92%
119.05
117.85
118.18 16,000
4
- 18.91 20,000 8,000 66.67%
JSWENERGY 26-Jun-14 58.90 -0.50
-0.84%
58.90
58.90
58.90 8,000
1
- 4.71 16,000 8,000 100.00%
KOTAKBANK 26-Jun-14 831.45 20.65
2.55%
832.90
814.00
825.19 10,000
20
900.00% 82.52 10,500 8,000 320.00%
MRF 29-May-14 21,973.05 -32.80
-0.15%
22,620.00
21,750.00
22,200.82 52,750
422
16.25% 11,710.93 27,125 8,000 41.83%
LUPIN 26-Jun-14 1,006.55 3.55
0.35%
1,020.10
1,001.95
1,007.32 8,750
35
-7.89% 88.14 19,000 7,500 65.22%
AXISBANK 26-Jun-14 1,522.50 15.50
1.03%
1,529.80
1,495.00
1,518.14 18,250
73
121.21% 277.06 48,000 7,500 18.52%
BIOCON 26-Jun-14 477.35 -22.45
-4.49%
480.00
477.25
476.94 8,000
8
166.67% 38.16 9,000 7,000 350.00%
S&P500 16-May-14 1,873.00 7.00
0.38%
1,876.25
1,871.00
1,875.00 435,050
0
82.83% 8,157.19 179,500 7,000 4.06%
HINDZINC 26-Jun-14 129.25 -2.75
-2.08%
131.30
129.00
129.73 8,000
4
100.00% 10.38 20,000 6,000 42.86%
ADANIPORTS 26-Jun-14 212.70 5.30
2.56%
213.20
211.90
212.28 12,000
6
500.00% 25.47 18,000 6,000 50.00%
RANBAXY 26-Jun-14 478.80 1.80
0.38%
490.00
478.00
483.32 9,000
9
- 43.50 17,000 6,000 54.55%
WIPRO 26-Jun-14 534.75 -7.00
-1.29%
547.00
534.00
539.22 17,000
34
-32.00% 91.67 61,500 6,000 10.81%
ASIANPAINT 26-Jun-14 537.80 -6.95
-1.28%
540.90
535.50
538.13 7,000
14
180.00% 37.67 7,500 5,500 275.00%
BANKBARODA 26-Jun-14 801.60 21.80
2.80%
805.15
779.40
795.42 14,000
28
211.11% 111.36 18,500 5,500 42.31%
BPCL 26-Jun-14 485.35 12.10
2.56%
490.60
485.35
487.92 5,000
5
- 24.40 11,000 5,000 83.33%
JUSTDIAL 26-Jun-14 1,269.85 28.25
2.28%
1,293.90
1,273.90
1,273.67 5,500
22
- 70.05 5,750 4,500 360.00%
ARVIND 26-Jun-14 196.80 4.75
2.47%
197.70
192.80
194.61 24,000
6
-25.00% 46.71 36,000 4,000 12.50%
SBIN 26-Jun-14 2,072.05 18.20
0.89%
2,078.30
2,050.00
2,065.68 34,250
274
297.10% 707.50 58,125 4,000 7.39%
GSKCONS 29-May-14 4,340.80 -61.60
-1.40%
4,434.00
4,329.80
4,376.31 4,625
37
27.59% 202.40 7,750 3,375 77.14%
CAIRN 26-Jun-14 357.50 -12.05
-3.26%
372.00
355.40
364.72 10,000
10
233.33% 36.47 10,000 3,000 42.86%
HDFCBANK 26-Jun-14 746.70 8.30
1.12%
751.00
735.85
743.69 15,000
30
-48.28% 111.55 48,000 3,000 6.67%
MARUTI 26-Jun-14 2,013.95 6.95
0.35%
2,018.00
2,005.45
2,010.75 3,000
12
-7.69% 60.32 10,250 3,000 41.38%
DJIA 16-May-14 16,470.00 90.00
0.55%
16,500.00
16,457.50
16,474.13 50
0
- 8.24 45,375 2,600 6.08%
HEROMOTOCO 26-Jun-14 2,293.45 -6.55
-0.28%
2,326.00
2,291.00
2,315.03 2,750
22
214.29% 63.66 5,500 2,500 83.33%
HINDUNILVR 26-Jun-14 607.25 1.40
0.23%
607.25
605.00
606.15 2,500
5
150.00% 15.15 3,500 2,500 250.00%
TECHM 26-Jun-14 1,798.35 -1.65
-0.09%
1,811.90
1,794.05
1,803.67 5,250
21
200.00% 94.69 5,500 2,500 83.33%
BHEL 26-Jun-14 182.20 6.40
3.64%
183.15
177.50
181.04 160,000
80
37.93% 289.66 980,000 2,000 0.20%
CIPLA 26-Jun-14 406.30 -1.50
-0.37%
407.00
406.00
406.31 3,000
6
500.00% 12.19 3,000 2,000 200.00%
JUBLFOOD 26-Jun-14 1,005.00 9.50
0.95%
1,005.75
1,002.00
1,004.90 2,000
8
- 20.10 2,500 2,000 400.00%
JINDALSTEL 26-Jun-14 279.10 -1.90
-0.68%
281.00
279.10
279.95 3,000
3
50.00% 8.40 9,000 2,000 28.57%
M&M 26-Jun-14 1,053.85 10.95
1.05%
1,055.45
1,045.45
1,051.80 2,750
11
-15.38% 28.92 5,250 2,000 61.54%
NMDC 26-Jun-14 152.95 -0.85
-0.55%
152.95
152.95
152.95 2,000
1
-66.67% 3.06 8,000 2,000 33.33%
PETRONET 26-Jun-14 147.50 3.85
2.68%
147.50
146.35
146.95 6,000
3
-87.50% 8.82 42,000 2,000 5.00%
TATACOMM 26-Jun-14 317.05 27.10
9.35%
317.05
317.05
317.05 2,000
1
- 6.34 4,000 2,000 100.00%
ACC 26-Jun-14 1,377.25 13.25
0.97%
1,377.25
1,350.65
1,359.30 1,750
7
16.67% 23.79 2,750 1,000 57.14%
IOC 26-Jun-14 273.80 8.25
3.11%
273.90
273.20
273.50 4,000
4
- 10.94 3,000 1,000 50.00%
ABIRLANUVO 26-Jun-14 1,127.30 -5.15
-0.45%
1,165.15
1,126.70
1,140.99 2,000
8
700.00% 22.82 1,250 1,000 400.00%
M&MFIN 26-Jun-14 249.35 -0.95
-0.38%
249.35
249.35
249.35 1,000
1
-85.71% 2.49 7,000 1,000 16.67%
BAJAJ-AUTO 26-Jun-14 2,034.80 -15.20
-0.74%
2,041.25
2,024.05
2,030.94 875
7
16.67% 17.77 29,875 875 3.02%
DRREDDY 26-Jun-14 2,614.00 17.00
0.65%
2,619.80
2,604.00
2,611.91 1,125
9
800.00% 29.38 2,000 500 33.33%
PNB 26-Jun-14 804.05 16.60
2.11%
807.05
788.00
799.14 11,500
23
-41.03% 91.90 58,000 500 0.87%
SRTRANSFIN 26-Jun-14 826.55 72.30
9.59%
826.55
825.00
825.51 1,500
3
- 12.38 1,000 500 100.00%
MRF 26-Jun-14 22,343.00 131.00
0.59%
22,524.40
22,343.00
22,433.70 250
2
-84.62% 56.08 1,000 250 33.33%
FTSE100 16-May-14 6,662.00 13.00
0.20%
6,662.00
6,662.00
6,662.00 50
0
- 3.33 1,150 50 4.55%
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.