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
(%)
GMRINFRA 24-Dec-14 20.30 -0.10
-0.49%
20.80
20.15
20.35 73,780,000
7,378
24.75% 15,014.23 174,070,000 40,810,000 30.62%
UNITECH 24-Dec-14 19.15 0.85
4.64%
19.40
17.95
18.71 81,855,000
4,815
49.07% 15,315.07 102,051,000 38,148,000 59.70%
ASHOKLEY 24-Dec-14 51.55 1.90
3.83%
51.80
48.45
50.47 68,838,000
6,258
68.32% 34,742.54 67,936,000 22,484,000 49.47%
JPASSOCIAT 24-Dec-14 29.80 0.40
1.36%
30.30
29.00
29.69 47,936,000
5,992
-11.02% 14,232.20 85,800,000 16,904,000 24.54%
RPOWER 24-Dec-14 68.60 1.00
1.48%
69.35
66.80
68.32 34,752,000
8,688
-17.09% 23,742.57 58,536,000 14,992,000 34.43%
IDFC 24-Dec-14 155.05 -0.85
-0.55%
157.05
154.25
155.90 21,032,000
10,516
2.31% 32,788.89 44,838,000 13,420,000 42.71%
RCOM 24-Dec-14 103.55 0.55
0.53%
105.35
102.35
103.68 20,068,000
10,034
51.55% 20,806.50 36,524,000 13,048,000 55.58%
NHPC 24-Dec-14 20.30 0.20
1.00%
20.35
20.00
20.19 22,488,000
1,874
69.29% 4,540.33 39,048,000 11,232,000 40.38%
NTPC 24-Dec-14 142.60 1.55
1.10%
143.30
140.75
142.06 15,336,000
7,668
61.87% 21,786.32 27,828,000 10,484,000 60.45%
JPPOWER 24-Dec-14 13.15 0.05
0.38%
13.40
12.85
13.12 20,595,000
1,373
131.53% 2,702.06 30,450,000 10,410,000 51.95%
SBIN 24-Dec-14 308.50 1.50
0.49%
311.10
305.60
308.43 21,090,000
16,872
-7.69% 65,047.89 36,910,000 10,077,500 37.56%
ADANIPOWER 24-Dec-14 46.55 1.05
2.31%
47.00
45.35
46.40 18,456,000
2,307
22.52% 8,563.58 30,136,000 9,656,000 47.15%
JISLJALEQS 24-Dec-14 83.75 2.85
3.52%
85.15
80.55
82.38 16,364,000
4,091
30.91% 13,480.66 25,436,000 9,612,000 60.74%
L&TFH 24-Dec-14 70.80 0.15
0.21%
71.40
70.05
70.76 21,976,000
5,494
42.55% 15,550.22 32,384,000 9,512,000 41.59%
HDFCBANK 24-Dec-14 960.95 -2.85
-0.30%
969.90
945.05
959.22 13,796,250
55,185
-10.48% 132,336.39 35,267,500 8,990,500 34.21%
TATAGLOBAL 24-Dec-14 156.45 1.05
0.68%
156.85
154.45
155.73 12,676,000
6,338
17.26% 19,740.33 31,484,000 8,176,000 35.08%
IFCI 24-Dec-14 39.15 0.45
1.16%
39.40
38.20
38.72 18,216,000
2,024
-29.62% 7,053.24 45,189,000 7,803,000 20.87%
RELIANCE 24-Dec-14 995.40 -5.10
-0.51%
1,002.00
991.80
996.43 9,961,250
39,845
5.56% 99,256.88 25,631,250 7,160,750 38.77%
BHEL 24-Dec-14 266.65 5.70
2.18%
269.70
258.60
265.85 23,694,000
23,694
56.15% 62,990.50 23,961,000 6,765,000 39.34%
ITC 24-Dec-14 366.25 8.15
2.28%
368.00
360.05
364.26 12,393,000
12,393
-25.60% 45,142.74 22,670,000 6,705,000 42.00%
SAIL 24-Dec-14 86.35 3.25
3.91%
86.85
82.85
85.06 18,248,000
4,562
42.03% 15,521.75 27,420,000 6,672,000 32.16%
DLF 24-Dec-14 152.70 10.25
7.20%
155.25
136.65
146.27 26,844,000
13,422
215.74% 39,264.72 15,416,000 5,988,000 63.51%
JSWENERGY 24-Dec-14 91.35 4.15
4.76%
93.10
86.40
90.72 16,956,000
4,239
208.29% 15,382.48 12,016,000 5,472,000 83.62%
HINDALCO 24-Dec-14 170.00 3.65
2.19%
170.65
163.25
166.33 12,592,000
6,296
-14.69% 20,944.27 21,648,000 5,104,000 30.85%
TATAPOWER 24-Dec-14 91.40 0.40
0.44%
92.50
90.40
91.55 12,312,000
3,078
46.71% 11,271.64 17,216,000 4,900,000 39.79%
INDIACEM 24-Dec-14 95.80 -0.15
-0.16%
98.25
94.75
96.71 8,614,000
4,307
27.50% 8,330.60 11,462,000 4,720,000 70.01%
AXISBANK 24-Dec-14 473.80 -0.60
-0.13%
477.30
467.65
472.18 13,206,250
10,565
100.70% 62,357.27 19,628,750 4,678,750 31.30%
TATAMTRDVR 24-Dec-14 331.05 4.30
1.32%
333.20
323.10
327.66 6,910,000
6,910
-11.75% 22,641.31 18,088,000 4,586,000 33.97%
NIFTY 24-Dec-14 8,531.30 15.20
0.18%
8,568.45
8,495.00
8,523.93 6,658,700
266,348
-18.10% 567,582.93 16,241,000 4,496,375 38.28%
TATAMOTORS 24-Dec-14 523.60 -2.40
-0.46%
528.80
518.60
523.45 7,392,500
14,785
0.01% 38,696.04 15,049,500 4,396,000 41.26%
NMDC 24-Dec-14 141.95 0.30
0.21%
142.85
140.10
141.93 6,704,000
3,352
19.80% 9,514.99 13,370,000 4,236,000 46.38%
FEDERALBNK 24-Dec-14 144.65 -0.15
-0.10%
147.70
143.25
144.66 6,404,000
3,202
47.90% 9,264.03 9,970,000 4,204,000 72.91%
UCOBANK 24-Dec-14 83.10 0.80
0.97%
83.85
81.45
82.80 9,284,000
2,321
-0.56% 7,687.15 12,948,000 4,140,000 47.00%
POWERGRID 24-Dec-14 139.45 0.65
0.47%
140.60
138.40
139.71 11,132,000
5,566
-40.37% 15,552.52 17,380,000 4,122,000 31.09%
RELCAPITAL 24-Dec-14 505.35 20.55
4.24%
509.50
482.45
497.94 11,335,000
22,670
37.59% 56,441.50 10,929,500 4,114,000 60.36%
JINDALSTEL 24-Dec-14 143.90 -3.55
-2.41%
148.15
142.60
145.35 8,194,000
8,194
4.20% 11,909.98 13,481,000 4,067,000 43.20%
TATASTEEL 24-Dec-14 468.20 1.70
0.36%
472.75
458.25
467.63 6,890,500
13,781
-1.36% 32,222.05 12,087,500 3,840,500 46.57%
ANDHRABANK 24-Dec-14 80.60 0.40
0.50%
81.70
79.00
80.60 10,368,000
2,592
7.42% 8,356.61 10,636,000 3,828,000 56.23%
DISHTV 24-Dec-14 64.85 0.90
1.41%
66.35
63.15
65.29 9,920,000
2,480
-9.32% 6,476.77 16,660,000 3,808,000 29.63%
SSLT 24-Dec-14 242.45 5.60
2.36%
243.60
236.10
239.99 8,705,000
8,705
11.52% 20,891.13 13,441,000 3,763,000 38.88%
IDBI 24-Dec-14 68.60 0.10
0.15%
69.50
67.85
68.76 9,640,000
2,410
-26.99% 6,628.46 14,028,000 3,696,000 35.77%
ONGC 24-Dec-14 386.70 0.75
0.19%
391.45
382.10
388.17 7,581,500
15,163
-25.65% 29,429.11 20,413,500 3,576,000 21.24%
BHARTIARTL 24-Dec-14 395.95 -9.45
-2.33%
404.90
394.40
399.24 6,221,000
12,442
30.67% 24,836.72 10,617,500 3,481,000 48.78%
SYNDIBANK 24-Dec-14 122.30 -0.55
-0.45%
123.90
120.00
122.53 7,492,000
3,746
45.53% 9,179.95 8,814,000 3,284,000 59.39%
KTKBANK 24-Dec-14 141.15 0.30
0.21%
142.90
138.65
140.76 7,992,000
3,996
-23.29% 11,249.54 16,084,000 3,060,000 23.50%
IBREALEST 24-Dec-14 77.10 1.60
2.12%
78.35
73.80
75.51 6,412,000
1,603
15.08% 4,841.70 25,004,000 2,760,000 12.41%
COALINDIA 24-Dec-14 350.70 2.15
0.62%
352.50
348.50
350.71 5,030,000
5,030
15.05% 17,640.71 10,143,000 2,731,000 36.85%
CAIRN 24-Dec-14 274.75 2.60
0.96%
275.80
268.25
273.69 5,026,000
5,026
20.59% 13,755.66 10,694,000 2,582,000 31.83%
HEXAWARE 24-Dec-14 214.95 -0.40
-0.19%
217.80
212.35
215.59 4,314,000
2,157
97.71% 9,300.55 8,094,000 2,574,000 46.63%
RANBAXY 24-Dec-14 620.75 -5.65
-0.90%
628.95
617.00
620.65 3,292,000
6,584
-7.66% 20,431.80 9,605,500 2,516,500 35.50%
IRB 24-Dec-14 261.25 -2.15
-0.82%
264.20
255.20
259.66 5,392,000
5,392
103.63% 14,000.87 6,207,000 2,476,000 66.36%
HINDPETRO 24-Dec-14 533.90 2.45
0.46%
538.00
530.15
534.35 3,396,500
6,793
87.34% 18,149.20 5,232,500 2,405,000 85.06%
IOB 24-Dec-14 55.60 0.25
0.45%
56.05
55.05
55.57 6,184,000
1,546
82.31% 3,436.45 7,500,000 2,396,000 46.94%
LICHSGFIN 24-Dec-14 404.10 -3.95
-0.97%
409.05
401.45
405.92 4,405,000
4,405
60.24% 17,880.78 7,164,000 2,371,000 49.47%
SUNPHARMA 24-Dec-14 845.30 -0.20
-0.02%
851.00
840.60
845.22 4,060,500
16,242
19.12% 34,320.16 10,376,250 2,362,000 29.47%
ARVIND 24-Dec-14 283.10 3.55
1.27%
283.80
276.20
281.16 4,605,000
4,605
-5.11% 12,947.42 7,799,000 2,301,000 41.85%
CROMPGREAV 24-Dec-14 205.65 6.55
3.29%
207.80
196.00
203.86 7,312,000
7,312
23.87% 14,906.24 6,932,000 2,296,000 49.53%
UNIONBANK 24-Dec-14 204.70 -1.10
-0.53%
207.60
201.45
205.16 6,923,000
6,923
82.57% 14,203.23 6,993,000 2,281,000 48.41%
BANKINDIA 24-Dec-14 274.55 0.35
0.13%
279.00
271.00
275.99 5,767,000
5,767
77.99% 15,916.34 6,152,000 2,242,000 57.34%
ASIANPAINT 24-Dec-14 707.75 12.30
1.77%
714.40
697.00
709.40 3,369,500
6,739
73.64% 23,903.23 4,498,500 2,241,500 99.31%
ADANIENT 24-Dec-14 456.40 -10.45
-2.24%
464.70
453.00
458.95 3,904,500
7,809
158.66% 17,919.70 4,005,000 2,226,000 125.13%
HDIL 24-Dec-14 81.05 3.90
5.06%
81.85
75.55
79.00 7,004,000
1,751
12.75% 5,533.16 16,344,000 2,032,000 14.20%
ALBK 24-Dec-14 114.95 0.65
0.57%
116.50
112.80
114.74 5,814,000
2,907
63.87% 6,670.98 6,910,000 2,022,000 41.37%
WIPRO 24-Dec-14 582.15 -2.30
-0.39%
587.65
577.70
580.61 3,471,500
6,943
13.02% 20,155.88 6,691,500 2,017,500 43.16%
IDEA 24-Dec-14 164.10 -0.10
-0.06%
166.10
162.30
164.77 4,434,000
2,217
-24.64% 7,305.90 9,020,000 2,000,000 28.49%
CANBK 24-Dec-14 384.35 -2.20
-0.57%
391.25
381.90
386.15 4,035,000
4,035
-11.57% 15,581.15 5,702,000 1,916,000 50.61%
TATACOMM 24-Dec-14 452.45 11.70
2.65%
456.65
437.00
446.55 2,906,000
2,906
38.45% 12,976.74 4,565,000 1,826,000 66.67%
LUPIN 24-Dec-14 1,456.25 -15.50
-1.05%
1,480.65
1,451.65
1,464.60 2,360,750
9,443
-18.76% 34,575.54 7,728,000 1,801,750 30.40%
ICICIBANK 24-Dec-14 1,722.70 -26.90
-1.54%
1,747.00
1,719.55
1,731.71 4,874,000
19,496
9.25% 84,403.55 7,508,500 1,784,500 31.18%
HDFC 24-Dec-14 1,165.30 12.05
1.04%
1,170.00
1,135.70
1,153.40 2,908,750
11,635
-1.24% 33,549.52 6,344,500 1,778,250 38.94%
PTC 24-Dec-14 97.70 2.15
2.25%
99.30
95.00
97.23 4,928,000
1,232
23.82% 4,791.49 6,216,000 1,760,000 39.50%
ADANIPORTS 24-Dec-14 298.35 -1.70
-0.57%
302.50
295.50
299.21 3,509,000
3,509
27.97% 10,499.28 5,116,000 1,724,000 50.83%
RECLTD 24-Dec-14 332.55 -1.35
-0.40%
338.30
330.60
334.37 4,549,000
4,549
-8.65% 15,210.49 7,617,000 1,702,000 28.77%
APOLLOTYRE 24-Dec-14 225.55 2.50
1.12%
227.10
221.45
224.66 4,708,000
2,354
-4.39% 10,576.99 5,934,000 1,700,000 40.15%
CIPLA 24-Dec-14 633.45 3.50
0.56%
642.40
628.95
636.97 3,560,500
7,121
23.65% 22,679.32 5,835,000 1,669,000 40.06%
YESBANK 24-Dec-14 686.75 3.35
0.49%
693.35
676.25
684.76 4,512,000
9,024
133.30% 30,896.37 4,873,500 1,661,500 51.73%
AMBUJACEM 24-Dec-14 230.10 1.00
0.44%
232.50
226.30
229.60 3,311,000
3,311
49.08% 7,602.06 4,273,000 1,652,000 63.03%
TITAN 24-Dec-14 372.80 2.60
0.70%
374.20
368.00
372.25 3,656,000
3,656
25.29% 13,609.46 5,916,000 1,648,000 38.61%
SKSMICRO 24-Dec-14 345.85 15.20
4.60%
347.05
328.85
340.80 4,116,000
4,116
60.84% 14,027.33 4,765,000 1,647,000 52.82%
TATACHEM 24-Dec-14 425.55 1.10
0.26%
428.00
422.05
425.67 2,341,000
2,341
81.75% 9,964.93 2,880,000 1,604,000 125.71%
EXIDEIND 24-Dec-14 158.00 5.15
3.37%
158.75
152.05
155.90 4,458,000
2,229
-25.90% 6,950.02 6,536,000 1,600,000 32.41%
UPL 24-Dec-14 341.30 -3.80
-1.10%
347.50
339.50
342.91 2,775,000
2,775
59.03% 9,515.75 4,614,000 1,574,000 51.78%
IOC 24-Dec-14 345.10 2.50
0.73%
347.20
341.05
344.03 2,320,000
2,320
135.53% 7,981.50 3,816,000 1,552,000 68.55%
MOTHERSUMI 24-Dec-14 429.35 -4.45
-1.03%
432.90
425.85
427.98 3,267,000
6,534
-27.08% 13,982.11 3,936,500 1,550,000 64.95%
M&MFIN 24-Dec-14 296.35 -2.95
-0.99%
299.65
293.85
296.46 2,680,000
2,680
-8.84% 7,945.13 5,384,000 1,515,000 39.16%
LT 24-Dec-14 1,643.25 -2.70
-0.16%
1,657.00
1,637.60
1,648.07 2,778,250
11,113
1.00% 45,787.50 4,948,750 1,503,250 43.63%
VOLTAS 24-Dec-14 277.30 5.45
2.00%
279.40
268.85
275.56 4,160,000
4,160
16.53% 11,463.30 4,190,000 1,476,000 54.38%
JSWSTEEL 24-Dec-14 1,200.60 -0.50
-0.04%
1,214.45
1,186.00
1,198.68 1,952,000
7,808
-8.31% 23,398.23 4,772,250 1,364,500 40.04%
CENTURYTEX 24-Dec-14 547.60 6.50
1.20%
551.15
534.10
546.08 2,282,500
4,565
-12.68% 12,464.28 4,580,000 1,304,000 39.80%
TVSMOTOR 24-Dec-14 222.90 -0.10
-0.04%
225.35
220.55
222.84 2,535,000
2,535
-11.67% 5,648.99 4,423,000 1,285,000 40.95%
BIOCON 24-Dec-14 462.70 -3.15
-0.68%
469.80
460.50
463.58 2,524,500
5,049
-14.45% 11,703.08 4,605,000 1,255,000 37.46%
AUROPHARMA 24-Dec-14 1,087.70 -29.70
-2.66%
1,112.60
1,080.70
1,090.34 2,750,500
11,002
5.49% 29,989.80 5,469,750 1,242,000 29.38%
PNB 24-Dec-14 975.35 5.65
0.58%
982.00
959.60
973.81 2,326,750
9,307
77.48% 22,658.12 2,844,750 1,234,000 76.61%
PETRONET 24-Dec-14 199.55 5.80
2.99%
202.60
192.90
199.33 3,294,000
1,647
53.49% 6,565.93 2,768,000 1,214,000 78.12%
HAVELLS 24-Dec-14 309.25 3.30
1.08%
312.50
300.40
309.38 2,685,000
2,148
105.75% 8,306.85 3,070,000 1,211,250 65.16%
BHARATFORG 24-Dec-14 946.85 0.05
0.01%
965.75
936.85
946.31 1,999,750
7,999
77.95% 18,923.83 3,132,750 1,154,500 58.36%
KOTAKBANK 24-Dec-14 1,169.70 -0.25
-0.02%
1,180.95
1,156.00
1,170.06 2,105,250
8,421
13.44% 24,632.69 3,069,250 1,062,750 52.97%
PFC 24-Dec-14 299.65 -2.65
-0.88%
307.50
297.50
303.06 3,259,000
3,259
4.93% 9,876.73 2,957,000 1,058,000 55.71%
RELINFRA 24-Dec-14 601.85 11.50
1.95%
609.80
587.15
599.20 3,690,500
7,381
34.79% 22,113.48 3,988,500 988,500 32.95%
INDUSINDBK 24-Dec-14 722.00 7.85
1.10%
728.70
711.90
722.90 2,634,000
5,268
-2.03% 19,041.19 7,583,000 955,000 14.41%
GODREJIND 24-Dec-14 285.75 4.15
1.47%
287.10
280.30
284.45 1,754,000
1,754
56.61% 4,989.25 2,649,000 924,000 53.57%
BANKBARODA 24-Dec-14 1,019.90 -0.70
-0.07%
1,030.00
1,009.35
1,020.57 1,817,500
7,270
74.63% 18,548.86 1,966,500 840,750 74.68%
HINDUNILVR 24-Dec-14 773.00 4.85
0.63%
774.75
765.65
769.96 1,611,000
3,222
-44.16% 12,404.06 3,941,000 838,500 27.03%
M&M 24-Dec-14 1,280.10 14.85
1.17%
1,283.00
1,266.45
1,276.89 1,589,250
6,357
11.84% 20,292.97 2,659,250 832,500 45.57%
MCLEODRUSS 24-Dec-14 247.05 1.15
0.47%
248.90
245.25
247.06 1,262,000
1,262
77.25% 3,117.90 2,595,000 820,000 46.20%
BPCL 24-Dec-14 713.10 -2.35
-0.33%
725.15
710.70
715.79 1,669,500
3,339
83.87% 11,950.11 2,049,500 814,500 65.95%
GLENMARK 24-Dec-14 815.80 -7.15
-0.87%
840.40
813.00
826.65 1,293,500
2,587
160.26% 10,692.72 3,587,000 795,000 28.47%
TCS 24-Dec-14 2,643.85 -7.10
-0.27%
2,665.55
2,634.60
2,646.81 1,550,875
12,407
-4.36% 41,048.71 3,489,000 788,625 29.20%
HINDZINC 24-Dec-14 168.20 3.40
2.06%
168.65
164.15
166.38 2,392,000
1,196
19.96% 3,979.81 7,066,000 742,000 11.73%
INFY 24-Dec-14 4,320.10 0.05
0.00%
4,330.00
4,294.30
4,310.83 1,331,375
10,651
-21.96% 57,393.31 2,944,750 723,250 32.56%
HCLTECH 24-Dec-14 1,644.55 -19.50
-1.17%
1,683.95
1,628.05
1,640.55 1,161,625
9,293
28.77% 19,057.04 2,162,500 686,375 46.50%
GAIL 24-Dec-14 493.40 12.65
2.63%
497.50
483.10
492.55 2,060,000
4,120
39.14% 10,146.53 2,458,000 604,000 32.58%
TECHM 24-Dec-14 2,658.15 15.45
0.58%
2,666.00
2,620.05
2,644.69 1,028,750
8,230
14.35% 27,207.25 1,772,250 587,750 49.62%
JUBLFOOD 24-Dec-14 1,407.55 -16.35
-1.15%
1,432.75
1,401.00
1,411.20 968,250
3,873
64.74% 13,663.94 1,711,500 566,750 49.51%
ABIRLANUVO 24-Dec-14 1,754.55 23.35
1.35%
1,768.00
1,725.00
1,749.98 806,500
3,226
42.43% 14,113.59 1,472,250 558,750 61.17%
ZEEL 24-Dec-14 377.15 -11.15
-2.87%
385.00
374.40
378.52 7,063,000
7,063
-57.80% 26,734.87 8,941,000 545,000 6.49%
ORIENTBANK 24-Dec-14 277.50 2.25
0.82%
280.50
270.55
276.11 1,875,000
1,875
45.01% 5,177.06 2,390,000 506,000 26.86%
BAJAJ-AUTO 24-Dec-14 2,633.10 -32.90
-1.23%
2,640.00
2,580.00
2,609.54 801,000
6,408
95.19% 20,902.42 1,252,250 448,500 55.80%
MARUTI 24-Dec-14 3,309.70 -7.25
-0.22%
3,329.95
3,274.25
3,302.19 912,000
7,296
9.27% 30,115.97 1,948,750 441,875 29.32%
GRASIM 24-Dec-14 3,590.00 83.20
2.37%
3,599.90
3,494.05
3,545.37 538,750
4,310
15.80% 19,100.68 1,396,250 422,500 43.39%
HEROMOTOCO 24-Dec-14 3,122.10 57.80
1.89%
3,133.00
3,033.60
3,093.66 715,375
5,723
23.00% 22,131.27 1,018,875 387,625 61.41%
ACC 24-Dec-14 1,450.15 15.50
1.08%
1,468.50
1,431.05
1,451.58 679,000
2,716
40.87% 9,856.23 1,096,750 370,000 50.91%
DABUR 24-Dec-14 242.40 -1.15
-0.47%
244.60
240.45
242.03 999,000
999
-5.58% 2,417.88 1,230,000 353,000 40.25%
SUNTV 24-Dec-14 323.50 1.75
0.54%
329.00
318.45
323.97 822,000
822
19.83% 2,663.03 1,063,000 327,000 44.43%
COLPAL 24-Dec-14 1,875.90 -31.35
-1.64%
1,903.95
1,871.00
1,881.85 373,875
2,991
146.17% 7,035.77 551,250 274,500 99.19%
ULTRACEMCO 24-Dec-14 2,493.35 6.30
0.25%
2,537.00
2,463.70
2,508.20 452,000
3,616
40.54% 11,337.06 725,625 239,250 49.19%
SIEMENS 24-Dec-14 910.80 -10.15
-1.10%
932.50
904.60
919.83 560,500
2,242
-11.42% 5,155.65 1,073,250 224,000 26.38%
CESC 24-Dec-14 689.70 9.40
1.38%
695.00
672.20
688.05 698,000
1,396
84.90% 4,802.59 732,500 222,000 43.49%
NIFTY 29-Jan-15 8,583.25 16.95
0.20%
8,615.00
8,546.15
8,568.60 342,950
13,718
81.46% 29,386.01 814,525 220,300 37.07%
BANKNIFTY 24-Dec-14 18,112.80 -74.35
-0.41%
18,277.75
18,030.00
18,135.68 1,020,000
40,800
14.19% 184,983.94 1,093,875 193,825 21.53%
DRREDDY 24-Dec-14 3,590.50 -3.75
-0.10%
3,597.05
3,540.00
3,568.00 471,750
3,774
33.50% 16,832.04 607,500 193,125 46.61%
BATAINDIA 24-Dec-14 1,247.55 -25.80
-2.03%
1,269.45
1,245.30
1,255.05 328,000
1,312
83.50% 4,116.56 751,250 191,250 34.15%
SRTRANSFIN 24-Dec-14 1,042.65 13.20
1.28%
1,049.45
1,012.00
1,033.40 504,250
2,017
-34.36% 5,210.92 706,500 181,000 34.44%
BHEL 29-Jan-15 263.90 6.40
2.49%
266.05
256.50
263.13 356,000
356
80.71% 936.74 514,000 147,000 40.05%
DIVISLAB 24-Dec-14 1,752.30 10.40
0.60%
1,765.50
1,735.05
1,755.22 247,625
1,981
52.50% 4,346.36 415,500 145,375 53.82%
JUSTDIAL 24-Dec-14 1,579.15 38.30
2.49%
1,608.00
1,540.85
1,585.11 329,250
2,634
346.44% 5,218.97 228,125 143,625 169.97%
IGL 24-Dec-14 439.30 15.65
3.69%
448.40
420.50
437.33 477,500
955
76.20% 2,088.25 400,500 99,000 32.84%
JPASSOCIAT 29-Jan-15 30.00 0.50
1.69%
30.50
29.50
29.95 184,000
23
-61.02% 55.11 1,032,000 88,000 9.32%
MINDTREE 24-Dec-14 1,226.00 17.90
1.48%
1,235.25
1,217.25
1,226.47 154,750
619
91.05% 1,897.96 224,500 74,250 49.42%
RPOWER 29-Jan-15 68.80 0.75
1.10%
69.75
68.25
69.09 160,000
40
-74.19% 110.54 1,032,000 68,000 7.05%
ASHOKLEY 29-Jan-15 51.70 2.00
4.02%
52.00
49.00
50.82 319,000
40
-50.00% 162.12 976,000 64,000 7.02%
UNITECH 29-Jan-15 19.30 0.80
4.32%
19.50
18.50
18.95 255,000
28
-54.55% 48.32 360,000 54,000 17.65%
UBL 24-Dec-14 767.70 0.75
0.10%
774.50
764.00
769.57 147,250
589
-19.75% 1,133.19 388,750 48,500 14.25%
DLF 29-Jan-15 152.95 10.05
7.03%
155.80
137.20
146.29 180,000
90
350.00% 263.32 92,000 42,000 84.00%
YESBANK 29-Jan-15 689.30 2.40
0.35%
695.75
679.00
689.85 71,000
142
86.84% 489.79 63,500 41,500 188.64%
IFCI 29-Jan-15 39.30 0.25
0.64%
39.50
38.60
39.03 117,000
15
18.18% 45.67 216,000 40,000 22.73%
DISHTV 29-Jan-15 65.60 1.10
1.71%
66.00
65.00
65.31 40,000
10
150.00% 26.12 276,000 36,000 15.00%
EICHERMOT 24-Dec-14 14,378.20 -5.90
-0.04%
14,560.75
14,276.20
14,424.64 63,125
505
34.31% 9,105.55 100,250 33,875 51.04%
ADANIPOWER 29-Jan-15 46.45 0.65
1.42%
47.25
46.40
46.80 48,000
6
-25.00% 22.46 208,000 32,000 18.18%
JPPOWER 29-Jan-15 13.20 0.00
0.00%
13.25
13.20
13.22 30,000
2
-80.00% 3.97 240,000 30,000 14.29%
L&TFH 29-Jan-15 71.30 0.15
0.21%
71.80
71.10
71.36 40,000
10
-44.44% 28.54 192,000 28,000 17.07%
SAIL 29-Jan-15 85.70 3.50
4.26%
85.80
83.00
84.95 116,000
29
26.09% 98.54 412,000 28,000 7.29%
IDBI 29-Jan-15 68.95 0.15
0.22%
69.35
68.80
69.18 60,000
15
-16.67% 41.51 160,000 24,000 17.65%
ONGC 29-Jan-15 386.90 0.30
0.08%
391.50
386.50
389.16 38,000
76
-69.96% 147.88 178,000 24,000 15.58%
IDFC 29-Jan-15 155.60 -1.35
-0.86%
157.65
154.50
156.36 90,000
45
-47.06% 140.72 204,000 22,000 12.09%
ALBK 29-Jan-15 115.25 0.75
0.66%
116.00
113.95
114.67 46,000
23
27.78% 52.75 100,000 20,000 25.00%
TATAMOTORS 29-Jan-15 526.65 -3.05
-0.58%
531.20
521.50
525.86 34,500
69
0.00% 181.42 79,500 20,000 33.61%
TATAGLOBAL 29-Jan-15 157.55 2.35
1.51%
157.80
156.80
157.29 26,000
13
-31.58% 40.90 70,000 20,000 40.00%
APOLLOHOSP 24-Dec-14 1,194.75 -2.35
-0.20%
1,208.65
1,190.20
1,198.50 76,000
304
-58.58% 910.86 192,750 19,500 11.26%
HINDALCO 29-Jan-15 171.00 3.25
1.94%
171.00
164.50
167.91 38,000
19
90.00% 63.81 58,000 18,000 45.00%
RCOM 29-Jan-15 104.25 1.10
1.07%
105.65
103.30
104.12 34,000
17
-5.56% 35.40 78,000 18,000 30.00%
RELIANCE 29-Jan-15 1,002.15 -4.50
-0.45%
1,008.00
999.20
1,003.07 24,250
97
-46.70% 243.24 142,000 17,500 14.06%
MRF 24-Dec-14 33,300.70 1,267.15
3.96%
33,669.95
32,025.00
32,955.20 57,500
460
198.70% 18,949.24 39,375 17,000 75.98%
AUROPHARMA 29-Jan-15 1,093.60 -29.35
-2.61%
1,110.00
1,087.10
1,095.27 33,000
132
17.86% 361.44 52,750 16,500 45.52%
IRB 29-Jan-15 262.55 -2.45
-0.92%
264.00
258.00
260.92 36,000
36
125.00% 93.93 34,000 16,000 88.89%
KTKBANK 29-Jan-15 143.00 3.20
2.29%
143.00
140.70
141.71 20,000
10
100.00% 28.34 58,000 16,000 38.10%
SUNPHARMA 29-Jan-15 849.00 -0.95
-0.11%
851.15
843.00
846.14 22,750
91
133.33% 192.50 168,500 15,500 10.13%
RECLTD 29-Jan-15 333.90 0.80
0.24%
335.80
333.00
333.80 19,000
19
375.00% 63.42 25,000 13,000 108.33%
SKSMICRO 29-Jan-15 348.80 15.20
4.56%
348.80
339.75
344.53 14,000
14
366.67% 48.23 23,000 13,000 130.00%
HDFCBANK 29-Jan-15 968.85 -2.60
-0.27%
979.40
959.00
968.35 23,500
94
235.71% 227.56 81,000 12,750 18.68%
OFSS 24-Dec-14 3,289.30 -31.35
-0.94%
3,314.20
3,282.00
3,303.60 23,375
187
110.11% 772.22 31,375 12,500 66.23%
ANDHRABANK 29-Jan-15 81.45 0.65
0.80%
81.60
80.75
81.22 20,000
5
-37.50% 16.24 68,000 12,000 21.43%
ICICIBANK 29-Jan-15 1,731.10 -31.25
-1.77%
1,755.00
1,730.00
1,740.57 23,250
93
27.40% 404.68 75,750 12,000 18.82%
JSWENERGY 29-Jan-15 92.10 5.30
6.11%
93.40
91.45
92.26 16,000
4
- 14.76 20,000 12,000 150.00%
UCOBANK 29-Jan-15 82.80 0.85
1.04%
82.80
82.10
82.56 12,000
3
-40.00% 9.91 28,000 12,000 75.00%
PFC 29-Jan-15 305.00 9.90
3.35%
305.00
304.45
304.96 14,000
14
250.00% 42.69 58,000 11,000 23.40%
GAIL 29-Jan-15 494.95 11.25
2.33%
497.30
490.20
494.78 17,000
34
161.54% 84.11 41,000 10,000 32.26%
HINDUNILVR 29-Jan-15 777.75 6.80
0.88%
778.80
773.45
777.11 10,500
21
162.50% 81.60 14,000 10,000 250.00%
NHPC 29-Jan-15 20.55 0.40
1.99%
20.55
20.55
20.55 12,000
1
-90.91% 2.47 190,000 10,000 5.56%
NMDC 29-Jan-15 143.00 0.30
0.21%
143.60
142.60
142.96 40,000
20
122.22% 57.18 60,000 10,000 20.00%
TVSMOTOR 29-Jan-15 224.00 -1.65
-0.73%
226.10
222.00
223.79 15,000
15
-21.05% 33.57 26,000 10,000 62.50%
UNIONBANK 29-Jan-15 204.75 -1.35
-0.66%
207.10
201.85
205.82 21,000
21
-12.50% 43.22 27,000 10,000 58.82%
HDFC 29-Jan-15 1,171.60 3.60
0.31%
1,176.10
1,150.00
1,168.59 12,250
49
1,533.33% 143.15 11,000 9,500 633.33%
RELCAPITAL 29-Jan-15 503.75 15.75
3.23%
510.40
486.00
503.00 20,000
40
400.00% 100.60 19,500 8,500 77.27%
COALINDIA 29-Jan-15 350.00 2.20
0.63%
351.00
349.15
350.22 33,000
33
-25.00% 115.57 129,000 8,000 6.61%
JINDALSTEL 29-Jan-15 144.95 -3.20
-2.16%
146.85
144.60
145.76 14,000
14
16.67% 20.41 50,000 8,000 19.05%
NTPC 29-Jan-15 143.10 2.10
1.49%
143.10
142.00
142.51 24,000
12
-50.00% 34.20 446,000 8,000 1.83%
BANKNIFTY 29-Jan-15 18,210.55 -64.20
-0.35%
18,365.00
18,122.00
18,201.50 21,800
872
13.69% 3,967.93 50,250 7,750 18.24%
CIPLA 29-Jan-15 636.65 2.85
0.45%
645.00
636.20
640.43 10,500
21
40.00% 67.25 25,500 7,500 41.67%
ORIENTBANK 29-Jan-15 279.40 3.65
1.32%
279.50
273.90
277.94 6,000
6
-50.00% 16.68 14,000 6,000 75.00%
WIPRO 29-Jan-15 584.25 -1.15
-0.20%
586.25
580.00
583.18 9,500
19
280.00% 55.40 26,500 6,000 29.27%
ZEEL 29-Jan-15 378.55 -11.50
-2.95%
382.95
378.35
379.92 31,000
31
-68.69% 117.78 71,000 6,000 9.23%
ARVIND 29-Jan-15 284.40 5.00
1.79%
284.50
278.30
281.35 56,000
56
64.71% 157.56 28,000 5,000 21.74%
IOC 29-Jan-15 343.50 -2.35
-0.68%
345.05
342.60
343.77 6,000
6
50.00% 20.63 9,000 5,000 125.00%
ITC 29-Jan-15 367.65 6.50
1.80%
369.90
364.00
366.74 24,000
24
-36.84% 88.02 50,000 5,000 11.11%
BPCL 29-Jan-15 719.00 -61.90
-7.93%
736.00
710.05
721.23 8,000
16
- 57.70 6,000 4,500 300.00%
APOLLOTYRE 29-Jan-15 227.50 3.10
1.38%
227.50
222.90
224.89 22,000
11
10.00% 49.48 32,000 4,000 14.29%
AMBUJACEM 29-Jan-15 232.10 0.55
0.24%
232.45
231.30
232.04 5,000
5
- 11.60 10,000 4,000 66.67%
JISLJALEQS 29-Jan-15 84.40 3.40
4.20%
84.40
84.40
84.40 4,000
1
-97.37% 3.38 144,000 4,000 2.86%
SYNDIBANK 29-Jan-15 122.70 0.40
0.33%
123.95
121.60
123.41 128,000
64
48.84% 157.96 98,000 4,000 4.26%
TATAPOWER 29-Jan-15 92.45 0.80
0.87%
92.65
92.35
92.47 16,000
4
-85.19% 14.80 104,000 4,000 4.00%
TECHM 29-Jan-15 2,672.00 20.00
0.75%
2,672.00
2,648.00
2,661.97 5,125
41
173.33% 136.43 11,250 3,750 50.00%
BANKBARODA 29-Jan-15 1,017.00 -8.00
-0.78%
1,025.00
1,017.00
1,017.61 3,250
13
225.00% 33.07 15,500 3,250 26.53%
BHARTIARTL 29-Jan-15 399.60 -9.05
-2.21%
405.00
397.65
400.79 16,000
32
45.45% 64.13 71,500 3,000 4.38%
INFY 29-Jan-15 4,339.15 -7.95
-0.18%
4,344.00
4,316.10
4,328.95 6,750
54
-56.10% 292.20 53,500 3,000 5.94%
MOTHERSUMI 29-Jan-15 431.20 -6.20
-1.42%
431.30
427.70
429.80 5,500
11
22.22% 23.64 5,500 3,000 120.00%
LT 29-Jan-15 1,655.30 -0.75
-0.05%
1,664.20
1,650.30
1,656.76 8,000
32
-21.95% 132.54 47,000 2,750 6.21%
HINDPETRO 29-Jan-15 538.40 1.15
0.21%
538.40
537.10
537.91 4,000
8
- 21.52 3,000 2,500 500.00%
AXISBANK 29-Jan-15 476.30 -0.30
-0.06%
479.50
471.00
474.51 46,250
93
-58.89% 219.46 74,000 2,500 3.50%
DRREDDY 29-Jan-15 3,608.10 34.30
0.96%
3,609.45
3,564.80
3,589.10 3,250
26
1,200.00% 116.65 4,000 2,375 146.15%
RELINFRA 29-Jan-15 611.00 18.20
3.07%
611.00
594.90
603.17 8,500
17
-45.16% 51.27 15,500 2,000 14.81%
CAIRN 29-Jan-15 276.25 1.95
0.71%
277.30
273.35
275.74 27,000
27
68.75% 74.45 64,000 2,000 3.23%
FEDERALBNK 29-Jan-15 142.95 -3.75
-2.56%
146.65
142.95
145.40 6,000
3
-80.00% 8.72 26,000 2,000 8.33%
LICHSGFIN 29-Jan-15 405.35 -4.50
-1.10%
410.50
405.10
408.71 12,000
12
-42.86% 49.05 31,000 2,000 6.90%
M&M 29-Jan-15 1,291.10 19.85
1.56%
1,291.10
1,279.40
1,281.00 4,250
17
41.67% 54.44 5,750 2,000 53.33%
MCLEODRUSS 29-Jan-15 250.15 -0.05
-0.02%
250.15
250.15
249.65 3,000
3
50.00% 7.49 8,000 2,000 33.33%
UPL 29-Jan-15 342.00 -11.00
-3.12%
348.75
342.00
344.85 4,000
4
- 13.79 9,000 2,000 28.57%
TATASTEEL 29-Jan-15 471.25 2.00
0.43%
473.75
467.00
469.65 21,000
42
-57.14% 98.63 79,000 1,500 1.94%
HCLTECH 29-Jan-15 1,654.50 -12.35
-0.74%
1,658.30
1,639.05
1,648.42 4,000
32
100.00% 65.94 6,250 1,125 21.95%
HEROMOTOCO 29-Jan-15 3,138.35 61.70
2.01%
3,140.00
3,088.85
3,119.58 2,125
17
70.00% 66.29 16,750 1,125 7.20%
MARUTI 29-Jan-15 3,327.60 -15.35
-0.46%
3,335.70
3,308.00
3,324.17 2,125
17
54.55% 70.64 6,500 1,125 20.93%
CENTURYTEX 29-Jan-15 550.30 -42.00
-7.09%
550.30
543.05
547.72 2,500
5
- 13.69 2,500 1,000 66.67%
VOLTAS 29-Jan-15 275.00 10.00
3.77%
275.10
272.15
274.00 9,000
9
12.50% 24.66 44,000 1,000 2.33%
S&P500 19-Dec-14 2,070.50 2.25
0.11%
2,071.00
2,068.00
2,069.03 342,950
13,718
81.46% 7,095.74 297,750 750 0.25%
CNXIT 24-Dec-14 11,827.55 -22.00
-0.19%
11,845.00
11,780.50
11,810.42 2,400
96
-62.93% 283.45 12,225 675 5.84%
EICHERMOT 29-Jan-15 14,494.80 -30.45
-0.21%
14,531.45
14,445.05
14,500.84 625
5
150.00% 90.63 1,000 625 166.67%
RANBAXY 29-Jan-15 625.00 0.00
0.00%
0.00
0.00
618.66 1,500
3
- 9.28 1,000 500 100.00%
BAJAJ-AUTO 29-Jan-15 2,649.75 -15.85
-0.59%
2,649.75
2,607.00
2,626.92 1,125
9
800.00% 29.55 2,000 375 23.08%
ACC 29-Jan-15 1,471.00 29.70
2.06%
1,471.00
1,461.90
1,466.45 500
2
-85.71% 7.33 1,250 250 25.00%
DIVISLAB 29-Jan-15 1,769.00 28.80
1.65%
1,769.00
1,769.00
1,769.00 250
2
- 4.42 625 250 66.67%
KOTAKBANK 29-Jan-15 1,172.20 -0.65
-0.06%
1,172.40
1,163.15
1,167.79 2,750
11
22.22% 32.11 48,250 250 0.52%
MINDTREE 29-Jan-15 1,235.00 12.70
1.04%
1,235.00
1,228.00
1,232.66 750
3
-25.00% 9.24 500 250 100.00%
SIEMENS 29-Jan-15 921.00 2.00
0.22%
925.00
916.20
919.20 1,500
6
-57.14% 13.79 3,000 250 9.09%
ULTRACEMCO 29-Jan-15 2,517.00 0.35
0.01%
2,550.45
2,517.00
2,533.72 250
2
-66.67% 6.33 3,500 250 7.69%
JUSTDIAL 29-Jan-15 1,602.35 59.85
3.88%
1,602.35
1,597.00
1,598.78 375
3
-25.00% 6.00 500 125 33.33%
TCS 29-Jan-15 2,653.00 -9.55
-0.36%
2,671.25
2,648.85
2,660.53 8,125
65
85.71% 216.17 21,750 125 0.58%
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.