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 27-Nov-14 21.50 -0.15
-0.69%
21.95
21.30
21.54 6,330,000
633
10.28% 1,363.48 12,430,000 3,840,000 44.70%
UNITECH 27-Nov-14 17.75 -0.05
-0.28%
18.20
17.60
17.84 8,721,000
513
25.74% 1,555.83 15,742,000 3,026,000 23.80%
RCOM 27-Nov-14 103.75 1.05
1.02%
104.45
103.10
103.68 4,150,000
2,075
212.97% 4,302.72 8,086,000 2,746,000 51.42%
JPASSOCIAT 27-Nov-14 30.30 -0.10
-0.33%
30.80
29.65
30.17 4,208,000
526
-22.19% 1,269.55 13,152,000 2,456,000 22.96%
NHPC 27-Nov-14 20.40 0.65
3.29%
20.55
19.90
20.22 5,328,000
444
22.65% 1,077.32 8,520,000 2,292,000 36.80%
RPOWER 27-Nov-14 73.55 1.05
1.45%
74.10
73.00
73.47 4,116,000
1,029
26.41% 3,024.03 7,448,000 2,228,000 42.68%
TATAGLOBAL 27-Nov-14 157.55 0.50
0.32%
158.75
156.60
157.73 3,224,000
1,612
130.95% 5,085.22 4,890,000 2,172,000 79.91%
L&TFH 27-Nov-14 68.55 1.50
2.24%
69.70
66.80
67.87 6,360,000
1,590
274.12% 4,316.53 6,092,000 1,976,000 48.01%
IDFC 27-Nov-14 147.15 0.70
0.48%
148.50
146.50
147.22 3,898,000
1,949
54.93% 5,738.64 5,270,000 1,966,000 59.50%
GMRINFRA 30-Oct-14 21.45 -0.05
-0.23%
21.85
21.20
21.45 16,680,000
1,668
-33.39% 3,577.86 232,220,000 1,960,000 0.85%
ONGC 30-Oct-14 401.15 -8.30
-2.03%
412.90
398.15
402.77 10,496,000
10,496
5.47% 42,274.74 21,499,000 1,869,000 9.52%
ASHOKLEY 27-Nov-14 44.90 0.30
0.67%
45.30
44.60
44.91 3,663,000
333
52.75% 1,645.05 5,379,000 1,749,000 48.18%
ADANIPOWER 27-Nov-14 45.90 0.60
1.32%
46.25
45.55
45.87 2,736,000
342
-6.81% 1,255.00 4,824,000 1,664,000 52.66%
AXISBANK 27-Nov-14 427.20 0.75
0.18%
430.50
422.65
426.38 2,265,000
1,812
110.94% 9,657.51 3,077,500 1,612,500 110.07%
SAIL 27-Nov-14 81.55 0.20
0.25%
81.90
79.70
80.80 3,648,000
912
-34.10% 2,947.58 7,148,000 1,580,000 28.38%
IFCI 27-Nov-14 35.45 0.60
1.72%
35.60
35.00
35.22 3,141,000
349
55.80% 1,106.26 5,913,000 1,530,000 34.91%
ONGC 27-Nov-14 402.95 -8.30
-2.02%
414.25
400.10
404.10 2,880,000
2,880
50.16% 11,638.08 3,904,000 1,394,000 55.54%
RELIANCE 27-Nov-14 955.45 16.30
1.74%
960.90
943.00
955.24 2,310,750
9,243
100.28% 22,073.21 4,126,250 1,299,750 45.98%
BHEL 27-Nov-14 237.85 4.65
1.99%
238.50
233.85
236.44 2,368,000
1,184
-22.61% 5,598.90 5,146,000 1,280,000 33.11%
INDIACEM 27-Nov-14 111.85 2.25
2.05%
112.40
110.55
111.63 2,024,000
506
167.72% 2,259.39 2,160,000 1,276,000 144.34%
JPPOWER 27-Nov-14 12.75 0.35
2.82%
12.85
12.45
12.66 2,280,000
152
83.13% 288.65 6,375,000 1,185,000 22.83%
UCOBANK 27-Nov-14 81.95 0.05
0.06%
83.05
81.10
81.93 1,740,000
435
262.50% 1,425.58 1,604,000 1,108,000 223.39%
HDFCBANK 27-Nov-14 906.75 -1.45
-0.16%
918.00
904.00
908.67 1,418,000
2,836
-45.00% 12,884.94 7,611,000 1,064,000 16.25%
TATASTEEL 27-Nov-14 461.45 1.25
0.27%
466.40
458.00
461.70 1,971,000
1,971
25.86% 9,100.11 3,007,000 1,032,000 52.25%
NTPC 27-Nov-14 147.90 -0.70
-0.47%
149.70
146.75
148.08 1,666,000
833
-61.75% 2,467.01 4,750,000 1,020,000 27.35%
JISLJALEQS 27-Nov-14 83.65 0.80
0.97%
84.00
81.90
82.82 1,900,000
475
84.82% 1,573.58 2,680,000 836,000 45.34%
IDBI 27-Nov-14 67.45 0.90
1.35%
67.70
65.70
66.76 2,196,000
549
-12.02% 1,466.05 3,872,000 812,000 26.54%
DLF 27-Nov-14 121.00 -0.95
-0.78%
123.20
116.05
119.83 3,452,000
1,726
93.71% 4,136.53 3,866,000 786,000 25.52%
ASHOKLEY 30-Oct-14 44.70 0.30
0.68%
45.10
44.35
44.70 17,589,000
1,599
-12.48% 7,862.28 54,989,000 781,000 1.44%
JPPOWER 30-Oct-14 12.70 0.35
2.83%
12.75
12.40
12.59 10,200,000
680
47.19% 1,284.18 50,895,000 765,000 1.53%
RANBAXY 27-Nov-14 601.60 4.60
0.77%
609.90
599.00
603.57 920,000
920
41.76% 5,552.84 1,794,000 747,000 71.35%
LICHSGFIN 27-Nov-14 343.25 6.30
1.87%
345.00
337.85
341.52 1,200,000
1,200
246.82% 4,098.24 1,102,000 745,000 208.68%
HINDALCO 27-Nov-14 149.95 0.65
0.44%
152.25
146.80
149.33 1,710,000
855
42.26% 2,553.54 2,444,000 698,000 39.98%
DISHTV 27-Nov-14 57.30 0.25
0.44%
57.55
57.10
57.24 784,000
98
2.08% 448.76 1,632,000 624,000 61.90%
RELCAPITAL 27-Nov-14 469.50 10.25
2.23%
472.60
462.00
468.30 1,398,000
1,398
148.31% 6,546.83 1,574,000 609,000 63.11%
M&MFIN 30-Oct-14 276.35 -5.75
-2.04%
284.00
271.30
277.91 4,523,000
4,523
221.01% 12,569.87 7,260,000 607,000 9.12%
LUPIN 27-Nov-14 1,403.65 21.45
1.55%
1,405.85
1,377.75
1,392.11 697,500
2,790
277.54% 9,709.97 1,330,250 598,250 81.73%
CROMPGREAV 27-Nov-14 189.25 0.75
0.40%
192.25
187.50
189.62 1,826,000
913
66.61% 3,462.46 1,688,000 588,000 53.45%
ANDHRABANK 27-Nov-14 76.30 0.75
0.99%
76.80
75.30
76.03 1,048,000
262
20.18% 796.79 1,636,000 584,000 55.51%
DLF 30-Oct-14 120.40 -1.10
-0.91%
122.85
115.65
119.70 34,046,000
17,023
-6.73% 40,753.06 22,156,000 578,000 2.68%
TATAPOWER 27-Nov-14 88.50 -0.20
-0.23%
89.60
87.75
88.30 1,516,000
379
-22.02% 1,338.63 2,356,000 548,000 30.31%
CAIRN 27-Nov-14 290.40 9.20
3.27%
291.10
277.15
286.02 1,455,000
1,455
123.50% 4,161.59 1,983,000 536,000 37.04%
KTKBANK 27-Nov-14 119.55 2.95
2.53%
119.95
117.00
118.24 1,212,000
606
111.89% 1,433.07 1,362,000 532,000 64.10%
ITC 27-Nov-14 352.20 -2.30
-0.65%
356.20
351.55
353.32 735,000
735
38.42% 2,596.90 1,375,000 516,000 60.07%
TITAN 27-Nov-14 398.35 5.35
1.36%
400.50
395.85
398.34 743,000
743
-12.90% 2,959.67 1,242,000 516,000 71.07%
VOLTAS 30-Oct-14 242.95 8.85
3.78%
244.00
235.70
241.32 9,354,000
4,677
44.13% 22,573.07 6,514,000 516,000 8.60%
EXIDEIND 27-Nov-14 157.35 4.30
2.81%
159.50
154.65
157.29 1,328,000
664
-40.93% 2,088.81 2,294,000 488,000 27.02%
TATAMTRDVR 27-Nov-14 325.50 6.45
2.02%
326.85
321.00
324.34 1,254,000
627
181.17% 4,067.22 1,208,000 484,000 66.85%
AUROPHARMA 27-Nov-14 975.80 18.30
1.91%
980.00
960.00
974.00 694,500
1,389
194.90% 6,764.43 826,500 476,500 136.14%
PTC 30-Oct-14 86.40 -2.25
-2.54%
89.60
85.65
87.05 4,244,000
1,061
18.95% 3,694.40 7,804,000 472,000 6.44%
ARVIND 27-Nov-14 299.85 6.05
2.06%
301.85
296.00
299.37 1,508,000
754
70.20% 4,514.50 1,176,000 452,000 62.43%
EXIDEIND 30-Oct-14 156.45 4.25
2.79%
158.80
153.30
156.41 6,298,000
3,149
-37.75% 9,850.70 9,040,000 414,000 4.80%
PTC 27-Nov-14 86.90 -2.35
-2.63%
90.00
86.35
87.45 780,000
195
160.00% 682.11 920,000 404,000 78.29%
SYNDIBANK 27-Nov-14 118.35 0.20
0.17%
119.90
117.00
118.25 796,000
199
165.33% 941.27 1,032,000 396,000 62.26%
NIFTY 27-Nov-14 8,057.40 68.05
0.85%
8,066.05
8,038.00
8,050.14 947,000
18,940
-13.91% 76,234.83 2,178,700 394,250 22.09%
JINDALSTEL 27-Nov-14 161.30 14.40
9.80%
166.40
147.30
154.97 2,375,000
2,375
47.98% 3,680.54 1,845,000 387,000 26.54%
SSLT 27-Nov-14 250.05 0.20
0.08%
253.15
247.00
249.99 1,156,000
578
-63.56% 2,889.88 1,966,000 384,000 24.27%
ADANIPORTS 27-Nov-14 270.90 7.25
2.75%
271.55
264.95
268.12 988,000
494
210.69% 2,649.03 832,000 378,000 83.26%
SUNPHARMA 27-Nov-14 811.75 8.85
1.10%
819.90
804.05
812.65 600,000
1,200
62.16% 4,875.90 1,300,500 370,500 39.84%
TATAMOTORS 27-Nov-14 521.35 17.00
3.37%
522.60
507.45
518.17 1,212,000
1,212
78.76% 6,280.22 1,195,000 366,000 44.15%
IOC 27-Nov-14 365.10 -8.50
-2.28%
377.35
364.00
367.72 856,000
856
96.78% 3,147.68 1,398,000 357,000 34.29%
FEDERALBNK 27-Nov-14 142.80 0.85
0.60%
144.35
140.55
142.59 1,328,000
332
56.60% 1,893.60 1,208,000 352,000 41.12%
ICICIBANK 27-Nov-14 1,580.30 -5.20
-0.33%
1,598.45
1,572.00
1,581.03 647,250
2,589
10.22% 10,233.22 900,500 348,750 63.21%
HAVELLS 27-Nov-14 270.20 -10.20
-3.64%
287.35
268.60
277.80 726,250
581
464.08% 2,017.52 470,000 347,500 283.67%
PFC 27-Nov-14 275.30 -1.35
-0.49%
278.00
269.40
272.42 1,176,000
588
-5.92% 3,203.66 1,212,000 346,000 39.95%
ITC 30-Oct-14 350.30 -2.40
-0.68%
354.15
349.60
351.43 2,914,000
2,914
-34.06% 10,240.67 24,900,000 316,000 1.29%
NIFTY 30-Oct-14 8,013.80 67.40
0.85%
8,022.55
7,992.10
8,005.82 8,936,400
178,728
-32.97% 715,432.10 17,106,700 315,800 1.88%
NMDC 27-Nov-14 160.55 -1.80
-1.11%
163.65
159.85
160.85 684,000
342
30.53% 1,100.21 1,262,000 310,000 32.56%
APOLLOTYRE 27-Nov-14 222.30 2.40
1.09%
225.20
219.50
222.35 840,000
420
25.75% 1,867.74 816,000 304,000 59.38%
IRB 27-Nov-14 248.85 4.15
1.70%
250.00
246.75
248.47 1,000,000
250
-29.97% 2,484.70 972,000 304,000 45.51%
UPL 27-Nov-14 338.70 8.40
2.54%
339.50
330.55
333.73 632,000
316
95.06% 2,109.17 636,000 304,000 91.57%
GLENMARK 27-Nov-14 712.75 -0.20
-0.03%
719.80
708.40
715.08 591,500
1,183
230.45% 4,229.70 745,000 299,000 67.04%
ALBK 27-Nov-14 107.70 -0.55
-0.51%
110.20
106.45
107.92 1,008,000
252
25.37% 1,087.83 1,160,000 296,000 34.26%
BIOCON 27-Nov-14 478.85 -4.40
-0.91%
483.25
468.00
475.61 605,500
1,211
604.07% 2,879.82 552,500 294,500 114.15%
GAIL 27-Nov-14 485.05 0.30
0.06%
490.00
482.00
485.32 459,000
459
94.49% 2,227.62 420,000 289,000 220.61%
MARUTI 27-Nov-14 3,209.25 102.35
3.29%
3,217.95
3,115.20
3,180.19 393,875
3,151
133.06% 12,525.97 514,750 279,625 118.93%
COALINDIA 27-Nov-14 354.10 -2.20
-0.62%
356.60
352.75
353.97 585,000
585
3.36% 2,070.72 950,000 276,000 40.95%
CENTURYTEX 27-Nov-14 539.20 5.65
1.06%
542.75
535.65
539.89 507,000
507
51.34% 2,737.24 779,000 268,000 52.45%
IOB 27-Nov-14 61.35 0.30
0.49%
61.70
60.65
61.07 920,000
115
43.75% 561.84 1,000,000 264,000 35.87%
GODREJIND 27-Nov-14 292.25 1.30
0.45%
294.90
289.60
292.71 349,000
349
271.28% 1,021.56 427,000 262,000 158.79%
POWERGRID 27-Nov-14 140.85 -0.40
-0.28%
145.00
140.05
141.62 636,000
318
-10.42% 900.70 924,000 256,000 38.32%
RELINFRA 27-Nov-14 584.10 -1.70
-0.29%
592.85
577.50
584.30 496,500
993
12.84% 2,901.05 714,000 240,000 50.63%
HAVELLS 30-Oct-14 268.70 -10.50
-3.76%
285.70
267.00
274.89 8,342,500
6,674
245.27% 22,932.70 4,402,500 237,500 5.70%
HDFC 27-Nov-14 1,038.10 8.05
0.78%
1,042.70
1,026.10
1,032.86 420,000
1,680
32.08% 4,338.01 1,049,250 218,000 26.23%
JSWSTEEL 27-Nov-14 1,208.30 22.00
1.85%
1,220.00
1,191.10
1,201.00 275,000
1,100
40.49% 3,302.75 633,000 215,250 51.53%
M&MFIN 27-Nov-14 277.85 -6.30
-2.22%
284.80
273.80
279.34 416,000
416
824.44% 1,162.05 284,000 213,000 300.00%
MCLEODRUSS 27-Nov-14 249.05 -1.65
-0.66%
253.50
247.55
249.90 396,000
396
360.47% 989.60 404,000 211,000 109.33%
AMBUJACEM 27-Nov-14 218.45 3.30
1.53%
219.35
216.00
218.22 388,000
194
22.01% 846.69 564,000 208,000 58.43%
HEXAWARE 27-Nov-14 186.95 -2.60
-1.37%
191.25
185.40
186.89 554,000
277
34.47% 1,035.37 1,186,000 194,000 19.56%
HINDUNILVR 27-Nov-14 756.70 8.70
1.16%
758.60
748.00
751.92 254,000
508
157.87% 1,909.88 363,500 183,000 101.39%
BHARATFORG 27-Nov-14 765.70 3.40
0.45%
772.00
761.80
765.93 366,000
366
30.71% 2,803.30 529,000 182,000 52.45%
IOC 30-Oct-14 363.35 -7.85
-2.11%
375.25
361.40
367.48 2,447,000
2,447
31.14% 8,992.24 5,339,000 182,000 3.53%
TATACHEM 27-Nov-14 410.65 13.20
3.32%
412.40
399.05
405.79 341,000
341
1,523.81% 1,383.74 234,000 178,000 317.86%
VOLTAS 27-Nov-14 244.25 8.70
3.69%
245.20
237.85
242.77 624,000
312
0.97% 1,514.88 542,000 172,000 46.49%
RECLTD 27-Nov-14 286.60 -1.70
-0.59%
290.70
280.15
284.40 485,000
485
4.53% 1,379.34 514,000 170,000 49.42%
INDUSINDBK 27-Nov-14 691.25 7.50
1.10%
692.95
682.55
687.39 290,000
580
27.47% 1,993.43 702,500 168,500 31.55%
SUNTV 27-Nov-14 311.10 -0.75
-0.24%
319.65
309.10
311.93 300,000
300
435.71% 935.79 280,000 165,000 143.48%
HINDALCO 30-Oct-14 149.05 0.60
0.40%
151.55
145.90
148.80 11,496,000
5,748
-18.34% 17,106.05 27,778,000 158,000 0.57%
ZEEL 27-Nov-14 341.55 4.05
1.20%
346.20
335.55
341.22 493,000
493
72.38% 1,682.21 595,000 156,000 35.54%
M&M 27-Nov-14 1,272.70 32.25
2.60%
1,275.40
1,243.05
1,265.30 297,750
1,191
59.65% 3,767.43 374,000 155,000 70.78%
LT 27-Nov-14 1,564.60 37.10
2.43%
1,568.25
1,538.30
1,554.23 394,750
1,579
51.68% 6,135.32 595,250 154,750 35.13%
HINDZINC 27-Nov-14 166.30 0.25
0.15%
166.55
165.45
166.02 452,000
226
-83.33% 750.41 3,898,000 152,000 4.06%
KOTAKBANK 30-Oct-14 1,063.00 44.55
4.37%
1,066.45
1,023.85
1,052.05 5,071,000
10,142
222.17% 53,349.46 2,890,500 147,500 5.38%
BAJAJ-AUTO 30-Oct-14 2,506.35 84.00
3.47%
2,515.25
2,436.55
2,484.30 738,500
5,908
17.11% 18,346.56 1,268,875 144,125 12.81%
CANBK 27-Nov-14 388.05 -4.90
-1.25%
398.00
385.00
389.83 310,000
310
-15.99% 1,208.47 639,000 138,000 27.54%
BHARATFORG 30-Oct-14 761.65 3.85
0.51%
767.90
757.00
761.95 1,995,000
1,995
-20.86% 15,200.90 4,480,000 131,000 3.01%
TATAMOTORS 30-Oct-14 518.45 17.15
3.42%
519.80
508.50
514.70 12,708,000
12,708
15.41% 65,408.08 19,089,000 131,000 0.69%
ABIRLANUVO 27-Nov-14 1,689.80 24.10
1.45%
1,707.50
1,675.10
1,696.10 175,250
701
531.53% 2,972.42 178,750 128,250 253.96%
HINDPETRO 27-Nov-14 526.45 2.15
0.41%
532.00
521.60
525.94 399,000
399
-8.06% 2,098.50 590,000 127,000 27.43%
SUNTV 30-Oct-14 310.70 -0.55
-0.18%
319.50
308.55
312.72 1,367,000
1,367
166.99% 4,274.88 2,207,000 126,000 6.05%
BHARTIARTL 27-Nov-14 413.10 -1.05
-0.25%
418.25
411.00
415.69 226,000
226
49.67% 939.46 422,000 124,000 41.61%
ORIENTBANK 27-Nov-14 265.20 0.90
0.34%
270.40
260.35
265.16 386,000
193
28.67% 1,023.52 368,000 124,000 50.82%
ADANIENT 27-Nov-14 478.80 12.15
2.60%
480.15
469.75
477.67 373,000
373
16.93% 1,781.71 506,000 119,000 30.75%
SBIN 27-Nov-14 2,598.20 -11.25
-0.43%
2,632.70
2,589.85
2,604.48 257,125
2,057
57.99% 6,696.77 328,000 111,375 51.41%
CIPLA 27-Nov-14 631.65 19.70
3.22%
635.90
616.20
624.77 278,000
278
122.40% 1,736.86 330,000 108,000 48.65%
TCS 27-Nov-14 2,468.45 16.55
0.67%
2,498.35
2,460.75
2,471.53 257,500
2,060
39.47% 6,364.19 533,375 106,250 24.88%
KOTAKBANK 27-Nov-14 1,068.00 44.85
4.38%
1,072.10
1,031.00
1,057.97 280,500
561
177.72% 2,967.61 321,000 101,500 46.24%
HDIL 27-Nov-14 76.90 0.65
0.85%
77.10
75.40
76.26 560,000
70
48.94% 427.06 3,608,000 96,000 2.73%
YESBANK 27-Nov-14 624.80 -1.20
-0.19%
632.65
618.70
625.30 470,000
470
3.52% 2,938.91 1,018,000 94,000 10.17%
IBREALEST 27-Nov-14 65.75 -1.05
-1.57%
67.45
65.50
66.23 160,000
40
-42.86% 105.97 920,000 92,000 11.11%
BANKINDIA 27-Nov-14 269.05 0.55
0.20%
272.20
265.00
267.98 262,000
262
-36.71% 702.11 593,000 84,000 16.50%
TVSMOTOR 27-Nov-14 257.05 -3.85
-1.48%
263.75
254.50
257.72 546,000
273
-43.71% 1,407.15 542,000 84,000 18.34%
GAIL 30-Oct-14 482.85 0.65
0.13%
488.60
479.10
482.89 2,277,000
2,277
-31.46% 10,995.41 3,129,000 83,000 2.72%
DABUR 27-Nov-14 216.25 5.70
2.71%
218.50
212.35
216.42 278,000
139
157.41% 601.65 230,000 82,000 55.41%
TATACOMM 27-Nov-14 384.10 5.00
1.32%
386.00
380.00
382.72 130,000
130
47.73% 497.54 237,000 77,000 48.13%
BANKNIFTY 27-Nov-14 16,577.10 20.15
0.12%
16,720.40
16,500.00
16,585.33 221,775
8,871
1.51% 36,782.12 275,900 75,675 37.79%
TECHM 27-Nov-14 2,350.10 1.00
0.04%
2,381.00
2,337.00
2,365.22 118,875
951
140.76% 2,811.66 178,750 70,750 65.51%
ASIANPAINT 27-Nov-14 646.90 -3.85
-0.59%
662.60
638.85
651.47 231,000
462
112.90% 1,504.90 208,000 68,500 49.10%
IDEA 27-Nov-14 161.05 -1.30
-0.80%
164.40
160.35
162.48 384,000
192
-30.18% 623.92 596,000 66,000 12.45%
INDUSINDBK 30-Oct-14 686.60 6.95
1.02%
688.50
677.45
683.05 2,012,500
4,025
-15.90% 13,746.38 6,191,000 64,500 1.05%
MOTHERSUMI 27-Nov-14 400.70 4.10
1.03%
406.50
398.30
402.07 262,000
262
98.48% 1,053.42 322,000 64,000 24.81%
HEROMOTOCO 27-Nov-14 3,128.75 118.35
3.93%
3,134.80
3,044.05
3,111.86 126,125
1,009
20.69% 3,924.83 205,500 61,125 42.34%
NHPC 24-Dec-14 20.25 0.80
4.11%
20.25
20.25
20.25 60,000
5
- 12.15 156,000 60,000 62.50%
NHPC 30-Oct-14 20.30 0.70
3.57%
20.40
19.75
20.09 15,096,000
1,258
99.05% 3,032.79 62,436,000 60,000 0.10%
MARUTI 30-Oct-14 3,189.25 106.70
3.46%
3,198.00
3,090.00
3,152.59 1,631,875
13,055
65.36% 51,446.33 1,863,125 59,375 3.29%
WIPRO 27-Nov-14 586.70 9.70
1.68%
589.65
580.80
585.33 237,000
474
108.81% 1,387.23 302,500 58,500 23.98%
PNB 27-Nov-14 935.45 2.45
0.26%
957.90
927.05
935.58 360,500
721
-51.02% 3,372.77 713,000 57,000 8.69%
BANKBARODA 30-Oct-14 885.25 0.45
0.05%
899.00
882.40
888.14 2,038,500
4,077
-40.78% 18,104.73 3,924,000 51,500 1.33%
UNITECH 24-Dec-14 17.90 -0.10
-0.56%
18.25
17.90
18.05 51,000
3
200.00% 9.21 187,000 51,000 37.50%
MCLEODRUSS 30-Oct-14 247.65 -1.80
-0.72%
252.50
246.00
248.69 869,000
869
31.47% 2,161.12 2,559,000 50,000 1.99%
BANKBARODA 27-Nov-14 890.35 0.15
0.02%
903.95
887.95
892.57 154,500
309
-32.24% 1,379.02 324,000 49,500 18.03%
CANBK 30-Oct-14 386.30 -5.00
-1.28%
396.60
383.00
388.48 3,064,000
3,064
-33.58% 11,903.03 6,993,000 47,000 0.68%
ULTRACEMCO 27-Nov-14 2,425.00 2.35
0.10%
2,448.20
2,420.00
2,434.13 74,125
593
261.59% 1,804.30 83,375 46,625 126.87%
ONGC 24-Dec-14 402.15 -8.45
-2.06%
411.10
400.00
403.86 67,000
67
76.32% 270.59 113,000 45,000 66.18%
NIFTY 24-Dec-14 8,107.80 69.05
0.86%
8,118.00
8,085.10
8,099.48 127,400
2,548
-38.26% 10,318.74 451,250 43,600 10.70%
HCLTECH 27-Nov-14 1,525.60 7.85
0.52%
1,534.95
1,515.00
1,524.91 114,250
457
15.11% 1,742.21 248,500 43,500 21.22%
BAJAJ-AUTO 27-Nov-14 2,516.45 81.20
3.33%
2,528.00
2,451.00
2,503.34 84,500
676
-75.50% 2,115.32 403,375 42,625 11.82%
INFY 27-Nov-14 3,825.95 18.70
0.49%
3,840.95
3,808.85
3,827.55 169,875
1,359
-2.37% 6,502.05 277,250 42,625 18.17%
TATACHEM 30-Oct-14 407.45 12.70
3.22%
409.75
394.50
403.67 2,115,000
2,115
140.34% 8,537.62 3,143,000 36,000 1.16%
SKSMICRO 27-Nov-14 318.30 -0.90
-0.28%
323.00
314.85
319.23 116,000
116
-4.13% 370.31 169,000 35,000 26.12%
GRASIM 27-Nov-14 3,425.35 50.75
1.50%
3,448.00
3,405.00
3,427.06 47,000
376
-67.47% 1,610.72 198,750 34,125 20.73%
SIEMENS 27-Nov-14 868.35 27.20
3.23%
872.30
849.60
859.41 90,500
181
61.61% 777.77 216,000 33,000 18.03%
HEROMOTOCO 30-Oct-14 3,111.80 118.45
3.96%
3,118.50
3,023.00
3,092.49 1,059,375
8,475
26.66% 32,761.07 1,447,000 32,000 2.26%
JSWENERGY 27-Nov-14 76.80 1.30
1.72%
77.35
75.95
76.70 448,000
112
93.10% 343.62 544,000 32,000 6.25%
PETRONET 27-Nov-14 198.10 4.20
2.17%
199.15
196.55
197.83 238,000
119
45.12% 470.84 500,000 32,000 6.84%
ASIANPAINT 30-Oct-14 641.95 -4.80
-0.74%
660.35
633.35
646.72 4,595,500
9,191
378.20% 29,720.02 4,474,000 31,500 0.71%
JUBLFOOD 30-Oct-14 1,328.65 82.40
6.61%
1,334.00
1,259.90
1,310.74 550,000
2,200
198.51% 7,209.07 1,743,000 30,250 1.77%
SRTRANSFIN 27-Nov-14 917.00 11.95
1.32%
922.55
906.60
916.61 68,500
137
-25.54% 627.88 125,500 27,000 27.41%
BATAINDIA 27-Nov-14 1,259.55 0.05
0.00%
1,275.55
1,254.00
1,262.97 40,500
162
-86.89% 511.50 464,250 24,750 5.63%
ULTRACEMCO 30-Oct-14 2,412.95 3.80
0.16%
2,480.00
2,407.90
2,422.23 207,875
1,663
-26.19% 5,035.21 1,004,000 23,500 2.40%
CESC 27-Nov-14 677.40 9.95
1.49%
686.00
675.85
680.99 90,500
181
5.85% 616.30 122,500 23,000 23.12%
JUBLFOOD 27-Nov-14 1,332.80 85.30
6.84%
1,340.00
1,268.00
1,315.36 83,500
334
288.37% 1,098.33 48,250 23,000 91.09%
BPCL 27-Nov-14 693.45 -1.10
-0.16%
701.65
689.00
694.09 320,500
641
19.59% 2,224.56 450,000 22,500 5.26%
M&M 30-Oct-14 1,265.35 31.55
2.56%
1,270.00
1,235.95
1,257.00 1,667,500
6,670
39.39% 20,960.47 2,964,750 21,000 0.71%
DIVISLAB 27-Nov-14 1,796.85 42.85
2.44%
1,800.00
1,779.65
1,789.82 45,250
181
15.29% 809.89 54,500 19,500 55.71%
ACC 27-Nov-14 1,483.55 32.10
2.21%
1,491.05
1,460.80
1,475.82 43,750
175
124.36% 645.67 55,000 19,000 52.78%
BHEL 24-Dec-14 235.40 4.10
1.77%
236.25
232.35
234.92 50,000
25
-73.68% 117.46 592,000 18,000 3.14%
IFCI 24-Dec-14 35.65 1.10
3.18%
35.65
35.65
35.65 18,000
2
100.00% 6.42 108,000 18,000 20.00%
IGL 27-Nov-14 418.60 4.15
1.00%
419.80
412.90
416.53 61,000
61
74.29% 254.08 56,000 18,000 47.37%
INFY 24-Dec-14 3,849.90 29.90
0.78%
3,858.00
3,839.00
3,852.09 28,750
230
1,337.50% 1,107.48 43,500 16,375 60.37%
COLPAL 30-Oct-14 1,722.55 9.25
0.54%
1,743.70
1,715.05
1,729.35 170,750
683
123.20% 2,952.87 536,000 16,250 3.13%
ADANIPOWER 24-Dec-14 46.10 1.05
2.33%
46.50
45.85
46.13 32,000
4
33.33% 14.76 80,000 16,000 25.00%
JPPOWER 24-Dec-14 12.80 0.25
1.99%
12.80
12.80
12.80 15,000
1
0.00% 1.92 90,000 15,000 20.00%
IDBI 24-Dec-14 68.05 0.85
1.26%
68.05
66.80
67.40 16,000
4
33.33% 10.78 40,000 12,000 42.86%
GMRINFRA 24-Dec-14 21.70 0.00
0.00%
21.70
21.70
21.70 10,000
1
0.00% 2.17 120,000 10,000 9.09%
DRREDDY 27-Nov-14 3,063.55 73.25
2.45%
3,070.00
3,034.00
3,050.93 25,625
205
50.74% 781.80 47,000 9,375 24.92%
GAIL 24-Dec-14 487.95 1.75
0.36%
488.15
486.00
487.65 9,000
9
350.00% 43.89 10,000 9,000 900.00%
INDIACEM 24-Dec-14 112.80 3.30
3.01%
112.80
112.80
112.80 8,000
2
- 9.02 68,000 8,000 13.33%
UNIONBANK 27-Nov-14 221.50 1.05
0.48%
224.50
218.35
221.09 394,000
197
-67.17% 871.09 2,048,000 8,000 0.39%
SUNPHARMA 24-Dec-14 819.00 -5.00
-0.61%
824.40
815.70
818.30 7,500
15
- 61.37 36,000 7,500 26.32%
COLPAL 27-Nov-14 1,733.30 5.85
0.34%
1,751.00
1,727.00
1,739.97 14,250
57
128.00% 247.95 16,250 7,250 80.56%
MINDTREE 27-Nov-14 1,051.70 11.05
1.06%
1,061.15
1,045.20
1,051.25 12,500
50
51.52% 131.41 30,250 6,500 27.37%
IDFC 24-Dec-14 148.15 0.80
0.54%
149.25
147.35
148.35 16,000
8
-52.94% 23.74 52,000 6,000 13.04%
RECLTD 30-Oct-14 284.95 -1.05
-0.37%
289.25
278.40
282.93 4,327,000
4,327
-60.86% 12,242.38 5,647,000 6,000 0.11%
BATAINDIA 30-Oct-14 1,252.10 0.30
0.02%
1,268.80
1,246.00
1,256.99 213,500
854
-65.51% 2,683.67 548,500 4,750 0.87%
RELIANCE 24-Dec-14 962.65 16.95
1.79%
966.65
950.75
961.01 17,000
68
-18.07% 163.37 63,250 4,500 7.66%
BANKBARODA 24-Dec-14 896.25 8.90
1.00%
900.00
895.00
897.36 4,500
9
- 40.38 8,000 4,000 100.00%
KTKBANK 24-Dec-14 118.20 -0.05
-0.04%
118.80
118.20
118.60 6,000
3
200.00% 7.12 14,000 4,000 40.00%
RCOM 24-Dec-14 104.00 1.60
1.56%
104.90
104.00
104.36 6,000
3
-50.00% 6.26 24,000 4,000 20.00%
SAIL 24-Dec-14 80.25 -1.25
-1.53%
81.50
80.25
80.86 12,000
3
-78.57% 9.70 92,000 4,000 4.55%
UCOBANK 24-Dec-14 82.60 0.10
0.12%
82.60
82.60
82.60 4,000
1
-50.00% 3.30 20,000 4,000 25.00%
APOLLOHOSP 27-Nov-14 1,073.75 31.35
3.01%
1,078.95
1,039.15
1,060.35 8,250
33
153.85% 87.48 11,000 3,750 51.72%
AUROPHARMA 24-Dec-14 984.15 34.30
3.61%
984.15
975.50
978.10 5,000
10
- 48.91 10,500 3,500 50.00%
JUSTDIAL 27-Nov-14 1,646.70 -4.75
-0.29%
1,672.00
1,640.90
1,652.78 10,125
81
-22.86% 167.34 15,625 3,250 26.26%
COALINDIA 24-Dec-14 355.65 -3.35
-0.93%
357.05
355.45
356.14 5,000
5
150.00% 17.81 42,000 3,000 7.69%
UBL 27-Nov-14 682.50 2.20
0.32%
684.00
677.00
679.62 10,000
40
-16.67% 67.96 14,500 2,500 20.83%
OFSS 27-Nov-14 3,212.20 -15.75
-0.49%
3,241.80
3,204.85
3,214.68 3,625
29
866.67% 116.53 5,750 2,375 70.37%
TCS 24-Dec-14 2,483.65 17.65
0.72%
2,489.00
2,475.00
2,483.81 2,500
20
5.26% 62.10 24,750 2,125 9.39%
ARVIND 24-Dec-14 298.00 9.60
3.33%
303.00
298.00
299.76 6,000
3
- 17.99 10,000 2,000 25.00%
CIPLA 24-Dec-14 632.90 17.60
2.86%
632.90
623.80
628.35 2,000
2
- 12.57 10,000 2,000 25.00%
CAIRN 24-Dec-14 291.45 9.15
3.24%
291.95
284.75
289.72 6,000
6
20.00% 17.38 28,000 2,000 7.69%
DLF 24-Dec-14 123.00 0.10
0.08%
123.00
117.75
120.69 36,000
18
-47.06% 43.45 144,000 2,000 1.41%
POWERGRID 24-Dec-14 142.10 0.15
0.11%
142.45
141.20
141.67 12,000
6
-14.29% 17.00 20,000 2,000 11.11%
PNB 24-Dec-14 935.25 -2.75
-0.29%
937.00
933.00
934.66 2,500
5
-70.59% 23.37 7,500 2,000 36.36%
SSLT 24-Dec-14 248.90 -2.00
-0.80%
253.00
248.90
251.10 6,000
3
-82.35% 15.07 50,000 2,000 4.17%
TATAMOTORS 24-Dec-14 524.50 17.50
3.45%
525.00
515.15
520.14 16,000
16
23.08% 83.22 27,000 2,000 8.00%
TATAMTRDVR 24-Dec-14 328.65 25.35
8.36%
328.65
328.65
328.65 2,000
1
- 6.57 4,000 2,000 100.00%
TVSMOTOR 24-Dec-14 257.45 0.30
0.12%
257.45
257.45
257.45 2,000
1
0.00% 5.15 8,000 2,000 33.33%
VOLTAS 24-Dec-14 245.90 9.70
4.11%
245.90
242.40
244.15 4,000
2
0.00% 9.77 14,000 2,000 16.67%
LT 24-Dec-14 1,575.70 43.20
2.82%
1,579.15
1,552.85
1,564.98 4,500
18
200.00% 70.42 10,250 1,750 20.59%
UBL 30-Oct-14 678.10 1.80
0.27%
686.25
672.55
676.81 45,000
180
-43.57% 304.56 396,750 1,750 0.44%
HDFCBANK 24-Dec-14 912.00 -3.00
-0.33%
920.75
912.00
917.06 2,000
4
-85.71% 18.34 193,500 1,500 0.78%
MARUTI 24-Dec-14 3,229.50 109.15
3.50%
3,230.00
3,145.30
3,200.19 2,750
22
83.33% 88.01 4,000 1,500 60.00%
DJIA 21-Nov-14 16,560.00 147.50
0.90%
16,617.50
16,525.00
16,569.61 0
0
- 0.00 17,475 1,350 8.37%
HAVELLS 24-Dec-14 285.45 19.40
7.29%
285.45
285.45
285.45 1,250
1
- 3.57 2,500 1,250 100.00%
EICHERMOT 27-Nov-14 11,988.15 184.15
1.56%
12,010.00
11,900.00
11,964.94 3,250
26
36.84% 388.86 6,250 1,125 21.95%
HEROMOTOCO 24-Dec-14 3,153.50 123.50
4.08%
3,153.85
3,107.00
3,129.92 1,625
13
550.00% 50.86 2,125 1,125 112.50%
SBIN 24-Dec-14 2,614.60 -5.55
-0.21%
2,640.10
2,600.00
2,620.81 3,750
30
114.29% 98.28 11,250 1,125 11.11%
ADANIENT 24-Dec-14 479.35 11.00
2.35%
479.35
479.35
479.35 2,000
2
100.00% 9.59 2,000 1,000 100.00%
BANKINDIA 24-Dec-14 269.85 1.65
0.62%
269.85
269.85
269.85 1,000
1
-66.67% 2.70 9,000 1,000 12.50%
ITC 24-Dec-14 355.35 -3.65
-1.02%
355.35
355.35
355.35 1,000
1
-50.00% 3.55 5,000 1,000 25.00%
SKSMICRO 24-Dec-14 320.00 13.00
4.23%
320.00
320.00
320.00 1,000
1
- 3.20 2,000 1,000 100.00%
BAJAJ-AUTO 24-Dec-14 2,540.00 90.00
3.67%
2,540.00
2,485.00
2,516.20 875
7
- 22.02 1,750 750 75.00%
BANKNIFTY 24-Dec-14 16,643.65 8.25
0.05%
16,765.00
16,577.50
16,659.57 5,200
208
-46.11% 866.30 34,225 575 1.71%
HDFC 24-Dec-14 1,044.00 8.65
0.84%
1,044.00
1,040.00
1,042.00 500
2
- 5.21 1,750 500 40.00%
M&M 24-Dec-14 1,275.05 -129.85
-9.24%
1,275.10
1,275.00
1,275.05 500
2
- 6.38 750 500 200.00%
MRF 27-Nov-14 31,035.30 185.95
0.60%
31,050.60
31,005.00
31,010.05 1,000
8
-61.90% 310.10 3,375 500 17.39%
ULTRACEMCO 24-Dec-14 2,458.00 -17.70
-0.71%
2,470.25
2,458.00
2,462.08 375
3
- 9.23 625 375 150.00%
CNXIT 27-Nov-14 10,828.60 62.05
0.58%
10,859.00
10,820.00
10,831.96 700
28
33.33% 75.82 2,675 225 9.18%
OFSS 24-Dec-14 3,210.60 -42.60
-1.31%
3,210.60
3,210.60
3,210.60 125
1
- 4.01 375 125 50.00%
CNXIT 30-Oct-14 10,784.65 68.00
0.63%
10,825.95
10,750.00
10,795.39 9,225
369
-24.54% 995.87 51,350 75 0.15%
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.