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
(%)
SAIL 30-Oct-14 68.80 0.10
0.15%
69.15
65.60
67.12 12,680,000
3,170
-7.01% 8,510.82 37,308,000 1,608,000 4.50%
IFCI 30-Oct-14 35.90 -0.05
-0.14%
36.65
35.75
36.16 13,464,000
1,496
-39.16% 4,868.58 59,796,000 810,000 1.37%
RCOM 30-Oct-14 97.65 -1.85
-1.86%
100.70
97.15
98.28 9,432,000
4,716
-56.75% 9,269.77 45,718,000 724,000 1.61%
JINDALSTEL 30-Oct-14 171.95 -2.25
-1.29%
176.50
166.10
170.76 11,104,000
11,104
37.22% 18,961.19 19,527,000 642,000 3.40%
M&MFIN 30-Oct-14 274.95 0.25
0.09%
276.70
267.55
272.23 1,960,000
1,960
111.21% 5,335.71 6,511,000 571,000 9.61%
RELIANCE 30-Oct-14 934.65 -18.05
-1.89%
954.00
933.60
941.00 3,986,500
15,946
-41.57% 37,512.96 33,872,750 536,500 1.61%
TATAPOWER 30-Oct-14 81.45 -2.15
-2.57%
83.65
80.95
82.23 5,796,000
1,449
36.57% 4,766.05 27,240,000 516,000 1.93%
ARVIND 30-Oct-14 297.40 -1.75
-0.58%
302.20
296.25
299.27 9,538,000
4,769
-32.94% 28,544.37 11,302,000 474,000 4.38%
HEXAWARE 30-Oct-14 205.70 3.05
1.51%
208.45
202.15
205.27 8,274,000
4,137
-38.98% 16,984.04 9,978,000 412,000 4.31%
SSLT 30-Oct-14 272.15 -0.95
-0.35%
276.65
270.60
272.67 5,916,000
2,958
-49.25% 16,131.16 18,042,000 408,000 2.31%
ITC 30-Oct-14 366.90 -5.40
-1.45%
372.45
366.25
368.14 3,754,000
3,754
-53.99% 13,819.98 18,215,000 404,000 2.27%
JPPOWER 30-Oct-14 12.20 -0.35
-2.79%
12.60
12.15
12.29 7,095,000
473
-13.21% 871.98 52,620,000 375,000 0.72%
NHPC 30-Oct-14 19.25 -0.35
-1.79%
19.65
19.15
19.35 4,428,000
369
-18.54% 856.82 63,588,000 360,000 0.57%
UNITECH 27-Nov-14 19.60 0.50
2.62%
19.60
18.75
19.06 782,000
46
-4.17% 149.05 1,904,000 357,000 23.08%
IDFC 27-Nov-14 137.40 -1.30
-0.94%
140.10
136.30
138.16 600,000
300
53.06% 828.96 760,000 332,000 77.57%
IBREALEST 30-Oct-14 67.75 -0.30
-0.44%
68.75
66.55
67.69 4,672,000
1,168
-37.14% 3,162.48 34,104,000 324,000 0.96%
TATAMTRDVR 30-Oct-14 346.10 -1.25
-0.36%
350.55
344.00
347.39 3,430,000
1,715
-29.22% 11,915.48 24,086,000 276,000 1.16%
APOLLOTYRE 30-Oct-14 198.35 -6.10
-2.98%
205.35
197.70
200.77 9,258,000
4,629
-61.69% 18,587.29 13,468,000 274,000 2.08%
CAIRN 30-Oct-14 305.95 -7.40
-2.36%
314.20
305.40
308.66 2,300,000
2,300
10.00% 7,099.18 12,911,000 267,000 2.11%
AXISBANK 30-Oct-14 379.15 2.65
0.70%
381.95
373.50
377.99 9,403,750
7,523
-44.00% 35,545.23 24,150,000 205,000 0.86%
PTC 30-Oct-14 81.65 -4.35
-5.06%
85.55
81.30
82.85 3,352,000
838
11.73% 2,777.13 9,200,000 204,000 2.27%
HINDPETRO 30-Oct-14 490.65 6.50
1.34%
495.30
485.55
490.60 4,330,000
4,330
-27.57% 21,242.98 7,276,000 197,000 2.78%
JISLJALEQS 30-Oct-14 80.60 -1.30
-1.59%
82.95
80.10
81.40 4,000,000
1,000
-56.04% 3,256.00 26,208,000 188,000 0.72%
ASHOKLEY 30-Oct-14 42.25 0.95
2.30%
42.70
41.35
42.13 32,835,000
2,985
-11.32% 13,833.39 55,539,000 187,000 0.34%
IRB 30-Oct-14 229.30 -2.70
-1.16%
233.25
228.15
230.14 11,616,000
2,904
-32.10% 26,733.06 12,612,000 180,000 1.45%
ONGC 30-Oct-14 405.75 -5.85
-1.42%
412.25
404.50
406.97 4,336,000
4,336
-30.49% 17,646.22 22,340,000 178,000 0.80%
GODREJIND 30-Oct-14 302.20 -7.50
-2.42%
311.70
301.50
305.55 808,000
808
-56.95% 2,468.84 4,050,000 173,000 4.46%
NHPC 27-Nov-14 19.35 -0.40
-2.03%
19.75
19.35
19.55 636,000
53
51.43% 124.34 1,572,000 168,000 11.97%
ADANIENT 30-Oct-14 465.75 -8.60
-1.81%
479.80
457.65
466.59 2,530,000
2,530
15.21% 11,804.73 5,793,000 166,000 2.95%
DLF 30-Oct-14 151.35 -0.40
-0.26%
153.45
150.10
151.73 13,334,000
6,667
-39.12% 20,231.68 23,086,000 160,000 0.70%
SAIL 27-Nov-14 68.75 0.10
0.15%
68.90
65.65
66.90 508,000
127
19.81% 339.85 684,000 156,000 29.55%
SKSMICRO 30-Oct-14 293.75 -7.15
-2.38%
306.35
292.15
299.26 914,000
914
-43.19% 2,735.24 3,788,000 151,000 4.15%
MOTHERSUMI 30-Oct-14 399.80 2.20
0.55%
405.00
397.25
400.80 1,872,000
1,872
-21.38% 7,502.98 4,704,000 148,000 3.25%
GLENMARK 30-Oct-14 708.40 -18.00
-2.48%
738.00
699.00
715.09 707,500
1,415
-3.02% 5,059.26 1,632,500 118,500 7.83%
HCLTECH 30-Oct-14 1,752.55 29.25
1.70%
1,765.00
1,723.55
1,752.47 1,516,750
6,067
148.55% 26,580.59 2,522,000 108,500 4.50%
HINDALCO 30-Oct-14 156.20 -1.30
-0.83%
159.05
153.35
156.33 8,942,000
4,471
-35.08% 13,979.03 24,664,000 96,000 0.39%
JPASSOCIAT 27-Nov-14 27.15 0.35
1.31%
27.30
26.30
26.85 704,000
88
-6.38% 189.02 1,688,000 96,000 6.03%
SRTRANSFIN 30-Oct-14 913.25 -26.90
-2.86%
940.45
907.15
918.23 710,000
1,420
23.69% 6,519.43 776,500 92,500 13.52%
GMRINFRA 27-Nov-14 18.05 0.25
1.40%
18.35
17.75
18.04 590,000
59
-20.27% 106.44 1,330,000 90,000 7.26%
TATACHEM 30-Oct-14 397.90 -4.85
-1.20%
406.90
396.50
401.57 1,064,000
1,064
-42.70% 4,272.70 3,224,000 90,000 2.87%
SBIN 30-Oct-14 2,437.40 -20.05
-0.82%
2,463.70
2,425.50
2,442.19 2,226,125
17,809
-44.41% 54,366.20 4,602,750 89,125 1.97%
ASHOKLEY 27-Nov-14 42.30 1.00
2.42%
42.80
41.65
42.21 418,000
38
-28.30% 176.44 616,000 88,000 16.67%
JPASSOCIAT 24-Dec-14 26.95 -0.10
-0.37%
27.00
26.95
26.96 96,000
12
-50.00% 25.88 312,000 88,000 39.29%
HEROMOTOCO 30-Oct-14 2,894.60 33.00
1.15%
2,949.00
2,873.20
2,907.67 787,750
6,302
-8.94% 22,905.17 1,458,000 85,875 6.26%
TITAN 30-Oct-14 407.60 -3.55
-0.86%
415.95
404.70
410.49 2,048,000
2,048
-47.97% 8,406.84 8,347,000 85,000 1.03%
TCS 30-Oct-14 2,791.05 37.30
1.35%
2,809.90
2,748.30
2,791.63 1,589,375
12,715
-3.05% 44,369.47 3,707,875 82,250 2.27%
IDBI 27-Nov-14 61.35 -0.50
-0.81%
62.05
61.00
61.63 132,000
33
43.48% 81.35 332,000 80,000 31.75%
L&TFH 27-Nov-14 66.60 -0.40
-0.60%
67.20
66.60
66.86 92,000
23
-50.00% 61.51 892,000 80,000 9.85%
RPOWER 27-Nov-14 70.65 -0.60
-0.84%
71.75
70.00
70.64 304,000
76
0.00% 214.75 852,000 80,000 10.36%
TVSMOTOR 30-Oct-14 230.20 0.70
0.31%
235.20
229.15
232.39 3,418,000
1,709
-31.14% 7,943.09 5,304,000 80,000 1.53%
UCOBANK 30-Oct-14 81.10 0.75
0.93%
82.20
79.45
80.99 5,800,000
1,450
-9.60% 4,697.42 21,976,000 80,000 0.37%
GAIL 30-Oct-14 441.95 -9.25
-2.05%
448.60
440.60
442.73 863,000
863
-40.61% 3,820.76 2,349,000 71,000 3.12%
EXIDEIND 30-Oct-14 173.15 2.70
1.58%
174.60
169.55
172.58 4,712,000
2,356
119.57% 8,131.97 8,518,000 70,000 0.83%
AXISBANK 27-Nov-14 381.20 2.50
0.66%
383.90
376.10
380.18 186,250
149
-30.05% 708.09 427,500 68,750 19.16%
TECHM 30-Oct-14 2,540.60 36.40
1.45%
2,559.90
2,487.00
2,536.82 1,121,500
8,972
112.25% 28,450.44 2,255,375 66,875 3.06%
LT 30-Oct-14 1,455.30 -9.00
-0.61%
1,473.55
1,451.70
1,461.72 2,053,250
8,213
-51.35% 30,012.77 8,167,500 65,750 0.81%
ADANIPOWER 27-Nov-14 43.90 -0.10
-0.23%
44.30
43.65
43.91 216,000
27
107.69% 94.85 536,000 64,000 13.56%
FEDERALBNK 30-Oct-14 124.15 -2.15
-1.70%
126.95
123.65
125.27 4,996,000
1,249
-35.72% 6,258.49 13,796,000 64,000 0.47%
IGL 30-Oct-14 420.75 -1.90
-0.45%
424.35
415.50
419.82 704,000
704
-7.12% 2,955.53 770,000 64,000 9.07%
ADANIPORTS 30-Oct-14 276.50 -2.85
-1.02%
283.75
273.75
278.08 3,174,000
1,587
-30.91% 8,826.26 7,992,000 64,000 0.81%
TATASTEEL 30-Oct-14 452.15 -10.40
-2.25%
460.65
448.50
453.46 11,792,000
11,792
-5.68% 53,472.00 17,346,000 62,000 0.36%
BATAINDIA 30-Oct-14 1,397.85 67.20
5.05%
1,411.90
1,326.60
1,383.96 800,000
3,200
213.11% 11,071.68 683,000 61,500 9.90%
JPPOWER 27-Nov-14 12.30 -0.30
-2.38%
12.45
12.30
12.37 135,000
9
-57.14% 16.70 630,000 60,000 10.53%
HDIL 27-Nov-14 80.75 -2.20
-2.65%
81.50
79.95
80.85 136,000
17
-26.09% 109.96 736,000 56,000 8.24%
ORIENTBANK 30-Oct-14 231.10 -0.25
-0.11%
234.90
226.65
230.79 6,060,000
3,030
4.55% 13,985.87 5,270,000 56,000 1.07%
HINDZINC 27-Nov-14 161.90 1.75
1.09%
0.00
0.00
162.89 70,000
35
337.50% 114.02 76,000 54,000 245.45%
MINDTREE 30-Oct-14 1,151.30 -34.20
-2.88%
1,196.05
1,143.65
1,172.32 166,500
666
156.15% 1,951.91 418,500 54,000 14.81%
PETRONET 30-Oct-14 190.40 3.30
1.76%
191.80
186.75
189.58 2,124,000
1,062
-3.80% 4,026.68 4,626,000 52,000 1.14%
JISLJALEQS 24-Dec-14 81.80 -1.20
-1.45%
82.00
81.50
81.87 52,000
13
1,200.00% 42.57 52,000 48,000 1,200.00%
JUBLFOOD 30-Oct-14 1,285.70 50.90
4.12%
1,299.00
1,232.70
1,277.18 437,000
1,748
156.68% 5,581.28 1,689,000 47,250 2.88%
BHARATFORG 30-Oct-14 816.20 -12.55
-1.51%
837.65
813.75
823.83 2,164,000
2,164
-47.28% 17,827.68 4,099,000 47,000 1.16%
YESBANK 27-Nov-14 557.60 -2.40
-0.43%
564.00
554.65
558.84 115,000
115
-51.68% 642.67 181,000 47,000 35.07%
HDFCBANK 27-Nov-14 881.50 -6.45
-0.73%
883.50
878.30
881.85 50,000
100
-2.91% 440.93 309,500 35,500 12.96%
CENTURYTEX 30-Oct-14 535.65 -12.10
-2.21%
549.80
533.10
541.71 1,891,000
1,891
-55.05% 10,243.74 7,676,000 35,000 0.46%
RELIANCE 27-Nov-14 942.15 -17.85
-1.86%
957.65
941.10
947.07 86,250
345
-28.42% 816.85 408,750 34,250 9.15%
ASIANPAINT 30-Oct-14 635.65 2.30
0.36%
642.60
630.85
637.58 1,067,000
2,134
-42.48% 6,802.98 4,598,500 33,500 0.73%
DABUR 30-Oct-14 222.60 -1.25
-0.56%
225.40
222.00
223.83 1,116,000
558
-36.37% 2,497.94 7,200,000 32,000 0.45%
DISHTV 27-Nov-14 54.60 0.20
0.37%
55.45
54.60
55.08 56,000
7
- 30.84 152,000 32,000 26.67%
TATAPOWER 27-Nov-14 81.55 -2.60
-3.09%
84.10
81.55
83.02 116,000
29
38.10% 96.30 372,000 32,000 9.41%
RELCAPITAL 27-Nov-14 464.45 4.30
0.93%
467.00
455.40
462.81 77,000
77
20.31% 356.36 141,000 30,000 27.03%
RCOM 27-Nov-14 98.00 -1.20
-1.21%
101.00
97.70
98.58 156,000
78
-39.53% 153.78 290,000 30,000 11.54%
ACC 30-Oct-14 1,400.55 -10.80
-0.77%
1,422.90
1,397.00
1,408.37 392,750
1,571
-52.51% 5,531.37 1,493,500 29,000 1.98%
DIVISLAB 30-Oct-14 1,801.25 -12.35
-0.68%
1,836.95
1,797.05
1,814.31 287,000
1,148
-46.30% 5,207.07 595,750 28,750 5.07%
VOLTAS 30-Oct-14 244.35 1.80
0.74%
245.80
239.70
243.52 6,040,000
3,020
-48.28% 14,708.61 7,848,000 28,000 0.36%
IFCI 27-Nov-14 36.10 0.10
0.28%
36.85
36.05
36.37 396,000
44
0.00% 144.03 432,000 27,000 6.67%
COLPAL 30-Oct-14 1,734.30 -13.70
-0.78%
1,773.05
1,727.05
1,754.60 232,000
928
-50.16% 4,070.67 563,250 26,750 4.99%
HEXAWARE 27-Nov-14 206.30 3.00
1.48%
209.00
203.00
206.50 54,000
27
-10.00% 111.51 80,000 26,000 48.15%
ARVIND 27-Nov-14 298.95 -2.25
-0.75%
303.30
298.20
301.24 82,000
41
-18.00% 247.02 114,000 26,000 29.55%
ONGC 27-Nov-14 407.75 -5.65
-1.37%
413.00
406.35
408.72 102,000
102
-3.77% 416.89 341,000 26,000 8.25%
INDUSINDBK 30-Oct-14 606.45 -15.85
-2.55%
621.15
605.55
611.95 1,738,500
3,477
-17.29% 10,638.75 5,526,000 24,500 0.45%
HINDALCO 27-Nov-14 157.10 -1.60
-1.01%
159.70
154.50
157.39 210,000
105
54.41% 330.52 276,000 24,000 9.52%
NIFTY 24-Dec-14 8,081.90 -14.25
-0.18%
8,114.85
8,070.00
8,084.52 52,800
1,056
-54.64% 4,268.63 177,950 23,700 15.36%
MARUTI 30-Oct-14 2,992.30 -91.70
-2.97%
3,098.00
2,985.00
3,023.49 1,809,500
14,476
65.69% 54,710.05 2,035,000 22,250 1.11%
DLF 27-Nov-14 152.50 -0.05
-0.03%
153.90
150.85
152.59 116,000
58
-59.44% 177.00 252,000 22,000 9.57%
CAIRN 27-Nov-14 308.35 -7.25
-2.30%
313.40
308.20
309.77 37,000
37
42.31% 114.61 91,000 20,000 28.17%
L&TFH 30-Oct-14 65.90 -0.50
-0.75%
66.85
65.65
66.23 2,376,000
594
-46.73% 1,573.62 46,100,000 20,000 0.04%
ULTRACEMCO 30-Oct-14 2,650.80 12.60
0.48%
2,666.20
2,632.10
2,651.20 168,625
1,349
-28.44% 4,470.59 823,250 18,000 2.24%
BANKBARODA 27-Nov-14 900.20 -13.95
-1.53%
910.40
893.70
900.68 55,500
111
91.38% 499.88 59,500 17,000 40.00%
APOLLOTYRE 27-Nov-14 199.75 -6.25
-3.03%
205.55
199.25
202.44 64,000
32
-31.91% 129.56 86,000 16,000 22.86%
JISLJALEQS 27-Nov-14 81.25 -0.85
-1.04%
82.20
81.15
81.67 20,000
5
-79.17% 16.33 208,000 16,000 8.33%
KTKBANK 30-Oct-14 111.85 -1.90
-1.67%
113.95
111.30
112.50 2,038,000
1,019
-31.89% 2,292.75 16,588,000 16,000 0.10%
POWERGRID 27-Nov-14 137.25 0.35
0.26%
138.20
136.20
137.74 26,000
13
30.00% 35.81 80,000 16,000 25.00%
S&P500 17-Oct-14 1,966.50 -13.75
-0.69%
1,971.00
1,966.00
1,967.06 52,800
0
-54.64% 1,038.61 235,750 16,000 7.28%
BHEL 27-Nov-14 195.00 -1.10
-0.56%
197.00
193.85
195.12 370,000
185
-33.93% 721.94 1,588,000 14,000 0.89%
TATASTEEL 27-Nov-14 454.85 -10.55
-2.27%
462.30
451.80
456.59 94,000
94
-10.48% 429.19 199,000 14,000 7.57%
PNB 30-Oct-14 884.10 -8.65
-0.97%
892.90
873.70
882.77 2,140,000
4,280
-36.82% 18,891.28 4,724,500 13,500 0.29%
WIPRO 27-Nov-14 621.45 16.95
2.80%
624.00
610.00
618.69 36,500
73
630.00% 225.82 29,000 13,000 81.25%
ANDHRABANK 27-Nov-14 65.75 -0.45
-0.68%
66.00
65.75
65.87 44,000
11
83.33% 28.98 188,000 12,000 6.82%
BAJAJ-AUTO 30-Oct-14 2,352.80 -8.65
-0.37%
2,425.00
2,342.30
2,364.72 356,500
2,852
-18.89% 8,430.23 1,211,750 12,000 1.00%
RANBAXY 27-Nov-14 644.10 -2.10
-0.32%
651.65
642.60
647.26 28,000
28
12.00% 181.23 40,000 12,000 42.86%
SAIL 24-Dec-14 69.15 0.10
0.14%
69.15
66.50
67.53 16,000
4
300.00% 10.80 24,000 12,000 100.00%
UCOBANK 27-Nov-14 80.95 0.25
0.31%
80.95
80.50
80.80 12,000
3
-76.92% 9.70 88,000 12,000 15.79%
NIFTY 27-Nov-14 8,031.65 -14.75
-0.18%
8,060.10
8,020.50
8,037.54 120,000
2,400
-57.10% 9,645.05 787,650 11,950 1.54%
BPCL 27-Nov-14 659.20 -3.30
-0.50%
671.65
659.00
664.53 16,000
32
-20.00% 106.32 34,000 11,000 47.83%
M&MFIN 27-Nov-14 276.20 1.20
0.44%
277.00
270.85
273.62 28,000
28
460.00% 76.61 22,000 11,000 100.00%
GRASIM 30-Oct-14 3,511.20 -62.40
-1.75%
3,575.00
3,495.00
3,528.11 167,500
1,340
-26.90% 5,909.58 1,371,625 10,625 0.78%
BHEL 24-Dec-14 193.65 -0.65
-0.33%
194.10
192.90
193.68 22,000
11
-59.26% 42.61 174,000 10,000 6.10%
EXIDEIND 27-Nov-14 173.70 1.85
1.08%
174.90
172.50
174.10 12,000
6
0.00% 20.89 30,000 10,000 50.00%
HINDALCO 24-Dec-14 157.50 -2.50
-1.56%
159.00
156.50
157.40 10,000
5
400.00% 15.74 16,000 10,000 166.67%
IDEA 27-Nov-14 168.85 0.55
0.33%
172.75
168.70
169.57 28,000
14
100.00% 47.48 44,000 10,000 29.41%
IDEA 30-Oct-14 167.55 0.55
0.33%
172.00
166.90
169.40 3,864,000
1,932
4.66% 6,545.62 13,594,000 10,000 0.07%
TVSMOTOR 27-Nov-14 231.95 1.20
0.52%
235.10
231.10
233.54 50,000
25
-10.71% 116.77 84,000 10,000 13.51%
SUNPHARMA 27-Nov-14 864.70 1.75
0.20%
869.40
854.00
862.48 42,000
84
-30.58% 362.24 131,500 9,000 7.35%
LUPIN 30-Oct-14 1,399.20 -8.15
-0.58%
1,415.00
1,391.05
1,399.43 1,058,500
4,234
7.49% 14,812.97 8,638,500 8,750 0.10%
INDIACEM 27-Nov-14 114.40 0.55
0.48%
116.80
114.00
115.53 112,000
28
86.67% 129.39 124,000 8,000 6.90%
IOB 27-Nov-14 57.70 0.25
0.44%
58.30
57.20
57.77 136,000
17
0.00% 78.57 200,000 8,000 4.17%
ORIENTBANK 27-Nov-14 235.00 2.75
1.18%
235.10
229.25
232.30 30,000
15
-34.78% 69.69 56,000 8,000 16.67%
BANKNIFTY 27-Nov-14 15,480.15 -84.45
-0.54%
15,545.15
15,445.35
15,489.47 36,600
1,464
-43.04% 5,669.15 49,975 7,275 17.04%
TITAN 27-Nov-14 411.00 -2.15
-0.52%
418.00
408.00
410.82 21,000
21
-41.67% 86.27 37,000 7,000 23.33%
INFY 27-Nov-14 3,837.20 98.15
2.62%
3,856.00
3,751.60
3,824.06 18,125
145
168.52% 693.11 27,125 6,500 31.52%
CNXIT 30-Oct-14 11,513.10 195.50
1.73%
11,540.00
11,340.10
11,468.97 23,775
951
117.12% 2,726.75 22,325 6,325 39.53%
DRREDDY 30-Oct-14 3,224.60 -28.25
-0.87%
3,349.95
3,220.00
3,246.46 403,375
3,227
19.39% 13,095.41 895,000 6,125 0.69%
BIOCON 27-Nov-14 505.20 0.10
0.02%
511.00
503.35
506.99 19,000
38
280.00% 96.33 36,000 6,000 20.00%
CANBK 27-Nov-14 355.00 3.70
1.05%
360.00
348.00
353.69 21,000
21
-67.69% 74.27 79,000 6,000 8.22%
LICHSGFIN 27-Nov-14 324.50 -4.05
-1.23%
328.95
323.15
326.24 26,000
26
4.00% 84.82 37,000 6,000 19.35%
LICHSGFIN 30-Oct-14 322.50 -4.20
-1.29%
329.95
321.05
324.83 2,883,000
2,883
-55.54% 9,364.85 12,099,000 6,000 0.05%
TATASTEEL 24-Dec-14 460.00 -24.60
-5.08%
462.05
457.40
460.40 6,000
6
- 27.62 7,000 5,000 250.00%
ZEEL 27-Nov-14 317.30 0.40
0.13%
319.45
315.10
317.49 7,000
7
-53.33% 22.22 24,000 5,000 26.32%
MARUTI 27-Nov-14 3,010.90 -90.90
-2.93%
3,106.00
3,007.10
3,036.96 28,375
227
4.13% 861.74 48,000 4,875 11.30%
CIPLA 27-Nov-14 630.25 -2.70
-0.43%
634.20
629.50
631.54 9,000
9
-62.50% 56.84 29,000 4,000 16.00%
IBREALEST 27-Nov-14 68.20 -1.40
-2.01%
68.70
68.20
68.59 52,000
13
116.67% 35.67 28,000 4,000 16.67%
JSWENERGY 27-Nov-14 70.20 -0.35
-0.50%
71.65
70.20
70.92 8,000
2
-50.00% 5.67 76,000 4,000 5.56%
ADANIPORTS 27-Nov-14 279.10 -2.40
-0.85%
284.95
277.60
281.01 30,000
15
-28.57% 84.30 58,000 4,000 7.41%
RPOWER 24-Dec-14 72.85 0.35
0.48%
72.85
72.85
72.85 4,000
1
0.00% 2.91 16,000 4,000 33.33%
SYNDIBANK 24-Dec-14 110.95 0.95
0.86%
110.95
110.95
110.95 4,000
1
-50.00% 4.44 12,000 4,000 50.00%
SKSMICRO 27-Nov-14 295.85 -4.55
-1.51%
307.10
295.85
302.67 10,000
10
-33.33% 30.27 17,000 4,000 30.77%
TATAMOTORS 27-Nov-14 508.40 -0.25
-0.05%
513.05
506.90
509.88 60,000
60
-37.50% 305.93 119,000 4,000 3.48%
TATAPOWER 24-Dec-14 83.25 -1.75
-2.06%
84.00
83.25
83.62 8,000
2
0.00% 6.69 12,000 4,000 50.00%
TATAGLOBAL 27-Nov-14 161.05 -0.10
-0.06%
163.25
161.00
162.21 58,000
29
7.41% 94.08 260,000 4,000 1.56%
VOLTAS 27-Nov-14 246.20 2.25
0.92%
246.45
242.70
245.17 36,000
18
-52.63% 88.26 128,000 4,000 3.23%
HAVELLS 27-Nov-14 262.35 -4.60
-1.72%
263.85
261.50
262.44 20,000
16
0.00% 52.49 40,000 3,750 10.34%
LT 27-Nov-14 1,464.10 -9.45
-0.64%
1,479.40
1,461.25
1,469.74 37,500
150
-15.73% 551.15 77,750 3,750 5.07%
ICICIBANK 27-Nov-14 1,445.75 -5.05
-0.35%
1,454.45
1,437.85
1,448.23 20,750
83
-54.89% 300.51 64,000 3,500 5.79%
HDFC 27-Nov-14 1,062.85 -4.45
-0.42%
1,067.30
1,055.00
1,060.69 11,250
45
-39.19% 119.33 25,250 3,250 14.77%
AUROPHARMA 27-Nov-14 976.65 -1.90
-0.19%
983.95
965.50
974.13 34,500
69
-41.03% 336.07 64,500 3,000 4.88%
BHARATFORG 27-Nov-14 821.50 -11.75
-1.41%
840.15
820.00
828.79 24,000
24
14.29% 198.91 46,000 3,000 6.98%
BHARTIARTL 27-Nov-14 408.60 2.20
0.54%
411.15
408.20
409.09 11,000
11
120.00% 45.00 42,000 3,000 7.69%
GAIL 27-Nov-14 444.30 -8.95
-1.97%
446.35
444.30
445.41 3,000
3
-50.00% 13.36 12,000 3,000 33.33%
INDUSINDBK 27-Nov-14 610.00 -15.75
-2.52%
620.70
610.00
616.96 7,000
14
-46.15% 43.19 19,000 3,000 18.75%
IOC 27-Nov-14 366.50 -0.05
-0.01%
374.25
365.00
369.29 28,000
28
12.00% 103.40 139,000 3,000 2.21%
RELIANCE 24-Dec-14 950.25 -17.20
-1.78%
960.00
950.00
956.20 3,000
12
-80.33% 28.69 14,250 3,000 26.67%
SUNTV 27-Nov-14 343.45 2.20
0.64%
343.85
339.50
341.25 12,000
12
-14.29% 40.95 13,000 3,000 30.00%
LUPIN 27-Nov-14 1,411.85 -2.30
-0.16%
1,417.35
1,404.50
1,410.08 10,000
40
8.11% 141.01 30,250 2,750 10.00%
MRF 30-Oct-14 31,842.55 -1,068.95
-3.25%
33,147.00
31,714.00
32,484.32 63,000
504
-55.40% 20,465.12 47,875 2,750 6.09%
ASIANPAINT 27-Nov-14 639.20 2.70
0.42%
645.55
636.70
641.68 13,000
26
-7.14% 83.42 27,000 2,500 10.20%
AXISBANK 24-Dec-14 385.70 -2.30
-0.59%
385.70
378.00
382.39 6,250
5
25.00% 23.90 8,750 2,500 40.00%
TCS 27-Nov-14 2,801.85 33.35
1.20%
2,821.05
2,775.00
2,806.33 17,875
143
5.93% 501.63 40,250 2,375 6.27%
CENTURYTEX 27-Nov-14 541.50 -11.90
-2.15%
546.05
541.50
544.53 3,000
3
-62.50% 16.34 14,000 2,000 16.67%
AMBUJACEM 27-Nov-14 212.95 -2.55
-1.18%
214.55
212.95
213.66 8,000
4
33.33% 17.09 20,000 2,000 11.11%
IDFC 24-Dec-14 139.50 -6.10
-4.19%
141.00
139.50
140.33 6,000
3
- 8.42 6,000 2,000 50.00%
ABIRLANUVO 27-Nov-14 1,665.50 -21.20
-1.26%
1,668.05
1,652.65
1,658.55 2,500
10
233.33% 41.46 8,500 2,000 30.77%
MCLEODRUSS 27-Nov-14 299.95 0.00
0.00%
0.00
0.00
293.70 2,000
2
100.00% 5.87 7,000 2,000 40.00%
SSLT 27-Nov-14 273.20 -1.55
-0.56%
274.00
271.85
273.07 28,000
14
-62.16% 76.46 178,000 2,000 1.14%
UPL 27-Nov-14 342.05 -1.05
-0.31%
343.00
342.00
342.36 6,000
3
-72.73% 20.54 48,000 2,000 4.35%
TATACHEM 27-Nov-14 402.20 -5.10
-1.25%
406.00
402.20
403.17 4,000
4
-33.33% 16.13 17,000 2,000 13.33%
TATAMOTORS 24-Dec-14 515.00 3.75
0.73%
515.00
513.00
513.91 3,000
3
-81.25% 15.42 18,000 2,000 12.50%
TATAMTRDVR 27-Nov-14 348.15 -1.55
-0.44%
351.50
347.15
349.25 26,000
13
-45.83% 90.81 64,000 2,000 3.23%
TATAGLOBAL 30-Oct-14 159.90 -0.40
-0.25%
163.00
159.50
160.98 6,084,000
3,042
-23.76% 9,794.02 42,458,000 2,000 0.00%
TVSMOTOR 24-Dec-14 233.50 5.75
2.52%
233.50
233.50
233.50 2,000
1
- 4.67 4,000 2,000 100.00%
M&M 27-Nov-14 1,402.70 25.90
1.88%
1,405.50
1,373.60
1,393.93 7,500
30
20.00% 104.54 13,250 1,750 15.22%
OFSS 30-Oct-14 3,513.40 52.90
1.53%
3,560.10
3,460.00
3,524.68 31,875
255
196.51% 1,123.49 106,250 1,750 1.67%
TECHM 27-Nov-14 2,557.30 39.30
1.56%
2,570.00
2,521.15
2,547.73 7,625
61
110.34% 194.26 9,375 1,625 20.97%
BATAINDIA 27-Nov-14 1,406.40 73.85
5.54%
1,415.00
1,378.45
1,396.52 4,500
18
200.00% 62.84 5,750 1,500 35.29%
RELINFRA 27-Nov-14 600.10 8.35
1.41%
606.90
593.00
600.61 28,000
56
-55.20% 168.17 37,500 1,500 4.17%
CESC 27-Nov-14 752.05 7.05
0.95%
759.80
749.35
752.69 5,500
11
-26.67% 41.40 17,000 1,500 9.68%
JUBLFOOD 27-Nov-14 1,284.80 55.45
4.51%
1,297.00
1,244.75
1,284.78 2,250
9
125.00% 28.91 3,750 1,500 66.67%
BANKINDIA 27-Nov-14 235.70 0.40
0.17%
240.35
229.00
235.20 115,000
115
-29.01% 270.48 241,000 1,000 0.42%
DRREDDY 27-Nov-14 3,245.75 -26.70
-0.82%
3,301.10
3,245.00
3,267.74 6,125
49
-3.92% 200.15 9,625 1,000 11.59%
GLENMARK 27-Nov-14 713.65 -25.45
-3.44%
735.00
709.00
721.72 7,500
15
650.00% 54.13 11,000 1,000 10.00%
GODREJIND 27-Nov-14 309.30 -1.70
-0.55%
313.95
309.30
310.88 4,000
4
100.00% 12.44 6,000 1,000 20.00%
KOTAKBANK 27-Nov-14 1,022.20 0.20
0.02%
1,024.55
1,015.95
1,020.40 9,500
19
35.71% 96.94 29,000 1,000 3.57%
RECLTD 27-Nov-14 254.45 1.40
0.55%
255.70
253.30
254.35 15,000
15
0.00% 38.15 37,000 1,000 2.78%
SIEMENS 30-Oct-14 822.90 -7.80
-0.94%
839.40
820.00
827.28 256,500
513
-67.47% 2,121.97 1,379,500 1,000 0.07%
BANKNIFTY 24-Dec-14 15,547.70 -99.60
-0.64%
15,630.00
15,527.35
15,571.36 2,400
96
-23.81% 373.71 2,700 825 44.00%
TCS 24-Dec-14 2,817.55 42.70
1.54%
2,834.85
2,797.00
2,817.60 1,125
9
28.57% 31.70 1,375 625 83.33%
COLPAL 27-Nov-14 1,745.00 -14.90
-0.85%
1,770.00
1,740.00
1,762.14 1,750
7
-53.33% 30.84 3,000 500 20.00%
HDFCBANK 24-Dec-14 886.20 -13.45
-1.50%
886.20
886.20
886.20 500
1
0.00% 4.43 8,000 500 6.67%
PNB 27-Nov-14 891.05 -6.35
-0.71%
894.90
880.00
888.20 9,500
19
-63.46% 84.38 61,000 500 0.83%
SRTRANSFIN 27-Nov-14 920.55 -41.45
-4.31%
0.00
0.00
920.55 500
1
-80.00% 4.60 3,500 500 16.67%
UBL 30-Oct-14 714.15 -1.45
-0.20%
720.35
710.00
713.72 25,750
103
18.39% 183.78 365,250 500 0.14%
EICHERMOT 27-Nov-14 12,070.00 44.40
0.37%
12,130.00
11,984.90
12,071.45 1,875
15
25.00% 226.34 1,500 375 33.33%
EICHERMOT 30-Oct-14 11,868.50 -189.45
-1.57%
12,179.00
11,826.65
12,000.18 105,500
844
-69.77% 12,660.19 110,750 375 0.34%
HCLTECH 27-Nov-14 1,763.30 30.65
1.77%
1,774.00
1,738.30
1,762.17 9,000
36
16.13% 158.60 18,250 250 1.39%
INFY 24-Dec-14 3,855.00 133.05
3.57%
3,855.00
3,850.00
3,852.50 250
2
- 9.63 500 250 100.00%
JSWSTEEL 27-Nov-14 1,187.50 11.75
1.00%
1,197.15
1,178.55
1,186.54 4,000
16
-63.64% 47.46 13,750 250 1.85%
SBIN 27-Nov-14 2,451.50 -20.10
-0.81%
2,478.20
2,444.00
2,454.55 13,250
106
-50.23% 325.23 33,125 250 0.76%
ULTRACEMCO 27-Nov-14 2,666.85 24.70
0.93%
2,675.90
2,654.95
2,666.90 1,250
10
-44.44% 33.34 6,750 250 3.85%
BAJAJ-AUTO 27-Nov-14 2,368.75 -12.65
-0.53%
2,393.15
2,361.60
2,375.25 1,750
14
100.00% 41.57 5,375 125 2.38%
JUSTDIAL 27-Nov-14 1,651.00 1.00
0.06%
1,651.00
1,645.00
1,649.00 375
3
200.00% 6.18 750 125 20.00%
CNXIT 27-Nov-14 11,485.05 133.95
1.18%
11,529.95
11,470.20
11,490.05 100
4
- 11.49 225 75 50.00%
DJIA 17-Oct-14 16,985.00 -72.50
-0.43%
17,015.00
16,980.00
16,995.68 0
0
- 0.00 33,325 75 0.23%
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.