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
(%)
JPASSOCIAT 24-Dec-14 31.55 -0.50
-1.56%
33.05
31.25
32.33 32,672,000
4,084
202.29% 10,562.86 23,128,000 9,288,000 67.11%
IDFC 24-Dec-14 159.05 0.20
0.13%
162.20
158.20
160.63 10,354,000
5,177
432.61% 16,631.63 11,186,000 6,926,000 162.58%
GMRINFRA 24-Dec-14 20.35 0.05
0.25%
20.65
20.10
20.37 10,350,000
1,035
90.26% 2,108.30 18,350,000 6,100,000 49.80%
RPOWER 24-Dec-14 71.60 -1.00
-1.38%
73.55
71.30
72.67 15,168,000
3,792
268.16% 11,022.59 16,824,000 5,988,000 55.26%
IFCI 24-Dec-14 40.35 0.50
1.25%
41.15
39.75
40.56 10,575,000
1,175
220.16% 4,289.22 17,712,000 5,472,000 44.71%
SBIN 24-Dec-14 307.05 8.45
2.83%
308.75
298.45
305.53 1,038,000
8,304
109.64% 3,171.40 8,557,500 4,467,500 109.23%
TATAGLOBAL 24-Dec-14 158.25 -0.15
-0.09%
160.35
157.60
158.66 5,614,000
2,807
126.74% 8,907.17 8,984,000 4,404,000 96.16%
SAIL 24-Dec-14 82.30 -1.95
-2.31%
84.85
81.50
82.98 6,392,000
1,598
106.99% 5,304.08 9,700,000 3,272,000 50.90%
HDFCBANK 24-Dec-14 944.05 14.60
1.57%
947.80
925.60
937.61 4,165,750
16,663
80.55% 39,058.49 9,971,000 3,132,250 45.80%
NTPC 24-Dec-14 144.05 0.15
0.10%
145.45
143.10
144.72 4,350,000
2,175
230.05% 6,295.32 6,106,000 3,128,000 105.04%
HDIL 24-Dec-14 81.60 -0.55
-0.67%
83.95
81.15
82.18 5,708,000
1,427
108.93% 4,690.83 7,824,000 2,840,000 56.98%
L&TFH 24-Dec-14 73.00 0.00
0.00%
74.05
72.40
73.29 6,376,000
1,594
97.52% 4,672.97 9,660,000 2,836,000 41.56%
AXISBANK 24-Dec-14 481.80 10.45
2.22%
487.20
470.40
482.58 5,358,750
4,287
175.16% 25,860.26 8,406,250 2,713,750 47.67%
ASHOKLEY 24-Dec-14 53.10 0.05
0.09%
53.90
52.90
53.35 8,811,000
801
30.88% 4,700.67 14,542,000 2,684,000 22.63%
BHARTIARTL 24-Dec-14 403.85 2.50
0.62%
405.50
397.50
402.65 2,857,000
5,714
646.93% 11,503.71 3,279,000 2,480,500 310.64%
RELIANCE 24-Dec-14 1,005.95 15.10
1.52%
1,010.25
989.15
1,001.72 3,334,750
13,339
206.71% 33,404.86 4,933,000 2,322,750 88.99%
NHPC 24-Dec-14 20.55 -0.05
-0.24%
20.75
20.45
20.63 3,612,000
301
14.45% 745.16 12,516,000 2,268,000 22.13%
RCOM 24-Dec-14 109.60 -0.85
-0.77%
112.20
108.30
110.20 4,428,000
2,214
22.59% 4,879.66 6,360,000 2,238,000 54.29%
TATAMOTORS 24-Dec-14 534.80 5.10
0.96%
543.65
530.90
536.53 2,794,000
5,588
409.85% 14,990.65 3,175,000 2,200,000 225.64%
DISHTV 24-Dec-14 61.45 1.65
2.76%
61.70
60.00
60.96 3,884,000
971
358.02% 2,367.69 5,868,000 2,064,000 54.26%
IBREALEST 24-Dec-14 80.15 -0.20
-0.25%
83.35
79.80
81.51 2,548,000
637
107.49% 2,076.87 3,756,000 1,972,000 110.54%
ADANIPOWER 24-Dec-14 45.75 -0.70
-1.51%
47.10
45.55
46.23 3,328,000
416
24.55% 1,538.53 7,448,000 1,896,000 34.15%
HDIL 27-Nov-14 81.55 -1.10
-1.33%
84.45
81.20
82.56 23,572,000
5,893
-15.35% 19,461.04 27,564,000 1,816,000 7.05%
BHEL 24-Dec-14 245.55 6.95
2.91%
247.00
237.60
241.72 4,063,000
4,063
40.35% 9,821.08 8,082,000 1,733,000 27.30%
KTKBANK 24-Dec-14 144.30 7.10
5.17%
147.10
139.40
144.43 6,686,000
3,343
381.01% 9,656.59 4,404,000 1,730,000 64.70%
HINDZINC 24-Dec-14 164.90 1.15
0.70%
166.00
163.85
164.88 1,814,000
907
63.42% 2,990.92 2,988,000 1,710,000 133.80%
ITC 24-Dec-14 378.40 5.85
1.57%
379.00
372.15
376.52 2,229,000
2,229
108.71% 8,392.63 3,774,000 1,538,000 68.78%
ONGC 24-Dec-14 383.70 -1.95
-0.51%
389.30
383.00
386.43 2,320,000
4,640
52.03% 8,965.18 7,292,500 1,426,000 24.31%
JISLJALEQS 24-Dec-14 84.60 -1.25
-1.46%
87.40
83.80
86.04 2,552,000
638
42.73% 2,195.74 4,168,000 1,276,000 44.12%
JPPOWER 24-Dec-14 14.00 -0.15
-1.06%
14.45
13.90
14.17 2,400,000
160
-1.23% 340.08 8,670,000 1,230,000 16.53%
IDBI 24-Dec-14 71.80 -0.10
-0.14%
73.75
70.55
72.25 2,476,000
619
101.63% 1,788.91 3,960,000 1,200,000 43.48%
CAIRN 24-Dec-14 272.40 3.65
1.36%
275.85
269.00
273.49 2,123,000
2,123
136.94% 5,806.19 3,212,000 1,175,000 57.68%
DLF 24-Dec-14 141.30 2.25
1.62%
142.35
138.25
140.84 2,288,000
1,144
88.78% 3,222.42 2,580,000 1,102,000 74.56%
NIFTY 24-Dec-14 8,541.25 73.60
0.87%
8,559.75
8,458.50
8,530.69 2,283,850
91,354
126.84% 194,828.16 3,964,325 1,097,450 38.28%
TATAMTRDVR 24-Dec-14 334.80 3.30
1.00%
341.75
332.70
337.21 2,358,000
2,358
183.75% 7,951.41 2,791,000 1,091,000 64.18%
TATASTEEL 24-Dec-14 466.35 -4.30
-0.91%
476.50
463.85
469.00 1,930,000
3,860
55.46% 9,051.70 3,075,500 1,054,000 52.14%
INDIACEM 24-Dec-14 104.90 -1.20
-1.13%
107.00
104.30
105.65 1,726,000
863
48.79% 1,823.52 3,002,000 1,010,000 50.70%
TATAPOWER 24-Dec-14 88.90 -1.15
-1.28%
90.70
88.40
89.65 1,816,000
454
26.46% 1,628.04 3,436,000 1,004,000 41.28%
CIPLA 24-Dec-14 631.05 5.80
0.93%
650.25
629.00
638.42 1,836,000
3,672
180.09% 11,721.39 1,800,000 970,500 117.00%
SUNPHARMA 24-Dec-14 847.90 -9.85
-1.15%
861.25
846.00
853.07 1,447,750
5,791
30.60% 12,350.32 3,175,250 964,500 43.63%
LICHSGFIN 24-Dec-14 417.95 6.90
1.68%
420.60
409.00
415.27 1,392,000
1,392
266.32% 5,780.56 1,477,000 952,000 181.33%
BIOCON 24-Dec-14 461.50 2.60
0.57%
467.55
458.90
463.63 1,585,000
3,170
268.18% 7,348.54 1,659,500 941,000 130.97%
NMDC 24-Dec-14 147.20 0.95
0.65%
148.25
145.40
147.25 1,620,000
810
18.08% 2,385.45 3,232,000 928,000 40.28%
JINDALSTEL 24-Dec-14 143.90 -3.30
-2.24%
148.65
142.35
144.96 2,118,000
2,118
-3.64% 3,070.25 2,915,000 833,000 40.01%
INDUSINDBK 24-Dec-14 721.35 6.90
0.97%
730.40
707.05
724.12 1,337,500
2,675
55.43% 9,685.11 3,299,500 829,500 33.58%
ICICIBANK 24-Dec-14 1,745.15 45.15
2.66%
1,751.00
1,685.25
1,733.94 1,659,500
6,638
209.18% 28,774.73 1,737,000 771,250 79.86%
TITAN 24-Dec-14 370.60 5.95
1.63%
372.70
365.10
369.77 1,286,000
1,286
165.70% 4,755.24 1,571,000 767,000 95.40%
UNITECH 24-Dec-14 19.45 0.20
1.04%
20.10
19.25
19.51 2,193,000
129
-64.36% 427.85 10,829,000 765,000 7.60%
FEDERALBNK 24-Dec-14 148.45 5.15
3.59%
150.65
144.45
147.83 2,326,000
1,163
655.19% 3,438.53 1,330,000 758,000 132.52%
SSLT 24-Dec-14 239.15 2.25
0.95%
241.35
235.30
238.17 1,457,000
1,457
20.81% 3,470.14 2,465,000 734,000 42.40%
SYNDIBANK 24-Dec-14 129.10 0.50
0.39%
131.95
128.05
130.06 1,388,000
694
70.94% 1,805.23 2,076,000 724,000 53.55%
APOLLOTYRE 24-Dec-14 225.50 -2.35
-1.03%
229.70
224.30
227.60 1,446,000
723
82.58% 3,291.10 1,646,000 672,000 68.99%
LUPIN 24-Dec-14 1,479.95 -7.20
-0.48%
1,493.30
1,467.00
1,479.07 752,000
3,008
115.94% 11,122.61 1,267,500 659,250 108.38%
RANBAXY 24-Dec-14 623.15 -6.50
-1.03%
629.95
617.50
622.91 964,000
1,928
-30.67% 6,004.85 3,121,500 640,000 25.79%
COALINDIA 24-Dec-14 348.70 0.45
0.13%
349.30
346.00
347.62 856,000
856
-38.28% 2,975.63 2,573,000 583,000 29.30%
RELCAPITAL 24-Dec-14 506.70 0.05
0.01%
520.45
502.00
511.38 1,742,000
3,484
94.20% 8,908.24 1,829,000 568,500 45.10%
HINDUNILVR 24-Dec-14 759.45 -8.25
-1.07%
768.75
759.00
762.09 648,000
1,296
202.10% 4,938.34 902,500 561,500 164.66%
UCOBANK 24-Dec-14 86.25 1.90
2.25%
87.10
84.10
86.11 1,164,000
291
85.35% 1,002.32 1,464,000 548,000 59.83%
YESBANK 24-Dec-14 707.90 25.60
3.75%
710.30
692.00
704.43 1,495,500
2,991
187.60% 10,534.75 1,313,000 541,500 70.19%
HEXAWARE 24-Dec-14 222.15 -3.20
-1.42%
226.95
221.25
223.60 1,092,000
546
-4.71% 2,441.71 2,520,000 530,000 26.63%
CROMPGREAV 24-Dec-14 196.90 -0.60
-0.30%
201.50
195.75
197.81 1,331,000
1,331
29.35% 2,632.85 1,686,000 518,000 44.35%
IDEA 24-Dec-14 173.95 0.70
0.40%
175.05
172.20
173.20 874,000
437
-44.33% 1,513.77 2,258,000 514,000 29.47%
HDFC 24-Dec-14 1,143.20 12.35
1.09%
1,146.00
1,128.35
1,137.60 709,000
2,836
50.77% 8,065.58 1,315,250 508,250 62.98%
POWERGRID 24-Dec-14 147.70 0.80
0.54%
148.20
146.55
147.79 832,000
416
40.07% 1,229.61 1,602,000 500,000 45.37%
ANDHRABANK 24-Dec-14 85.25 0.70
0.83%
87.20
84.75
85.90 1,464,000
366
-9.85% 1,257.58 2,460,000 496,000 25.25%
UNIONBANK 24-Dec-14 213.50 0.45
0.21%
218.05
211.50
214.96 1,031,000
1,031
74.45% 2,216.24 1,174,000 493,000 72.39%
HINDALCO 24-Dec-14 161.30 4.30
2.74%
161.75
157.20
160.19 2,552,000
1,276
106.14% 4,088.05 3,084,000 482,000 18.52%
AUROPHARMA 24-Dec-14 1,122.80 -15.15
-1.33%
1,144.00
1,117.30
1,126.76 667,000
2,668
60.72% 7,515.49 1,173,500 454,500 63.21%
HINDPETRO 24-Dec-14 539.60 0.75
0.14%
547.50
537.00
541.24 613,000
1,226
76.91% 3,317.80 997,500 451,000 82.53%
RECLTD 24-Dec-14 343.20 5.90
1.75%
348.00
335.05
342.91 1,035,000
1,035
96.02% 3,549.12 1,118,000 442,000 65.38%
ARVIND 24-Dec-14 294.50 -0.40
-0.14%
299.20
293.10
296.09 981,000
981
90.86% 2,904.64 1,316,000 432,000 48.87%
EXIDEIND 24-Dec-14 156.75 -1.05
-0.67%
160.00
156.40
158.04 876,000
438
-38.05% 1,384.43 2,132,000 428,000 25.12%
GLENMARK 24-Dec-14 825.90 -10.90
-1.30%
847.00
821.45
828.30 532,500
1,065
-28.95% 4,410.70 2,375,500 411,000 20.92%
NHPC 27-Nov-14 20.35 -0.10
-0.49%
20.60
20.25
20.45 6,876,000
573
-6.07% 1,406.14 62,868,000 408,000 0.65%
RELINFRA 24-Dec-14 629.00 -3.35
-0.53%
645.00
626.75
634.06 799,000
1,598
90.92% 5,066.14 957,000 398,500 71.35%
ICICIBANK 27-Nov-14 1,735.90 46.15
2.73%
1,742.65
1,676.00
1,719.84 8,922,750
35,691
138.98% 153,457.02 9,040,000 386,750 4.47%
IOB 24-Dec-14 57.20 0.10
0.18%
58.30
57.05
57.84 876,000
219
44.08% 506.68 2,236,000 384,000 20.73%
MARUTI 24-Dec-14 3,376.45 3.85
0.11%
3,389.00
3,336.70
3,367.02 468,750
3,750
80.55% 15,782.91 1,003,250 375,125 59.72%
WIPRO 24-Dec-14 577.30 1.25
0.22%
581.95
572.00
577.96 721,500
1,443
98.49% 4,169.98 942,000 372,500 65.41%
IRB 27-Nov-14 269.40 -5.70
-2.07%
279.80
266.80
273.43 7,660,000
7,660
8.53% 20,944.74 8,619,000 354,000 4.28%
UPL 24-Dec-14 353.55 -2.55
-0.72%
359.95
350.40
354.07 622,000
622
91.38% 2,202.32 741,000 341,000 85.25%
ALBK 24-Dec-14 119.55 1.00
0.84%
121.95
118.40
120.30 1,336,000
668
119.74% 1,607.21 1,430,000 338,000 30.95%
KOTAKBANK 24-Dec-14 1,207.05 41.90
3.60%
1,259.80
1,180.40
1,225.86 1,219,500
4,878
165.25% 14,949.36 661,000 337,750 104.49%
JSWENERGY 24-Dec-14 83.05 -0.20
-0.24%
84.75
82.75
83.65 612,000
153
-46.88% 511.94 2,480,000 336,000 15.67%
SKSMICRO 24-Dec-14 343.30 -3.35
-0.97%
351.00
342.00
347.77 562,000
562
25.45% 1,954.47 794,000 336,000 73.36%
JSWSTEEL 24-Dec-14 1,198.50 -21.50
-1.76%
1,226.35
1,192.00
1,205.10 396,750
1,587
844.64% 4,781.23 455,750 320,000 235.73%
JPASSOCIAT 29-Jan-15 31.70 -0.30
-0.94%
33.00
31.55
32.10 408,000
51
264.29% 130.97 576,000 304,000 111.76%
CANBK 24-Dec-14 399.15 3.15
0.80%
404.65
390.00
399.74 891,000
891
20.24% 3,561.68 1,113,000 286,000 34.58%
PTC 24-Dec-14 102.05 -0.05
-0.05%
104.30
101.10
102.93 888,000
222
54.17% 914.02 1,408,000 284,000 25.27%
M&M 24-Dec-14 1,257.55 17.30
1.39%
1,262.00
1,238.20
1,248.32 474,500
1,898
97.71% 5,923.28 638,250 280,500 78.41%
INFY 24-Dec-14 4,183.15 -68.65
-1.61%
4,210.00
4,160.00
4,184.85 468,875
3,751
67.98% 19,621.72 1,227,375 266,500 27.74%
M&MFIN 24-Dec-14 304.50 -5.50
-1.77%
313.80
303.90
308.05 374,000
374
-54.33% 1,152.11 1,039,000 262,000 33.72%
LT 24-Dec-14 1,674.10 21.95
1.33%
1,686.55
1,640.45
1,669.85 701,500
2,806
101.44% 11,714.00 852,750 255,500 42.78%
CENTURYTEX 24-Dec-14 557.95 -0.80
-0.14%
566.70
554.65
560.12 584,500
1,169
106.90% 3,273.90 696,000 244,000 53.98%
IRB 24-Dec-14 270.95 -5.55
-2.01%
281.30
268.45
274.14 571,000
571
32.18% 1,565.34 785,000 232,000 41.95%
ORIENTBANK 24-Dec-14 282.00 5.50
1.99%
287.40
276.60
283.05 583,000
583
112.00% 1,650.18 551,000 228,000 70.59%
TCS 24-Dec-14 2,634.95 4.00
0.15%
2,658.35
2,606.80
2,631.67 402,375
3,219
51.48% 10,589.18 675,000 212,125 45.83%
BANKINDIA 24-Dec-14 278.90 4.00
1.46%
282.05
273.65
279.32 935,000
935
11.05% 2,611.64 1,415,000 202,000 16.65%
BANKNIFTY 24-Dec-14 18,212.30 415.35
2.33%
18,275.00
17,835.00
18,128.95 597,600
23,904
167.17% 108,338.61 476,425 199,475 72.03%
ADANIPORTS 24-Dec-14 304.30 1.15
0.38%
306.80
300.00
304.37 1,055,000
1,055
146.50% 3,211.10 827,000 192,000 30.24%
AMBUJACEM 24-Dec-14 227.00 4.10
1.84%
227.75
223.30
226.17 463,000
463
38.62% 1,047.17 635,000 191,000 43.02%
GAIL 24-Dec-14 479.75 0.55
0.11%
487.00
473.85
481.81 377,000
754
60.77% 1,816.42 646,500 189,500 41.47%
TVSMOTOR 24-Dec-14 234.60 -1.10
-0.47%
239.35
233.45
235.91 367,000
367
-39.84% 865.79 1,191,000 181,000 17.92%
S&P500 19-Dec-14 2,056.50 18.25
0.90%
2,058.75
2,049.50
2,054.23 281,100
11,244
232.76% 5,774.44 259,250 172,000 197.13%
GODREJIND 24-Dec-14 289.05 -2.80
-0.96%
295.35
288.40
290.70 322,000
322
49.07% 936.05 447,000 169,000 60.79%
UNIONBANK 27-Nov-14 212.30 0.35
0.17%
217.00
209.15
214.02 7,748,000
7,748
8.45% 16,582.27 8,803,000 158,000 1.83%
ADANIENT 24-Dec-14 480.90 -0.65
-0.13%
489.40
479.10
483.22 357,000
714
23.53% 1,725.10 576,000 157,000 37.47%
ASHOKLEY 29-Jan-15 53.30 0.05
0.09%
53.90
53.20
53.55 209,000
26
533.33% 111.92 720,000 152,000 26.76%
PNB 24-Dec-14 986.25 29.60
3.09%
994.15
955.00
977.60 480,000
1,920
116.46% 4,692.48 435,500 151,250 53.21%
VOLTAS 24-Dec-14 277.70 11.45
4.30%
281.00
266.80
276.39 1,188,000
1,188
114.05% 3,283.51 693,000 148,000 27.16%
TECHM 24-Dec-14 2,696.30 -33.80
-1.24%
2,760.75
2,681.50
2,706.61 272,625
2,181
51.25% 7,378.90 306,000 146,500 91.85%
JISLJALEQS 27-Nov-14 84.00 -1.35
-1.58%
87.00
83.25
85.40 8,648,000
2,162
-16.59% 7,385.39 37,596,000 144,000 0.38%
ZEEL 27-Nov-14 376.45 -0.30
-0.08%
383.35
372.80
377.52 4,870,000
4,870
-5.86% 18,385.22 7,983,000 144,000 1.84%
NIFTY 29-Jan-15 8,596.00 75.05
0.88%
8,613.25
8,512.00
8,589.31 281,100
11,244
232.76% 24,144.55 471,575 141,700 42.96%
ZEEL 24-Dec-14 378.25 -0.35
-0.09%
384.70
374.65
379.08 529,000
529
0.57% 2,005.33 529,000 141,000 36.34%
JSWENERGY 27-Nov-14 82.60 -0.40
-0.48%
84.20
82.20
83.19 2,704,000
676
-42.91% 2,249.46 11,108,000 140,000 1.28%
WIPRO 27-Nov-14 573.95 0.95
0.17%
578.75
568.70
575.02 4,098,500
8,197
55.96% 23,567.19 9,378,500 133,000 1.44%
ABIRLANUVO 24-Dec-14 1,785.40 3.10
0.17%
1,811.25
1,780.10
1,794.04 186,500
746
133.86% 3,345.88 228,500 128,750 129.07%
RPOWER 29-Jan-15 72.00 -1.20
-1.64%
74.00
71.85
72.67 404,000
101
339.13% 293.59 452,000 124,000 37.80%
IOC 24-Dec-14 348.60 1.15
0.33%
351.15
345.00
348.36 202,000
202
-30.10% 703.69 1,286,000 117,000 10.01%
BATAINDIA 24-Dec-14 1,305.45 -7.90
-0.60%
1,322.35
1,301.00
1,309.16 136,250
545
135.93% 1,783.73 427,000 116,000 37.30%
PFC 24-Dec-14 298.35 2.35
0.79%
303.50
294.40
299.41 343,000
343
-14.68% 1,026.98 827,000 116,000 16.32%
M&MFIN 27-Nov-14 302.80 -5.55
-1.80%
312.00
301.90
306.54 2,283,000
2,283
-59.90% 6,998.31 6,467,000 102,000 1.60%
CESC 24-Dec-14 694.85 -25.40
-3.53%
726.90
692.00
706.46 186,000
372
175.56% 1,314.02 219,000 98,500 81.74%
M&M 27-Nov-14 1,250.80 17.80
1.44%
1,254.60
1,230.80
1,242.51 1,705,250
6,821
62.71% 21,187.90 3,688,500 97,750 2.72%
UBL 24-Dec-14 781.25 13.90
1.81%
786.10
759.15
774.89 191,500
766
845.68% 1,483.91 122,000 96,500 378.43%
DABUR 24-Dec-14 232.70 -4.60
-1.94%
237.00
232.00
233.97 181,000
181
-5.73% 423.49 262,000 96,000 57.83%
INDIACEM 27-Nov-14 104.20 -1.30
-1.23%
106.40
103.65
105.03 6,030,000
3,015
3.89% 6,333.31 18,388,000 96,000 0.52%
BANKNIFTY 27-Nov-14 18,097.40 418.25
2.37%
18,161.00
17,720.60
18,003.80 4,259,200
170,368
110.31% 766,817.85 2,130,100 94,000 4.62%
BPCL 24-Dec-14 730.60 4.35
0.60%
738.50
723.00
731.23 166,500
333
22.43% 1,217.50 384,500 93,500 32.13%
ASIANPAINT 24-Dec-14 696.25 1.20
0.17%
700.50
690.50
694.63 262,500
525
55.33% 1,823.40 475,000 92,000 24.02%
TATACHEM 24-Dec-14 428.75 -2.75
-0.64%
436.00
428.00
431.68 305,000
305
32.03% 1,316.62 414,000 91,000 28.17%
BAJAJ-AUTO 24-Dec-14 2,693.60 14.65
0.55%
2,710.90
2,672.65
2,700.00 123,875
991
118.28% 3,344.63 194,625 89,750 85.58%
MCLEODRUSS 24-Dec-14 247.65 -0.55
-0.22%
251.70
247.00
248.36 138,000
138
100.00% 342.74 358,000 88,000 32.59%
MCLEODRUSS 27-Nov-14 246.10 -0.65
-0.26%
250.50
245.60
247.19 565,000
565
16.98% 1,396.62 3,545,000 88,000 2.55%
SBIN 29-Jan-15 308.70 8.55
2.85%
310.55
300.00
306.71 18,125
145
130.16% 55.59 488,750 86,250 21.43%
BHARATFORG 24-Dec-14 920.60 -11.35
-1.22%
941.20
916.05
929.38 278,500
1,114
-6.70% 2,588.32 579,250 85,000 17.20%
ACC 24-Dec-14 1,476.55 18.95
1.30%
1,492.90
1,462.00
1,483.47 164,000
656
135.13% 2,432.89 213,750 82,500 62.86%
HEROMOTOCO 24-Dec-14 3,040.95 29.60
0.98%
3,061.05
3,019.55
3,044.67 137,000
1,096
147.40% 4,171.20 193,250 80,625 71.59%
PETRONET 24-Dec-14 189.70 -1.40
-0.73%
193.60
189.15
190.97 286,000
143
3.62% 546.17 450,000 80,000 21.62%
BANKBARODA 24-Dec-14 1,047.20 16.05
1.56%
1,059.80
1,025.10
1,047.32 343,250
1,373
102.81% 3,594.93 328,250 66,250 25.29%
PNB 27-Nov-14 980.60 29.25
3.07%
989.00
949.75
973.21 4,224,000
16,896
83.17% 41,108.39 4,527,750 63,000 1.41%
HAVELLS 24-Dec-14 314.20 5.70
1.85%
316.00
307.70
311.40 293,750
235
-16.67% 914.74 536,250 62,500 13.19%
GRASIM 24-Dec-14 3,576.15 15.40
0.43%
3,614.80
3,550.00
3,593.02 89,125
713
12.82% 3,202.28 253,750 60,625 31.39%
MOTHERSUMI 24-Dec-14 443.40 3.75
0.85%
446.00
434.00
441.06 197,000
394
-59.55% 868.89 583,500 56,500 10.72%
SUNTV 24-Dec-14 322.10 8.55
2.73%
328.55
312.50
318.39 162,000
162
-21.74% 515.79 289,000 56,000 24.03%
ULTRACEMCO 24-Dec-14 2,511.25 19.90
0.80%
2,533.80
2,488.00
2,516.53 105,500
844
137.08% 2,654.94 162,500 55,625 52.05%
HCLTECH 24-Dec-14 1,649.00 -10.45
-0.63%
1,662.20
1,641.00
1,652.84 128,875
1,031
-73.21% 2,130.10 579,000 55,125 10.52%
GMRINFRA 29-Jan-15 20.80 0.05
0.24%
20.95
20.80
20.85 60,000
7
- 12.51 144,000 54,000 60.00%
COLPAL 24-Dec-14 1,903.40 -38.10
-1.96%
1,967.00
1,897.00
1,930.58 129,250
1,034
296.17% 2,495.27 101,375 52,000 105.32%
SAIL 29-Jan-15 81.45 -2.20
-2.63%
84.10
81.10
81.99 108,000
27
80.00% 88.55 356,000 52,000 17.11%
SIEMENS 24-Dec-14 914.85 7.05
0.78%
918.70
900.00
910.81 129,500
518
-21.16% 1,179.50 252,500 49,500 24.38%
IDFC 29-Jan-15 159.80 0.75
0.47%
162.50
159.35
161.38 56,000
28
1,300.00% 90.37 98,000 46,000 88.46%
TATACOMM 24-Dec-14 437.60 2.40
0.55%
443.00
434.00
438.43 105,000
105
-72.37% 460.35 451,000 46,000 11.36%
YESBANK 27-Nov-14 703.95 25.65
3.78%
706.70
690.00
700.32 12,382,500
24,765
174.07% 86,717.12 8,141,000 44,500 0.55%
GAIL 27-Nov-14 477.45 1.00
0.21%
484.50
471.05
478.73 1,917,500
3,835
34.99% 9,179.65 4,319,000 40,000 0.93%
COLPAL 27-Nov-14 1,899.30 -33.65
-1.74%
1,964.00
1,890.15
1,926.06 365,500
2,924
121.52% 7,039.75 573,125 38,875 7.28%
DIVISLAB 24-Dec-14 1,745.65 -8.95
-0.51%
1,755.00
1,740.00
1,748.55 49,250
394
5.91% 861.16 108,875 37,500 52.54%
FEDERALBNK 27-Nov-14 147.70 5.20
3.65%
149.80
143.00
147.26 16,946,000
8,473
292.63% 24,954.68 14,886,000 30,000 0.20%
DRREDDY 24-Dec-14 3,549.75 -0.05
-0.00%
3,560.45
3,523.00
3,542.27 64,500
516
5.31% 2,284.76 116,375 29,750 34.34%
CESC 27-Nov-14 691.55 -26.15
-3.64%
725.00
688.50
705.92 1,172,500
2,345
10.77% 8,276.91 1,637,500 24,000 1.49%
JISLJALEQS 29-Jan-15 85.05 -0.75
-0.87%
87.25
84.90
86.33 48,000
12
100.00% 41.44 60,000 20,000 50.00%
L&TFH 29-Jan-15 73.65 0.70
0.96%
74.25
73.20
73.80 44,000
11
266.67% 32.47 120,000 20,000 20.00%
NHPC 29-Jan-15 20.65 -0.25
-1.20%
20.90
20.50
20.76 48,000
5
300.00% 9.96 100,000 20,000 25.00%
KOTAKBANK 29-Jan-15 1,210.65 39.90
3.41%
1,256.05
1,210.65
1,233.47 30,250
121
22.22% 373.12 41,500 18,000 76.60%
DJIA 19-Dec-14 17,730.00 147.50
0.84%
17,745.00
17,667.50
17,702.15 0
0
- 0.00 34,150 17,000 99.13%
TATAPOWER 29-Jan-15 89.45 -1.15
-1.27%
90.95
89.20
90.26 28,000
7
75.00% 25.27 72,000 16,000 28.57%
ONGC 29-Jan-15 386.10 -1.60
-0.41%
390.00
384.50
388.04 20,500
41
46.43% 79.55 95,500 13,500 16.46%
ULTRACEMCO 27-Nov-14 2,496.80 20.35
0.82%
2,518.75
2,472.55
2,499.16 320,125
2,561
71.76% 8,000.44 957,000 12,375 1.31%
IDBI 29-Jan-15 71.35 -0.80
-1.11%
73.65
71.35
72.39 36,000
9
80.00% 26.06 68,000 12,000 21.43%
KTKBANK 29-Jan-15 146.55 8.00
5.77%
146.55
143.80
145.44 24,000
12
300.00% 34.91 40,000 12,000 42.86%
VOLTAS 29-Jan-15 278.10 11.60
4.35%
280.50
270.20
276.50 17,000
17
466.67% 47.01 35,000 12,000 52.17%
MINDTREE 24-Dec-14 1,226.95 -15.65
-1.26%
1,236.00
1,216.60
1,225.73 26,000
104
-73.74% 318.69 84,250 11,750 16.21%
BANKNIFTY 29-Jan-15 18,302.75 414.55
2.32%
18,356.10
17,921.45
18,243.12 20,700
828
381.40% 3,776.33 23,625 11,575 96.06%
BHARTIARTL 29-Jan-15 407.30 6.25
1.56%
407.50
400.00
405.14 15,000
30
66.67% 60.77 57,500 11,000 23.66%
ITC 29-Jan-15 381.15 5.85
1.56%
381.45
373.30
379.53 19,000
19
5.56% 72.11 30,000 11,000 57.89%
TATASTEEL 29-Jan-15 469.00 -5.05
-1.07%
479.20
468.00
473.05 21,500
43
0.00% 101.71 58,000 9,000 18.37%
JUSTDIAL 24-Dec-14 1,538.90 -29.25
-1.87%
1,573.80
1,530.50
1,554.20 17,125
137
-53.40% 266.16 39,250 8,375 27.13%
APOLLOTYRE 29-Jan-15 226.70 -1.70
-0.74%
228.00
226.55
227.28 14,000
7
133.33% 31.82 22,000 8,000 57.14%
IFCI 29-Jan-15 40.55 1.05
2.66%
40.75
40.50
40.57 36,000
5
33.33% 14.61 136,000 8,000 6.25%
APOLLOHOSP 24-Dec-14 1,200.65 -44.50
-3.57%
1,242.50
1,196.00
1,216.45 27,250
109
19.78% 331.48 26,250 7,750 41.89%
EICHERMOT 27-Nov-14 14,568.45 -143.15
-0.97%
14,815.45
14,522.50
14,631.48 101,250
810
-57.59% 14,814.37 131,125 6,625 5.32%
JUBLFOOD 24-Dec-14 1,467.60 7.90
0.54%
1,485.85
1,439.15
1,461.15 33,250
133
58.33% 485.83 38,750 6,000 18.32%
SYNDIBANK 29-Jan-15 129.75 1.75
1.37%
131.05
129.50
130.02 12,000
6
100.00% 15.60 22,000 6,000 37.50%
ICICIBANK 29-Jan-15 1,755.20 45.05
2.63%
1,758.65
1,705.00
1,732.61 9,000
36
-32.08% 155.93 46,500 5,750 14.11%
SRTRANSFIN 24-Dec-14 1,064.65 9.70
0.92%
1,069.50
1,054.00
1,061.24 33,000
132
-32.65% 350.21 72,500 5,750 8.61%
JINDALSTEL 29-Jan-15 144.70 -3.15
-2.13%
147.70
143.85
145.74 14,000
14
-39.13% 20.40 28,000 5,000 21.74%
TATAMOTORS 29-Jan-15 537.05 3.80
0.71%
546.25
536.00
539.79 25,500
51
218.75% 137.65 52,500 5,000 10.53%
MRF 24-Dec-14 32,026.30 -341.60
-1.06%
32,258.40
31,969.05
32,114.64 7,250
58
31.82% 2,328.31 9,500 4,875 105.41%
OFSS 24-Dec-14 3,329.55 6.20
0.19%
3,354.00
3,324.10
3,332.58 9,375
75
525.00% 312.43 10,250 4,625 82.22%
CIPLA 29-Jan-15 633.15 7.15
1.14%
649.55
633.15
641.41 8,500
17
1,600.00% 54.52 16,000 4,500 39.13%
HEXAWARE 29-Jan-15 222.60 -2.80
-1.24%
225.00
222.00
223.30 8,000
4
- 17.86 6,000 4,000 200.00%
COALINDIA 29-Jan-15 348.45 0.70
0.20%
348.45
345.50
346.67 11,000
11
-47.62% 38.13 105,000 4,000 3.96%
CAIRN 29-Jan-15 273.90 3.35
1.24%
277.50
273.90
275.92 13,000
13
62.50% 35.87 65,000 4,000 6.56%
IBREALEST 29-Jan-15 79.85 -0.15
-0.19%
82.00
77.20
79.85 16,000
4
100.00% 12.78 8,000 4,000 100.00%
EICHERMOT 24-Dec-14 14,660.10 -125.05
-0.85%
14,883.40
14,650.00
14,738.92 7,500
60
-72.73% 1,105.42 28,250 3,250 13.00%
CNXIT 24-Dec-14 11,687.75 -89.75
-0.76%
11,765.00
11,633.00
11,683.86 10,350
414
48.92% 1,209.28 9,825 3,075 45.56%
LICHSGFIN 29-Jan-15 422.00 7.70
1.86%
422.00
414.75
416.90 8,000
8
100.00% 33.35 19,000 3,000 18.75%
SSLT 29-Jan-15 241.00 4.60
1.95%
242.00
239.00
240.86 9,000
9
-30.77% 21.68 29,000 3,000 11.54%
SUNPHARMA 29-Jan-15 850.90 -8.50
-0.99%
861.20
850.00
853.55 13,750
55
-46.08% 117.36 133,500 2,500 1.91%
ARVIND 29-Jan-15 298.80 2.45
0.83%
298.80
298.80
298.80 2,000
2
0.00% 5.98 6,000 2,000 50.00%
FEDERALBNK 29-Jan-15 151.05 7.30
5.08%
151.05
149.00
149.75 10,000
5
400.00% 14.98 8,000 2,000 33.33%
HINDALCO 29-Jan-15 161.00 3.40
2.16%
161.00
158.00
160.00 6,000
3
-25.00% 9.60 32,000 2,000 6.67%
INDIACEM 29-Jan-15 105.50 -0.80
-0.75%
106.85
105.50
106.38 32,000
16
77.78% 34.04 76,000 2,000 2.70%
IDEA 29-Jan-15 174.00 -0.40
-0.23%
175.00
174.00
174.50 4,000
2
-66.67% 6.98 90,000 2,000 2.27%
ADANIPORTS 29-Jan-15 306.00 1.00
0.33%
306.00
305.10
305.55 2,000
2
-81.82% 6.11 11,000 2,000 22.22%
NTPC 29-Jan-15 145.25 0.70
0.48%
145.60
145.10
145.11 32,000
16
-85.19% 46.44 396,000 2,000 0.51%
AUROPHARMA 29-Jan-15 1,127.10 -15.75
-1.38%
1,136.25
1,124.00
1,130.47 4,750
19
46.15% 53.70 26,500 1,750 7.07%
INFY 29-Jan-15 4,205.65 -64.35
-1.51%
4,219.00
4,190.00
4,206.98 11,375
91
93.62% 478.54 37,375 1,750 4.91%
BANKBARODA 27-Nov-14 1,042.15 16.40
1.60%
1,054.95
1,020.20
1,041.87 3,072,500
12,290
43.56% 32,011.46 3,343,250 1,250 0.04%
PNB 29-Jan-15 991.00 26.70
2.77%
981.50
981.50
989.10 1,250
5
-37.50% 12.36 12,250 1,250 11.36%
TECHM 29-Jan-15 2,700.00 61.50
2.33%
2,726.45
2,700.00
2,709.25 1,875
15
- 50.80 5,250 1,125 27.27%
ADANIENT 29-Jan-15 483.85 2.65
0.55%
491.30
483.85
487.10 2,000
4
-55.56% 9.74 4,500 1,000 28.57%
BANKINDIA 29-Jan-15 277.00 2.00
0.73%
277.00
277.00
277.00 1,000
1
-66.67% 2.77 35,000 1,000 2.94%
RELINFRA 29-Jan-15 635.00 -5.10
-0.80%
643.15
635.00
639.07 1,000
2
- 6.39 1,500 1,000 200.00%
CESC 29-Jan-15 694.10 -33.30
-4.58%
712.25
694.10
703.17 1,000
2
- 7.03 1,500 1,000 200.00%
MARUTI 29-Jan-15 3,396.80 15.55
0.46%
3,407.15
3,384.70
3,395.44 1,250
10
0.00% 42.44 4,000 1,000 33.33%
RECLTD 29-Jan-15 344.00 3.45
1.01%
344.00
344.00
344.00 1,000
1
0.00% 3.44 9,000 1,000 12.50%
TATAMTRDVR 29-Jan-15 339.70 10.20
3.10%
339.70
339.70
339.70 1,000
1
- 3.40 4,000 1,000 33.33%
TVSMOTOR 29-Jan-15 237.00 -1.80
-0.75%
239.90
237.00
238.63 3,000
3
-57.14% 7.16 8,000 1,000 14.29%
UNIONBANK 29-Jan-15 215.00 2.40
1.13%
218.00
213.75
215.78 6,000
6
-40.00% 12.95 10,000 1,000 11.11%
HCLTECH 29-Jan-15 1,665.60 -1.35
-0.08%
1,665.60
1,652.80
1,656.68 625
5
-58.33% 10.35 3,375 625 22.73%
ULTRACEMCO 29-Jan-15 2,534.75 -146.95
-5.48%
2,551.00
2,526.25
2,536.32 625
5
- 15.85 1,375 625 83.33%
GAIL 29-Jan-15 481.00 -1.50
-0.31%
488.95
481.00
484.82 2,000
4
-33.33% 9.70 31,000 500 1.64%
HDFCBANK 29-Jan-15 953.90 19.45
2.08%
953.90
953.90
940.96 750
3
-86.36% 7.06 67,500 500 0.75%
INDUSINDBK 29-Jan-15 725.50 -4.00
-0.55%
725.50
725.50
725.50 500
1
- 3.63 1,000 500 100.00%
SRTRANSFIN 29-Jan-15 1,065.00 -15.00
-1.39%
1,065.00
1,065.00
1,065.18 3,250
13
- 34.62 6,500 500 8.33%
BAJAJ-AUTO 29-Jan-15 2,718.35 25.35
0.94%
2,718.35
2,714.85
2,716.50 375
3
50.00% 10.19 1,375 375 37.50%
FTSE100 19-Dec-14 6,671.00 -570.00
-7.87%
6,671.00
6,671.00
6,671.00 0
0
- 0.00 400 300 300.00%
ACC 29-Jan-15 1,490.00 -20.50
-1.36%
1,501.00
1,450.00
1,487.19 1,250
5
- 18.59 3,000 250 9.09%
BHARATFORG 29-Jan-15 934.85 19.80
2.16%
934.85
934.85
934.85 250
1
-66.67% 2.34 1,000 250 33.33%
BANKBARODA 29-Jan-15 1,045.05 9.35
0.90%
1,045.05
1,045.05
1,045.05 250
1
-66.67% 2.61 11,500 250 2.22%
DIVISLAB 29-Jan-15 1,751.85 26.85
1.56%
1,751.85
1,751.85
1,751.85 125
1
- 2.19 375 125 50.00%
Explore Moneycontrol

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