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 30-Oct-14 33.95 -1.65
-4.63%
36.05
32.10
33.94 25,376,000
3,172
1,024.82% 8,612.61 18,168,000 11,224,000 161.64%
IFCI 30-Oct-14 33.85 -0.75
-2.17%
34.75
33.70
34.27 6,741,000
749
63.18% 2,310.14 9,774,000 4,518,000 85.96%
TATAGLOBAL 30-Oct-14 170.35 3.70
2.22%
174.60
165.30
170.95 8,310,000
4,155
229.76% 14,205.95 6,260,000 3,452,000 122.93%
ASHOKLEY 25-Sep-14 39.85 -1.35
-3.28%
41.55
39.55
40.55 43,780,000
3,980
-17.17% 17,752.79 54,659,000 3,124,000 6.06%
ASHOKLEY 30-Oct-14 40.10 -1.35
-3.26%
41.80
39.80
40.85 6,413,000
583
39.47% 2,619.71 6,941,000 2,486,000 55.80%
ADANIPOWER 30-Oct-14 51.80 -1.85
-3.45%
53.90
51.55
52.24 5,664,000
708
6.31% 2,958.87 6,320,000 2,392,000 60.90%
SAIL 30-Oct-14 74.70 -1.45
-1.90%
76.40
74.10
75.51 3,860,000
965
-26.62% 2,914.69 7,856,000 2,120,000 36.96%
JPPOWER 30-Oct-14 15.05 0.05
0.33%
15.85
14.00
14.86 8,160,000
544
221.89% 1,212.58 8,640,000 1,920,000 28.57%
RPOWER 30-Oct-14 74.30 -1.10
-1.46%
76.00
73.60
74.57 4,660,000
1,165
-14.09% 3,474.96 7,324,000 1,912,000 35.33%
IDFC 30-Oct-14 149.65 0.60
0.40%
151.85
147.55
149.97 4,280,000
2,140
37.36% 6,418.72 5,846,000 1,794,000 44.27%
IDEA 25-Sep-14 173.00 4.55
2.70%
177.50
168.70
174.29 22,254,000
11,127
212.73% 38,786.50 15,698,000 1,570,000 11.11%
NHPC 30-Oct-14 21.10 0.20
0.96%
21.15
20.65
20.86 5,388,000
449
11.41% 1,123.94 10,368,000 1,548,000 17.55%
HDIL 25-Sep-14 92.45 -1.05
-1.12%
95.25
91.55
93.10 30,760,000
3,845
20.76% 28,637.56 20,456,000 1,520,000 8.03%
IDBI 30-Oct-14 74.30 -2.85
-3.69%
77.85
74.10
75.19 3,448,000
862
149.13% 2,592.55 3,564,000 1,480,000 71.02%
INDIACEM 25-Sep-14 127.50 11.10
9.54%
129.40
114.20
124.09 27,820,000
6,955
396.43% 34,521.84 13,860,000 1,456,000 11.74%
UPL 30-Oct-14 356.75 -5.05
-1.40%
371.00
355.10
365.48 1,954,000
977
169.89% 7,141.48 1,988,000 1,402,000 239.25%
RCOM 30-Oct-14 105.55 -0.75
-0.71%
107.45
102.75
105.07 4,744,000
2,372
-18.15% 4,984.52 7,024,000 1,346,000 23.71%
NTPC 30-Oct-14 139.10 1.00
0.72%
139.85
137.65
138.70 2,316,000
1,158
117.67% 3,212.29 3,688,000 1,334,000 56.67%
HDFCBANK 30-Oct-14 871.75 0.65
0.07%
878.05
864.40
869.95 2,079,500
4,159
-0.45% 18,090.61 6,186,500 1,322,500 27.19%
HDIL 30-Oct-14 93.05 -1.00
-1.06%
95.65
91.50
93.39 3,488,000
436
300.00% 3,257.44 2,936,000 1,280,000 77.29%
UNITECH 30-Oct-14 25.35 -0.70
-2.69%
26.85
25.00
25.93 3,332,000
196
50.77% 863.99 8,959,000 1,190,000 15.32%
ONGC 30-Oct-14 409.30 -8.95
-2.14%
421.50
406.20
414.68 2,218,000
2,218
128.19% 9,197.60 2,898,000 1,175,000 68.20%
JISLJALEQS 30-Oct-14 90.45 -2.05
-2.22%
93.95
89.70
91.68 2,480,000
620
47.97% 2,273.66 3,464,000 1,160,000 50.35%
AXISBANK 30-Oct-14 409.60 1.20
0.29%
413.20
400.00
406.12 3,537,500
2,830
94.90% 14,366.50 4,203,750 1,151,250 37.71%
INDIACEM 30-Oct-14 128.25 11.15
9.52%
130.15
115.50
123.28 2,948,000
737
134.71% 3,634.29 2,436,000 1,144,000 88.54%
RELIANCE 30-Oct-14 1,005.25 -11.65
-1.15%
1,026.00
1,002.50
1,011.83 2,060,750
8,243
46.36% 20,851.29 4,236,750 1,136,750 36.67%
TATAPOWER 30-Oct-14 88.85 0.00
0.00%
90.90
88.65
89.44 1,828,000
457
52.33% 1,634.96 3,108,000 1,116,000 56.02%
IRB 25-Sep-14 244.00 -8.60
-3.40%
256.35
243.10
250.17 25,120,000
6,280
-15.17% 62,842.70 14,020,000 1,076,000 8.31%
L&TFH 30-Oct-14 69.35 -1.00
-1.42%
70.80
69.15
69.85 3,612,000
903
-23.67% 2,522.98 7,348,000 1,076,000 17.16%
GMRINFRA 30-Oct-14 23.20 0.05
0.22%
23.55
22.70
23.15 2,210,000
221
54.55% 511.62 7,690,000 970,000 14.43%
IRB 30-Oct-14 245.65 -8.80
-3.46%
258.15
245.00
250.70 2,460,000
615
44.71% 6,167.22 1,984,000 908,000 84.39%
IOB 25-Sep-14 61.35 -2.15
-3.39%
64.15
61.10
62.14 6,584,000
823
-2.49% 4,091.30 17,624,000 896,000 5.36%
IOB 30-Oct-14 61.80 -2.05
-3.21%
64.40
61.60
62.53 1,968,000
246
200.00% 1,230.59 1,752,000 824,000 88.79%
TATASTEEL 30-Oct-14 514.15 3.05
0.60%
517.00
509.10
512.92 1,541,000
1,541
19.92% 7,904.10 2,141,000 770,000 56.16%
POWERGRID 30-Oct-14 137.60 -0.75
-0.54%
140.45
137.10
139.25 1,302,000
651
571.13% 1,813.04 1,120,000 694,000 162.91%
NIFTY 30-Oct-14 8,182.10 -0.75
-0.01%
8,213.90
8,162.25
8,187.52 1,382,800
27,656
-16.24% 113,217.03 3,078,950 658,100 27.18%
CAIRN 30-Oct-14 321.70 -2.65
-0.82%
324.95
319.80
321.76 1,298,000
1,298
353.85% 4,176.44 1,936,000 629,000 48.13%
HINDPETRO 30-Oct-14 482.45 -8.80
-1.79%
493.80
481.20
486.71 881,000
881
179.68% 4,287.92 926,000 588,000 173.96%
JINDALSTEL 30-Oct-14 212.55 -10.90
-4.88%
224.40
210.30
215.78 1,237,000
1,237
167.75% 2,669.20 1,433,000 559,000 63.96%
TATACOMM 30-Oct-14 373.10 1.70
0.46%
377.00
370.05
373.07 919,000
919
381.15% 3,428.51 967,000 557,000 135.85%
CENTURYTEX 30-Oct-14 590.00 -13.30
-2.20%
609.00
586.00
598.26 1,002,000
1,002
133.02% 5,994.57 1,479,000 554,000 59.89%
AUROPHARMA 30-Oct-14 873.75 -18.80
-2.11%
904.45
863.80
883.51 1,123,000
2,246
21.93% 9,921.82 1,738,500 548,000 46.03%
LT 30-Oct-14 1,546.85 -42.60
-2.68%
1,605.00
1,542.55
1,560.08 1,107,250
4,429
181.39% 17,273.99 1,117,500 533,750 91.43%
RANBAXY 30-Oct-14 609.00 -2.65
-0.43%
624.90
607.00
615.14 934,000
934
376.53% 5,745.41 1,047,000 525,000 100.57%
DISHTV 30-Oct-14 58.70 -0.75
-1.26%
59.75
58.20
58.74 2,280,000
285
-44.01% 1,339.27 4,000,000 512,000 14.68%
FEDERALBNK 30-Oct-14 127.00 0.20
0.16%
128.75
125.40
126.74 1,660,000
415
61.48% 2,103.88 1,612,000 512,000 46.55%
BHEL 30-Oct-14 225.00 -0.35
-0.16%
228.90
222.90
225.34 4,378,000
2,189
-13.07% 9,865.39 7,888,000 496,000 6.71%
ARVIND 30-Oct-14 319.10 -11.00
-3.33%
337.00
316.20
327.11 2,424,000
1,212
-12.93% 7,929.15 2,668,000 492,000 22.61%
TATAMOTORS 30-Oct-14 524.00 -5.20
-0.98%
532.65
522.00
526.89 1,037,000
1,037
33.46% 5,463.85 1,169,000 487,000 71.41%
LUPIN 30-Oct-14 1,418.50 25.40
1.82%
1,427.30
1,380.00
1,400.62 650,750
2,603
186.99% 9,114.53 1,919,500 476,250 33.00%
SSLT 30-Oct-14 285.80 -1.80
-0.63%
288.90
284.45
286.10 1,218,000
609
139.76% 3,484.70 1,506,000 468,000 45.09%
IDBI 25-Sep-14 73.80 -2.75
-3.59%
77.30
73.50
74.87 9,060,000
2,265
34.02% 6,783.22 28,664,000 464,000 1.65%
DLF 30-Oct-14 173.60 -3.60
-2.03%
177.90
172.60
174.38 1,712,000
856
34.80% 2,985.39 1,994,000 456,000 29.65%
VOLTAS 30-Oct-14 240.35 -9.30
-3.73%
252.05
239.00
242.97 1,184,000
592
169.09% 2,876.76 1,018,000 430,000 73.13%
TATAMTRDVR 30-Oct-14 370.95 -10.00
-2.63%
385.30
368.35
374.99 1,180,000
590
48.61% 4,424.88 1,782,000 424,000 31.22%
EXIDEIND 30-Oct-14 174.00 -5.70
-3.17%
181.60
172.80
176.63 786,000
393
32.77% 1,388.31 954,000 380,000 66.20%
UCOBANK 30-Oct-14 86.05 -2.05
-2.33%
88.70
85.50
86.56 1,296,000
324
-22.30% 1,121.82 1,548,000 380,000 32.53%
AXISBANK 25-Sep-14 407.20 1.10
0.27%
410.80
397.20
403.90 30,020,000
24,016
82.30% 121,250.78 23,788,750 378,750 1.62%
HEXAWARE 30-Oct-14 197.15 3.00
1.55%
199.85
191.75
196.34 1,742,000
871
47.38% 3,420.24 992,000 372,000 60.00%
IDEA 30-Oct-14 174.30 4.60
2.71%
178.60
170.30
175.85 1,844,000
922
188.13% 3,242.67 1,288,000 370,000 40.31%
ADANIPORTS 30-Oct-14 287.85 -9.40
-3.16%
298.85
287.00
290.65 1,154,000
577
165.90% 3,354.10 704,000 362,000 105.85%
ITC 30-Oct-14 362.90 0.50
0.14%
364.25
358.90
362.03 964,000
964
-37.32% 3,489.97 2,867,000 361,000 14.41%
CROMPGREAV 30-Oct-14 213.90 -7.10
-3.21%
222.35
213.20
216.70 1,116,000
558
69.60% 2,418.37 946,000 328,000 53.07%
NMDC 30-Oct-14 175.85 -1.75
-0.99%
178.05
173.25
175.31 470,000
235
186.59% 823.96 602,000 318,000 111.97%
AMBUJACEM 30-Oct-14 216.75 1.70
0.79%
218.10
213.00
216.14 646,000
323
95.76% 1,396.26 788,000 308,000 64.17%
CROMPGREAV 25-Sep-14 212.50 -7.10
-3.23%
221.40
211.65
215.45 9,530,000
4,765
-8.89% 20,532.38 13,168,000 302,000 2.35%
SKSMICRO 30-Oct-14 322.55 3.10
0.97%
326.00
320.00
323.20 390,000
390
184.67% 1,260.48 510,000 289,000 130.77%
SUNPHARMA 30-Oct-14 812.20 0.95
0.12%
829.05
809.50
817.19 921,500
1,843
175.07% 7,530.41 1,266,000 286,000 29.18%
COALINDIA 30-Oct-14 349.00 -0.05
-0.01%
353.00
346.90
350.38 921,000
921
65.35% 3,227.00 1,338,000 280,000 26.47%
ADANIPORTS 25-Sep-14 285.80 -9.35
-3.17%
296.25
284.50
289.29 7,656,000
3,828
-16.66% 22,148.04 8,906,000 280,000 3.25%
CANBK 30-Oct-14 398.55 -8.10
-1.99%
409.00
397.55
401.96 467,000
467
2.19% 1,877.15 709,000 270,000 61.50%
JSWENERGY 30-Oct-14 77.00 -1.35
-1.72%
78.25
76.25
77.14 424,000
106
-61.17% 327.07 1,120,000 268,000 31.46%
RELINFRA 30-Oct-14 655.00 -23.35
-3.44%
679.50
650.40
661.62 598,000
1,196
121.48% 3,956.49 538,000 266,000 97.79%
ANDHRABANK 30-Oct-14 80.55 -1.20
-1.47%
82.65
80.00
80.99 1,172,000
293
-17.23% 949.20 1,308,000 264,000 25.29%
PTC 30-Oct-14 93.70 0.00
0.00%
94.95
93.15
94.13 632,000
158
35.04% 594.90 748,000 264,000 54.55%
BIOCON 30-Oct-14 511.95 6.35
1.26%
520.25
509.60
514.70 505,000
1,010
49.63% 2,599.24 763,000 253,000 49.61%
RELCAPITAL 30-Oct-14 525.75 -10.05
-1.88%
538.55
523.80
529.15 814,000
814
14.81% 4,307.28 1,059,000 240,000 29.30%
APOLLOTYRE 30-Oct-14 208.20 0.90
0.43%
212.70
206.10
209.56 1,240,000
620
15.24% 2,598.54 1,200,000 238,000 24.74%
YESBANK 30-Oct-14 588.10 -8.60
-1.44%
601.00
586.65
592.08 1,129,000
1,129
17.85% 6,684.58 1,097,000 238,000 27.71%
BHARATFORG 30-Oct-14 859.45 -15.65
-1.79%
880.65
855.50
867.68 575,000
575
78.02% 4,989.16 559,000 235,000 72.53%
ABIRLANUVO 30-Oct-14 1,703.35 22.25
1.32%
1,726.00
1,687.00
1,705.39 461,250
1,845
462.50% 7,866.11 302,500 232,500 332.14%
VOLTAS 25-Sep-14 239.05 -9.00
-3.63%
250.45
237.25
242.27 9,500,000
4,750
-4.45% 23,015.65 9,478,000 230,000 2.49%
SYNDIBANK 30-Oct-14 127.55 -2.25
-1.73%
130.55
126.80
128.45 816,000
204
-5.56% 1,048.15 1,196,000 228,000 23.55%
KOTAKBANK 30-Oct-14 1,066.80 11.60
1.10%
1,073.95
1,045.60
1,068.65 339,000
678
34.26% 3,622.72 495,000 210,500 73.99%
RECLTD 30-Oct-14 271.60 -0.50
-0.18%
275.65
268.70
272.26 685,000
685
-22.60% 1,864.98 1,106,000 210,000 23.44%
BATAINDIA 30-Oct-14 1,311.65 33.95
2.66%
1,317.00
1,273.05
1,287.44 248,250
993
0.20% 3,196.07 441,000 208,500 89.68%
TATACHEM 30-Oct-14 401.30 -2.65
-0.66%
412.25
399.50
406.67 330,000
330
57.89% 1,342.01 434,000 207,000 91.19%
KTKBANK 30-Oct-14 126.35 -1.50
-1.17%
128.75
126.05
126.95 718,000
359
-26.88% 911.50 1,780,000 204,000 12.94%
INFY 25-Sep-14 3,699.95 7.45
0.20%
3,758.90
3,682.10
3,716.94 2,768,875
22,151
11.17% 102,917.42 3,994,250 199,000 5.24%
MOTHERSUMI 25-Sep-14 414.70 -9.80
-2.31%
435.90
411.80
425.56 5,487,000
5,487
27.34% 23,350.48 4,072,000 190,000 4.89%
JSWSTEEL 30-Oct-14 1,294.25 -46.85
-3.49%
1,347.15
1,288.75
1,305.02 359,250
1,437
1,570.93% 4,688.28 255,500 182,250 248.81%
ALBK 30-Oct-14 124.45 -2.35
-1.85%
127.90
123.45
125.01 768,000
192
14.29% 960.08 728,000 176,000 31.88%
GAIL 25-Sep-14 451.15 -2.25
-0.50%
454.70
445.95
449.93 1,769,000
1,769
38.75% 7,959.26 3,076,000 176,000 6.07%
LICHSGFIN 30-Oct-14 321.75 1.25
0.39%
326.95
321.00
323.36 410,000
410
5.13% 1,325.78 634,000 176,000 38.43%
MOTHERSUMI 30-Oct-14 417.95 -9.80
-2.29%
439.00
415.25
427.77 537,000
537
61.75% 2,297.12 533,000 169,000 46.43%
HINDALCO 30-Oct-14 166.20 1.70
1.03%
167.60
163.65
165.94 1,166,000
583
29.27% 1,934.86 1,638,000 164,000 11.13%
SBIN 30-Oct-14 2,593.75 -54.50
-2.06%
2,654.30
2,581.75
2,612.21 574,000
4,592
6.10% 14,994.09 528,500 164,000 44.99%
GODREJIND 30-Oct-14 334.65 -5.50
-1.62%
342.05
332.65
336.25 243,000
243
88.37% 817.09 244,000 162,000 197.56%
TVSMOTOR 30-Oct-14 217.95 -6.05
-2.70%
226.55
215.55
220.74 634,000
317
53.14% 1,399.49 532,000 162,000 43.78%
TCS 30-Oct-14 2,723.80 65.85
2.48%
2,745.30
2,663.30
2,723.16 387,000
3,096
322.95% 10,538.63 319,500 149,375 87.80%
INFY 30-Oct-14 3,691.50 8.55
0.23%
3,753.50
3,675.00
3,711.37 431,750
3,454
67.83% 16,023.84 495,500 149,250 43.10%
WIPRO 30-Oct-14 593.20 6.85
1.17%
596.60
581.65
592.75 353,500
707
236.67% 2,095.37 301,500 144,500 92.04%
ZEEL 30-Oct-14 314.85 6.05
1.96%
318.95
305.10
312.44 673,000
673
33.80% 2,102.72 360,000 144,000 66.67%
BANKINDIA 30-Oct-14 292.45 -7.25
-2.42%
301.55
290.70
294.12 497,000
497
-15.19% 1,461.78 478,000 139,000 41.00%
HAVELLS 30-Oct-14 273.20 -2.25
-0.82%
277.80
270.80
274.03 333,750
267
-2.20% 914.58 531,250 138,750 35.35%
ORIENTBANK 25-Sep-14 287.45 -5.80
-1.98%
295.15
284.25
288.49 3,834,000
1,917
-39.49% 11,060.71 4,896,000 136,000 2.86%
PFC 30-Oct-14 248.80 -2.30
-0.92%
254.00
247.00
250.31 522,000
261
-38.88% 1,306.62 1,048,000 136,000 14.91%
UNIONBANK 30-Oct-14 218.30 -5.10
-2.28%
226.55
216.55
221.60 708,000
354
17.61% 1,568.93 546,000 136,000 33.17%
ICICIBANK 30-Oct-14 1,579.50 0.80
0.05%
1,587.00
1,569.00
1,578.48 443,000
1,772
-2.90% 6,992.67 682,250 127,500 22.98%
CIPLA 30-Oct-14 633.80 6.90
1.10%
642.00
623.00
635.44 614,000
614
99.35% 3,901.60 636,000 125,000 24.46%
IBREALEST 30-Oct-14 71.65 3.25
4.75%
72.40
68.25
70.89 252,000
63
200.00% 178.64 632,000 124,000 24.41%
ADANIENT 30-Oct-14 500.20 -14.60
-2.84%
516.50
496.15
507.65 476,000
476
16.95% 2,416.41 425,000 108,000 34.07%
SIEMENS 30-Oct-14 897.15 -4.30
-0.48%
912.15
891.10
898.64 242,000
484
352.34% 2,174.71 175,000 105,000 150.00%
HINDUNILVR 30-Oct-14 742.35 -12.85
-1.70%
751.95
736.15
742.92 253,500
507
133.64% 1,883.30 252,500 100,500 66.12%
BHARTIARTL 30-Oct-14 418.75 -1.50
-0.36%
423.45
412.00
417.56 459,000
459
80.71% 1,916.60 632,000 100,000 18.80%
HDFC 30-Oct-14 1,072.15 8.45
0.79%
1,078.70
1,058.00
1,066.71 267,500
1,070
50.70% 2,853.45 499,500 99,000 24.72%
PETRONET 30-Oct-14 197.90 2.55
1.31%
199.75
193.00
197.01 438,000
219
305.56% 862.90 392,000 98,000 33.33%
BANKBARODA 30-Oct-14 959.25 -8.75
-0.90%
975.00
946.55
958.14 401,000
802
26.10% 3,842.14 447,000 96,000 27.35%
HINDZINC 30-Oct-14 166.35 -0.90
-0.54%
168.70
163.80
166.55 216,000
108
-6.09% 359.75 1,058,000 96,000 9.98%
MARUTI 30-Oct-14 3,113.55 34.85
1.13%
3,120.10
3,056.00
3,095.73 190,125
1,521
-43.18% 5,885.76 451,125 95,125 26.72%
TITAN 30-Oct-14 392.15 0.25
0.06%
395.85
386.10
390.57 224,000
224
17.28% 874.88 725,000 89,000 13.99%
HCLTECH 30-Oct-14 1,685.05 32.80
1.99%
1,720.35
1,655.00
1,692.48 250,000
1,000
287.60% 4,231.20 204,500 84,250 70.06%
IOC 30-Oct-14 374.95 -7.15
-1.87%
384.70
373.75
379.78 237,000
237
-35.07% 900.08 937,000 84,000 9.85%
ORIENTBANK 30-Oct-14 289.50 -5.85
-1.98%
296.60
286.50
289.96 314,000
157
-39.15% 910.47 408,000 82,000 25.15%
INDUSINDBK 30-Oct-14 636.25 -0.30
-0.05%
640.55
628.70
635.09 159,500
319
-50.54% 1,012.97 482,500 74,500 18.26%
M&MFIN 30-Oct-14 285.40 -1.30
-0.45%
291.50
283.00
286.58 198,000
198
81.65% 567.43 209,000 68,000 48.23%
TECHM 30-Oct-14 2,495.85 43.65
1.78%
2,515.00
2,460.00
2,498.82 132,875
1,063
193.65% 3,320.31 119,000 65,000 120.37%
M&M 30-Oct-14 1,385.95 -18.35
-1.31%
1,415.20
1,380.00
1,392.50 125,000
500
79.21% 1,740.63 130,000 61,000 88.41%
DABUR 30-Oct-14 225.55 1.25
0.56%
229.25
224.35
227.27 266,000
133
189.13% 604.54 240,000 56,000 30.43%
BANKNIFTY 30-Oct-14 16,274.35 -46.90
-0.29%
16,349.00
16,194.90
16,264.12 238,875
9,555
-22.94% 38,850.92 305,450 54,400 21.67%
M&MFIN 25-Sep-14 283.75 -0.95
-0.33%
300.00
280.65
285.28 1,684,000
1,684
58.42% 4,804.12 4,954,000 53,000 1.08%
JPASSOCIAT 25-Sep-14 33.70 -1.75
-4.94%
36.00
31.95
33.85 95,888,000
11,986
452.10% 32,458.09 132,328,000 48,000 0.04%
NHPC 27-Nov-14 20.85 -0.15
-0.71%
21.00
20.85
20.89 72,000
6
20.00% 15.04 624,000 48,000 8.33%
TVSMOTOR 25-Sep-14 216.50 -6.20
-2.78%
225.00
213.80
219.77 4,264,000
2,132
-30.24% 9,370.99 4,090,000 48,000 1.19%
S&P500 17-Oct-14 2,014.00 10.00
0.50%
2,018.75
2,012.25
2,014.82 90,700
3,628
-38.24% 1,827.44 166,500 47,250 39.62%
RELINFRA 25-Sep-14 650.05 -24.40
-3.62%
676.00
645.35
658.87 5,325,000
10,650
-16.97% 35,084.83 5,539,000 44,500 0.81%
ACC 30-Oct-14 1,520.60 -4.35
-0.29%
1,534.25
1,509.00
1,521.57 79,250
317
121.68% 1,205.84 99,250 44,250 80.45%
M&M 25-Sep-14 1,377.30 -19.45
-1.39%
1,408.30
1,370.65
1,384.91 1,214,750
4,859
-16.76% 16,823.19 2,502,500 42,500 1.73%
JPASSOCIAT 27-Nov-14 34.35 -0.70
-2.00%
35.65
33.35
34.47 136,000
17
- 46.88 256,000 40,000 18.52%
TATAGLOBAL 25-Sep-14 169.15 3.65
2.21%
173.50
164.30
169.67 30,688,000
15,344
215.20% 52,068.33 39,122,000 40,000 0.10%
SUNTV 30-Oct-14 346.25 0.55
0.16%
349.50
343.55
346.23 98,000
98
-64.36% 339.31 244,000 39,000 19.02%
ASIANPAINT 30-Oct-14 674.10 7.15
1.07%
677.80
661.05
674.18 247,000
494
57.32% 1,665.22 224,000 38,500 20.75%
BPCL 30-Oct-14 660.85 -8.10
-1.21%
676.05
659.25
667.72 212,500
425
-14.49% 1,418.91 410,500 36,000 9.61%
GODREJIND 25-Sep-14 331.45 -7.00
-2.07%
340.25
329.70
334.23 1,111,000
1,111
-52.82% 3,713.30 3,090,000 35,000 1.15%
SRTRANSFIN 30-Oct-14 973.80 2.90
0.30%
983.05
955.00
969.91 84,000
168
17.48% 814.72 115,000 31,500 37.72%
GRASIM 30-Oct-14 3,723.40 75.95
2.08%
3,736.00
3,679.40
3,720.39 74,875
599
-28.61% 2,785.64 205,250 28,625 16.21%
RELIANCE 27-Nov-14 1,011.35 -12.10
-1.18%
1,031.75
1,010.20
1,013.94 29,500
118
-9.23% 299.11 92,750 26,000 38.95%
ULTRACEMCO 30-Oct-14 2,666.95 6.05
0.23%
2,674.65
2,650.20
2,664.87 37,875
303
332.86% 1,009.32 44,000 25,250 134.67%
DIVISLAB 30-Oct-14 1,734.70 -26.35
-1.50%
1,756.80
1,720.00
1,736.30 41,750
167
145.59% 724.91 36,250 22,750 168.52%
MCLEODRUSS 30-Oct-14 314.90 1.25
0.40%
316.60
310.90
314.21 63,000
63
-29.21% 197.95 120,000 22,000 22.45%
HEROMOTOCO 30-Oct-14 2,974.90 -32.60
-1.08%
3,028.00
2,955.00
2,978.16 99,375
795
10.26% 2,959.55 107,875 20,750 23.82%
TCS 25-Sep-14 2,712.20 67.15
2.54%
2,732.50
2,651.35
2,704.92 2,408,500
19,268
64.01% 65,148.00 3,055,125 20,250 0.67%
DIVISLAB 25-Sep-14 1,721.65 -24.20
-1.39%
1,751.85
1,706.25
1,724.21 250,500
1,002
36.33% 4,319.15 488,000 19,750 4.22%
GAIL 30-Oct-14 454.05 -1.80
-0.39%
456.35
449.00
452.44 69,000
69
18.97% 312.18 98,000 19,000 24.05%
MINDTREE 30-Oct-14 1,228.45 34.55
2.89%
1,241.90
1,189.65
1,220.86 39,250
157
220.41% 479.19 25,750 17,250 202.94%
IRB 27-Nov-14 248.25 -5.70
-2.24%
254.85
248.25
253.27 24,000
6
20.00% 60.78 32,000 16,000 100.00%
DRREDDY 25-Sep-14 3,217.00 31.60
0.99%
3,232.00
3,143.10
3,192.59 530,250
4,242
-41.36% 16,928.71 1,498,375 15,625 1.05%
JUBLFOOD 30-Oct-14 1,250.15 -16.00
-1.26%
1,266.65
1,244.45
1,256.09 40,750
163
79.12% 511.86 36,000 15,000 71.43%
JPPOWER 27-Nov-14 15.05 0.95
6.74%
15.05
15.05
15.05 15,000
1
- 2.26 45,000 15,000 50.00%
CESC 30-Oct-14 786.15 -13.80
-1.73%
807.90
782.00
789.90 64,500
129
-0.77% 509.49 72,000 14,500 25.22%
DJIA 17-Oct-14 17,275.00 110.00
0.64%
17,305.00
17,262.50
17,282.20 0
0
- 0.00 27,125 14,325 111.91%
TATAGLOBAL 27-Nov-14 172.50 4.80
2.86%
175.10
169.70
172.80 22,000
11
1,000.00% 38.02 80,000 14,000 21.21%
BAJAJ-AUTO 30-Oct-14 2,431.05 12.30
0.51%
2,450.05
2,387.80
2,424.26 58,625
469
3.08% 1,421.22 57,500 13,750 31.43%
NIFTY 27-Nov-14 8,226.75 -2.10
-0.03%
8,260.85
8,186.65
8,233.36 90,700
1,814
-38.24% 7,467.66 266,050 13,150 5.20%
EXIDEIND 25-Sep-14 172.85 -5.65
-3.17%
180.45
171.50
176.38 6,322,000
3,161
0.60% 11,150.74 9,142,000 12,000 0.13%
SYNDIBANK 27-Nov-14 128.35 -1.75
-1.35%
130.70
128.35
129.51 20,000
5
400.00% 25.90 32,000 12,000 60.00%
TATAPOWER 27-Nov-14 90.00 1.90
2.16%
90.45
90.00
90.24 20,000
5
25.00% 18.05 80,000 12,000 17.65%
DRREDDY 30-Oct-14 3,229.85 32.10
1.00%
3,242.50
3,160.75
3,207.00 57,625
461
-66.13% 1,848.03 193,000 11,375 6.26%
ASHOKLEY 27-Nov-14 40.15 -1.20
-2.90%
41.50
40.15
41.03 33,000
3
-50.00% 13.54 154,000 11,000 7.69%
JUSTDIAL 25-Sep-14 1,732.05 20.50
1.20%
1,741.00
1,706.00
1,731.18 183,875
1,471
34.71% 3,183.21 273,500 11,000 4.19%
UBL 30-Oct-14 730.65 10.75
1.49%
740.00
717.30
730.79 20,500
82
1,950.00% 149.81 14,250 10,750 307.14%
IDFC 27-Nov-14 150.00 0.00
0.00%
151.60
149.00
150.21 20,000
10
100.00% 30.04 84,000 10,000 13.51%
NMDC 27-Nov-14 175.30 -1.60
-0.90%
175.30
172.75
174.55 12,000
6
-14.29% 20.95 104,000 10,000 10.64%
IFCI 27-Nov-14 35.00 1.50
4.48%
35.00
35.00
35.00 9,000
1
- 3.15 27,000 9,000 50.00%
COLPAL 30-Oct-14 1,633.65 -18.40
-1.11%
1,663.00
1,628.30
1,639.78 26,250
105
-2.78% 430.44 89,500 8,500 10.49%
ANDHRABANK 27-Nov-14 80.85 0.45
0.56%
81.50
80.85
81.01 16,000
4
300.00% 12.96 28,000 8,000 40.00%
ALBK 27-Nov-14 125.35 3.35
2.75%
126.85
125.35
126.01 12,000
3
- 15.12 16,000 8,000 100.00%
HDIL 27-Nov-14 92.55 5.90
6.81%
0.00
0.00
92.55 16,000
2
- 14.81 24,000 8,000 50.00%
KTKBANK 27-Nov-14 127.30 -1.15
-0.90%
128.80
127.30
128.01 8,000
4
0.00% 10.24 12,000 8,000 200.00%
ONGC 27-Nov-14 409.70 -10.55
-2.51%
419.90
408.00
410.52 12,000
12
71.43% 49.26 104,000 8,000 8.33%
RPOWER 27-Nov-14 74.85 -1.05
-1.38%
74.95
74.85
74.91 16,000
4
33.33% 11.99 116,000 8,000 7.41%
CESC 25-Sep-14 785.55 -13.65
-1.71%
807.80
781.30
791.09 761,500
1,523
-44.05% 6,024.15 902,500 7,000 0.78%
RELCAPITAL 27-Nov-14 529.00 -7.90
-1.47%
533.70
529.00
529.84 11,000
11
266.67% 58.28 18,000 7,000 63.64%
TATASTEEL 27-Nov-14 515.80 2.80
0.55%
516.40
513.30
515.80 10,000
10
0.00% 51.58 31,000 7,000 29.17%
JUSTDIAL 30-Oct-14 1,740.90 25.90
1.51%
1,749.00
1,726.00
1,740.07 15,625
125
443.48% 271.89 17,125 6,875 67.07%
OFSS 30-Oct-14 4,028.85 5.50
0.14%
4,171.95
4,020.00
4,098.34 28,750
230
1,252.94% 1,178.27 19,875 6,250 45.87%
ARVIND 27-Nov-14 323.80 -8.15
-2.46%
338.35
323.80
331.47 8,000
4
300.00% 26.52 22,000 6,000 37.50%
DLF 27-Nov-14 177.10 -0.90
-0.51%
178.05
174.05
176.10 14,000
7
75.00% 24.65 26,000 6,000 30.00%
JINDALSTEL 27-Nov-14 225.00 0.00
0.00%
0.00
0.00
221.50 6,000
6
20.00% 13.29 9,000 6,000 200.00%
GLENMARK 25-Sep-14 747.70 -0.45
-0.06%
758.60
745.00
752.49 206,000
412
-44.47% 1,550.13 734,500 5,500 0.75%
GLENMARK 30-Oct-14 752.30 -0.20
-0.03%
762.10
750.45
756.42 19,500
39
-43.48% 147.50 44,500 5,500 14.10%
IGL 30-Oct-14 429.95 -0.10
-0.02%
437.70
425.05
431.99 96,000
96
255.56% 414.71 83,000 5,000 6.41%
YESBANK 27-Nov-14 593.05 -6.95
-1.16%
598.00
593.00
594.92 7,000
7
0.00% 41.64 23,000 5,000 27.78%
EICHERMOT 30-Oct-14 11,728.15 -44.35
-0.38%
12,138.70
11,676.05
11,895.49 12,000
96
29.73% 1,427.46 13,250 4,875 58.21%
L&TFH 27-Nov-14 70.10 -0.15
-0.21%
70.20
70.10
70.13 12,000
3
50.00% 8.42 48,000 4,000 9.09%
NTPC 27-Nov-14 139.95 1.20
0.86%
140.40
138.35
139.47 30,000
15
1,400.00% 41.84 30,000 4,000 15.38%
UCOBANK 27-Nov-14 86.50 -6.10
-6.59%
86.50
86.50
86.50 4,000
1
- 3.46 8,000 4,000 100.00%
AXISBANK 27-Nov-14 413.60 2.60
0.63%
415.00
403.15
408.20 11,250
9
-18.18% 45.92 36,250 3,750 11.54%
BANKBARODA 27-Nov-14 958.00 -12.75
-1.31%
976.30
950.65
961.94 8,000
16
1,500.00% 76.96 6,500 3,500 116.67%
HDFCBANK 27-Nov-14 879.50 -0.50
-0.06%
880.00
873.00
877.28 5,000
10
-41.18% 43.86 94,500 3,500 3.85%
PNB 30-Oct-14 986.60 -15.55
-1.55%
1,013.40
981.20
990.05 157,000
314
-44.03% 1,554.38 412,000 2,500 0.61%
OFSS 25-Sep-14 4,016.45 8.35
0.21%
4,183.95
4,001.00
4,097.16 152,375
1,219
569.78% 6,243.05 117,250 2,500 2.18%
IDEA 27-Nov-14 175.50 5.60
3.30%
179.00
175.30
176.91 26,000
13
225.00% 46.00 12,000 2,000 20.00%
TATAMOTORS 27-Nov-14 527.75 -4.90
-0.92%
535.00
527.50
530.33 15,000
15
-21.05% 79.55 25,000 2,000 8.70%
TATAMTRDVR 27-Nov-14 373.75 9.95
2.74%
373.75
373.75
373.75 2,000
1
-50.00% 7.48 10,000 2,000 25.00%
INFY 27-Nov-14 3,713.50 11.50
0.31%
3,750.00
3,701.00
3,724.10 2,250
18
125.00% 83.79 14,250 1,750 14.00%
CNXIT 25-Sep-14 11,212.45 148.10
1.34%
11,301.00
11,078.45
11,233.55 19,000
760
40.48% 2,134.37 15,325 1,575 11.45%
RELINFRA 27-Nov-14 661.40 -13.30
-1.97%
663.00
658.10
661.36 1,500
3
0.00% 9.92 3,000 1,500 100.00%
SBIN 27-Nov-14 2,602.20 -61.05
-2.29%
2,680.00
2,594.80
2,628.75 4,875
39
56.00% 128.15 5,250 1,375 35.48%
APOLLOHOSP 30-Oct-14 1,163.55 0.45
0.04%
1,170.00
1,160.00
1,164.95 4,000
16
33.33% 46.60 8,500 1,250 17.24%
CNXIT 30-Oct-14 11,235.85 130.35
1.17%
11,319.00
11,070.10
11,237.54 2,850
114
147.83% 320.27 3,275 1,250 61.73%
LUPIN 27-Nov-14 1,395.00 4.65
0.33%
1,404.60
1,395.00
1,399.45 1,750
7
-22.22% 24.49 14,500 1,250 9.43%
ADANIENT 27-Nov-14 509.00 -3.75
-0.73%
509.00
509.00
509.00 1,000
1
-50.00% 5.09 4,000 1,000 33.33%
AUROPHARMA 27-Nov-14 885.00 -10.50
-1.17%
899.55
880.00
893.07 5,000
10
100.00% 44.65 6,500 1,000 18.18%
BHARTIARTL 27-Nov-14 420.50 -2.45
-0.58%
423.00
420.45
420.20 6,000
6
500.00% 25.21 7,000 1,000 16.67%
FTSE100 17-Oct-14 6,860.00 60.00
0.88%
6,899.00
6,860.00
6,876.33 0
0
- 0.00 2,100 1,000 90.91%
HINDPETRO 27-Nov-14 488.20 -4.35
-0.88%
490.95
488.00
489.05 3,000
3
200.00% 14.67 4,000 1,000 33.33%
IOC 27-Nov-14 385.00 -14.00
-3.51%
385.00
385.00
385.00 1,000
1
- 3.85 3,000 1,000 50.00%
LT 27-Nov-14 1,555.00 -44.55
-2.79%
1,586.70
1,548.30
1,571.61 6,500
26
18.18% 102.15 14,250 1,000 7.55%
TATACHEM 27-Nov-14 405.00 -7.00
-1.70%
405.00
405.00
405.00 1,000
1
- 4.05 6,000 1,000 20.00%
MRF 30-Oct-14 32,111.85 189.10
0.59%
32,496.15
32,010.00
32,180.15 3,875
31
72.22% 1,246.98 3,250 875 36.84%
TCS 27-Nov-14 2,731.70 59.60
2.23%
2,758.00
2,710.00
2,738.51 1,250
10
66.67% 34.23 3,625 625 20.83%
BANKNIFTY 27-Nov-14 16,366.10 -38.65
-0.24%
16,438.30
16,300.00
16,342.61 2,575
103
-74.82% 420.82 13,650 525 4.00%
HINDUNILVR 27-Nov-14 737.00 -10.85
-1.45%
744.45
737.00
740.72 1,000
2
0.00% 7.41 5,500 500 10.00%
MARUTI 27-Nov-14 3,120.50 38.95
1.26%
3,125.00
3,077.00
3,102.92 875
7
-58.82% 27.15 6,875 500 7.84%
PNB 27-Nov-14 997.30 -12.70
-1.26%
999.00
997.30
998.15 1,000
2
-33.33% 9.98 7,500 500 7.14%
WIPRO 27-Nov-14 586.00 15.00
2.63%
586.00
586.00
586.00 500
1
- 2.93 2,000 500 33.33%
DRREDDY 27-Nov-14 3,240.00 79.55
2.52%
3,240.00
3,203.55
3,213.40 625
5
-93.33% 20.08 7,875 250 3.28%
BAJAJ-AUTO 27-Nov-14 2,425.60 2.45
0.10%
2,463.15
2,425.60
2,444.37 250
2
100.00% 6.11 1,875 125 7.14%
ULTRACEMCO 27-Nov-14 2,679.30 8.60
0.32%
2,679.30
2,592.00
2,635.65 250
2
100.00% 6.59 500 125 33.33%
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.