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
(%)
UNITECH 28-Aug-14 26.65 -1.10
-3.96%
27.75
25.10
26.53 57,868,000
3,404
3,304.00% 15,352.38 58,973,000 52,275,000 780.46%
GMRINFRA 28-Aug-14 25.60 -0.60
-2.29%
26.35
25.00
25.60 48,420,000
4,842
2,590.00% 12,395.52 49,470,000 43,760,000 766.37%
JPASSOCIAT 28-Aug-14 59.95 -2.55
-4.08%
64.20
59.00
60.90 43,176,000
5,397
75.97% 26,294.18 52,672,000 32,272,000 158.20%
IDFC 28-Aug-14 156.30 -3.35
-2.10%
160.30
153.20
155.67 24,902,000
12,451
240.66% 38,764.94 31,898,000 18,162,000 132.22%
ADANIPOWER 28-Aug-14 56.55 -1.75
-3.00%
58.40
55.45
57.03 19,384,000
2,423
101.41% 11,054.70 21,112,000 13,640,000 182.55%
IBREALEST 28-Aug-14 77.95 -3.15
-3.88%
82.20
76.90
78.65 11,488,000
2,872
1,495.56% 9,035.31 11,884,000 10,840,000 1,038.31%
ANDHRABANK 28-Aug-14 84.85 -2.80
-3.19%
87.70
84.00
85.28 11,236,000
2,809
495.13% 9,582.06 12,120,000 10,076,000 492.95%
BHEL 28-Aug-14 225.50 -10.15
-4.31%
236.40
221.30
226.08 15,942,000
7,971
494.85% 36,041.67 13,874,000 9,170,000 194.94%
ALBK 28-Aug-14 119.90 1.80
1.52%
121.10
112.85
116.61 17,372,000
4,343
483.74% 20,257.49 10,648,000 8,272,000 348.15%
SAIL 28-Aug-14 87.75 -3.20
-3.52%
92.25
86.10
87.93 14,984,000
3,746
247.50% 13,175.43 11,672,000 7,356,000 170.44%
HDIL 28-Aug-14 89.35 -4.25
-4.54%
93.65
87.75
89.45 8,592,000
1,074
651.05% 7,685.54 9,896,000 7,264,000 275.99%
ITC 28-Aug-14 359.45 0.70
0.20%
360.60
355.25
358.71 8,053,000
8,053
797.77% 28,886.92 9,992,000 7,081,000 243.25%
JPPOWER 28-Aug-14 19.10 -0.25
-1.29%
20.00
18.70
19.33 15,525,000
1,035
47.02% 3,000.98 19,170,000 5,835,000 43.76%
ASHOKLEY 28-Aug-14 33.35 -0.85
-2.49%
34.50
31.00
33.34 18,458,000
1,678
74.61% 6,153.90 16,566,000 5,654,000 51.81%
DLF 28-Aug-14 205.05 -9.65
-4.49%
216.00
201.95
206.36 9,330,000
4,665
303.55% 19,253.39 8,496,000 5,558,000 189.18%
IFCI 28-Aug-14 37.10 -1.35
-3.51%
38.90
36.00
37.56 13,347,000
1,483
192.50% 5,013.13 20,133,000 4,851,000 31.74%
RCOM 28-Aug-14 132.55 -2.55
-1.89%
136.10
128.00
131.99 9,602,000
4,801
95.72% 12,673.68 13,280,000 4,298,000 47.85%
HDFCBANK 28-Aug-14 846.15 -6.00
-0.70%
859.45
844.55
851.15 6,423,000
12,846
165.74% 54,669.36 10,083,000 4,103,000 68.61%
RPOWER 28-Aug-14 91.35 -3.90
-4.09%
95.65
89.60
92.52 10,128,000
2,532
33.90% 9,370.43 15,144,000 4,088,000 36.98%
TATAGLOBAL 28-Aug-14 152.50 -3.15
-2.02%
156.20
151.35
153.58 6,870,000
3,435
95.50% 10,550.95 13,244,000 3,962,000 42.68%
CAIRN 28-Aug-14 311.10 -14.20
-4.37%
325.50
306.60
313.87 7,198,000
7,198
36.64% 22,592.36 8,133,000 3,704,000 83.63%
LICHSGFIN 28-Aug-14 294.15 -15.10
-4.88%
310.90
290.00
300.90 5,835,000
5,835
252.14% 17,557.52 6,412,000 3,641,000 131.40%
NHPC 28-Aug-14 23.20 -0.45
-1.90%
23.65
22.85
23.18 6,600,000
550
-19.94% 1,529.88 18,384,000 3,312,000 21.97%
CANBK 28-Aug-14 397.10 -9.75
-2.40%
408.30
392.10
397.24 3,856,000
3,856
502.50% 15,317.57 3,686,000 2,978,000 420.62%
FEDERALBNK 28-Aug-14 119.30 -5.45
-4.37%
125.15
118.35
120.35 4,908,000
1,227
209.85% 5,906.78 5,136,000 2,628,000 104.78%
WIPRO 28-Aug-14 553.65 -26.15
-4.51%
557.50
536.15
549.53 3,955,000
7,910
1,078.84% 21,733.91 3,107,500 2,582,500 491.90%
BANKINDIA 28-Aug-14 286.55 -14.65
-4.86%
303.20
285.00
291.28 3,615,000
3,615
212.18% 10,529.77 3,162,000 2,477,000 361.61%
HINDALCO 28-Aug-14 193.35 -4.85
-2.45%
198.35
191.60
193.76 8,364,000
4,182
100.38% 16,206.09 6,166,000 2,454,000 66.11%
L&TFH 28-Aug-14 70.05 -1.75
-2.44%
71.90
69.40
70.42 5,924,000
1,481
2.85% 4,171.68 9,992,000 2,236,000 28.83%
NTPC 28-Aug-14 148.85 -0.95
-0.63%
150.25
147.00
148.32 5,720,000
2,860
95.22% 8,483.90 11,280,000 2,176,000 23.90%
UCOBANK 28-Aug-14 101.55 -7.25
-6.66%
109.40
101.00
104.29 6,892,000
1,723
61.33% 7,187.67 6,056,000 2,004,000 49.46%
RELIANCE 28-Aug-14 1,027.30 -19.65
-1.88%
1,049.60
1,014.95
1,029.00 3,585,000
14,340
57.05% 36,889.65 7,599,250 1,972,250 35.05%
AUROPHARMA 28-Aug-14 696.15 -33.15
-4.55%
730.55
664.00
699.18 2,662,500
5,325
427.75% 18,615.67 2,580,500 1,839,500 248.25%
RELCAPITAL 28-Aug-14 591.75 -24.50
-3.98%
617.55
585.50
595.38 3,706,000
3,706
71.89% 22,064.78 3,857,000 1,780,000 85.70%
YESBANK 28-Aug-14 541.75 -6.55
-1.19%
553.50
536.00
541.39 2,972,000
2,972
101.49% 16,090.11 3,376,000 1,694,000 100.71%
PTC 28-Aug-14 82.45 -1.65
-1.96%
84.30
81.10
83.10 2,288,000
572
190.36% 1,901.33 3,552,000 1,412,000 65.98%
PNB 28-Aug-14 929.95 -6.15
-0.66%
942.70
914.25
928.12 2,342,500
4,685
531.40% 21,741.21 1,734,000 1,338,500 338.43%
TATAMTRDVR 28-Aug-14 298.15 -16.45
-5.23%
312.90
295.00
303.06 2,412,000
1,206
128.84% 7,309.81 3,096,000 1,338,000 76.11%
ONGC 28-Aug-14 403.40 -5.00
-1.22%
409.80
402.05
405.56 2,880,000
2,880
127.85% 11,680.13 4,627,000 1,303,000 39.20%
SYNDIBANK 28-Aug-14 146.70 -4.30
-2.85%
151.75
144.00
146.95 2,624,000
656
161.35% 3,855.97 2,800,000 1,288,000 85.19%
IDEA 28-Aug-14 149.85 -2.30
-1.51%
154.10
147.45
149.82 5,306,000
2,653
79.86% 7,949.45 4,950,000 1,260,000 34.15%
AMBUJACEM 28-Aug-14 211.60 -7.00
-3.20%
221.00
210.50
213.76 2,698,000
1,349
222.73% 5,767.24 2,350,000 1,256,000 114.81%
TATAPOWER 28-Aug-14 101.35 -2.90
-2.78%
104.75
100.45
102.10 2,536,000
634
7.46% 2,589.26 4,792,000 1,248,000 35.21%
JISLJALEQS 28-Aug-14 102.55 -3.65
-3.44%
107.10
100.60
103.38 3,028,000
757
1.07% 3,130.35 6,752,000 1,220,000 22.05%
DISHTV 28-Aug-14 59.35 -3.00
-4.81%
62.55
58.50
60.24 4,792,000
599
-6.11% 2,886.70 8,880,000 1,208,000 15.75%
COALINDIA 28-Aug-14 378.10 -9.25
-2.39%
388.45
376.80
382.54 2,221,000
2,221
381.78% 8,496.21 2,281,000 1,201,000 111.20%
HINDUNILVR 28-Aug-14 666.20 19.35
2.99%
668.50
646.45
658.64 1,361,000
2,722
448.79% 8,964.09 1,505,500 1,079,500 253.40%
RELINFRA 28-Aug-14 736.10 -24.40
-3.21%
762.00
722.70
743.04 1,617,500
3,235
301.36% 12,018.67 1,788,500 1,068,500 148.40%
CROMPGREAV 28-Aug-14 193.55 -10.20
-5.01%
205.00
190.90
195.57 2,670,000
1,335
154.29% 5,221.72 2,212,000 1,010,000 84.03%
TATAMOTORS 28-Aug-14 463.70 -23.45
-4.81%
487.90
460.00
472.65 2,666,000
2,666
180.93% 12,600.85 2,892,000 991,000 52.13%
SSLT 28-Aug-14 293.45 -7.15
-2.38%
300.70
289.50
293.95 2,470,000
1,235
6.01% 7,260.57 3,274,000 990,000 43.35%
M&MFIN 28-Aug-14 240.20 -11.25
-4.47%
245.30
237.00
240.69 2,375,000
2,375
67.37% 5,716.39 2,104,000 910,000 76.21%
INDIACEM 28-Aug-14 99.90 -4.25
-4.08%
103.70
96.10
100.30 1,924,000
481
27.93% 1,929.77 3,292,000 908,000 38.09%
IRB 28-Aug-14 249.75 -13.60
-5.16%
263.30
244.60
251.54 3,088,000
772
37.61% 7,767.56 3,324,000 892,000 36.68%
POWERGRID 28-Aug-14 135.50 -0.20
-0.15%
137.65
133.30
135.42 2,636,000
1,318
100.30% 3,569.67 2,782,000 880,000 46.27%
TATASTEEL 28-Aug-14 561.30 -10.60
-1.85%
578.00
555.55
565.13 3,403,000
3,403
77.52% 19,231.37 3,048,000 865,000 39.62%
CENTURYTEX 28-Aug-14 605.55 -38.20
-5.93%
646.65
591.00
611.86 2,175,000
2,175
126.09% 13,307.96 1,633,000 856,000 110.17%
IDBI 28-Aug-14 90.80 -2.90
-3.09%
94.00
89.65
91.78 2,544,000
636
51.43% 2,334.88 3,640,000 852,000 30.56%
HEXAWARE 28-Aug-14 143.05 -6.15
-4.12%
148.40
141.20
143.72 1,794,000
897
45.85% 2,578.34 2,298,000 826,000 56.11%
NMDC 28-Aug-14 177.35 -2.60
-1.44%
180.65
176.60
178.15 1,254,000
627
30.90% 2,234.00 2,616,000 820,000 45.66%
KOTAKBANK 28-Aug-14 949.40 5.10
0.54%
955.75
939.90
948.40 1,289,000
2,578
238.32% 12,224.88 1,420,000 796,000 127.56%
IOB 28-Aug-14 70.65 -2.00
-2.75%
73.15
69.10
70.74 1,824,000
228
24.59% 1,290.30 2,672,000 792,000 42.13%
UNIONBANK 28-Aug-14 193.05 -7.20
-3.60%
200.25
190.50
194.02 1,774,000
887
87.53% 3,441.91 1,800,000 758,000 72.74%
AXISBANK 28-Aug-14 2,000.70 -11.45
-0.57%
2,025.00
1,987.45
2,003.33 1,233,500
4,934
55.11% 24,711.08 1,940,500 711,750 57.92%
KTKBANK 28-Aug-14 129.40 -6.30
-4.64%
135.80
128.05
130.75 1,564,000
782
61.57% 2,044.93 2,210,000 704,000 46.75%
LUPIN 28-Aug-14 1,140.40 32.30
2.91%
1,144.55
1,112.95
1,128.39 1,126,000
4,504
81.17% 12,705.67 4,247,500 690,000 19.40%
INDUSINDBK 28-Aug-14 554.15 -2.30
-0.41%
562.20
547.50
554.51 1,064,000
2,128
76.74% 5,899.99 1,816,500 658,000 56.80%
TCS 28-Aug-14 2,575.75 5.00
0.19%
2,582.00
2,530.00
2,550.97 761,750
6,094
384.03% 19,432.01 1,063,125 650,125 157.42%
HINDPETRO 28-Aug-14 376.85 -8.20
-2.13%
389.65
375.50
382.58 1,219,000
1,219
169.69% 4,663.65 1,612,000 615,000 61.69%
SUNPHARMA 28-Aug-14 782.65 31.30
4.17%
784.90
755.00
771.70 1,258,000
2,516
706.41% 9,707.99 1,085,500 615,000 130.71%
ADANIENT 28-Aug-14 427.15 -16.55
-3.73%
443.80
420.90
428.76 1,632,000
1,632
20.62% 6,997.36 1,805,000 573,000 46.51%
NTPC 25-Sep-14 149.10 -1.40
-0.93%
150.15
147.20
148.36 652,000
326
323.38% 967.31 2,956,000 530,000 21.85%
ASIANPAINT 28-Aug-14 637.95 14.65
2.35%
640.00
619.95
633.64 931,000
1,862
210.33% 5,899.19 875,000 528,500 152.53%
HINDZINC 28-Aug-14 163.75 -6.40
-3.76%
169.95
162.25
164.80 970,000
485
-40.12% 1,598.56 2,240,000 528,000 30.84%
HDFC 28-Aug-14 1,072.20 28.60
2.74%
1,083.30
1,048.00
1,061.80 963,000
3,852
365.22% 10,225.13 1,417,750 526,500 59.07%
PFC 28-Aug-14 263.35 -12.30
-4.46%
276.80
260.30
266.24 1,678,000
839
176.90% 4,467.51 1,706,000 526,000 44.58%
JINDALSTEL 28-Aug-14 285.35 -11.10
-3.74%
299.00
280.30
287.41 1,710,000
1,710
26.95% 4,914.71 1,968,000 518,000 35.72%
BIOCON 28-Aug-14 483.65 -36.65
-7.04%
505.00
478.80
489.85 1,179,500
2,359
506.43% 5,777.78 902,500 505,000 127.04%
ADANIPORTS 28-Aug-14 269.10 -7.75
-2.80%
276.65
264.05
268.45 1,558,000
779
55.49% 4,182.45 1,334,000 494,000 58.81%
ICICIBANK 28-Aug-14 1,486.60 -26.85
-1.77%
1,515.90
1,481.10
1,492.47 1,092,750
4,371
53.53% 16,308.97 1,714,750 491,250 40.15%
VOLTAS 28-Aug-14 187.90 -5.65
-2.92%
194.75
185.35
188.71 1,376,000
688
20.07% 2,596.65 1,486,000 462,000 45.12%
MCDOWELL-N 28-Aug-14 2,415.80 -4.50
-0.19%
2,425.50
2,396.25
2,406.34 493,125
3,945
145.79% 11,866.26 942,000 409,375 76.86%
NIFTY 28-Aug-14 7,821.15 -45.35
-0.58%
7,866.00
7,787.30
7,826.70 1,670,650
33,413
35.15% 130,756.76 3,311,150 405,100 13.94%
ARVIND 28-Aug-14 218.85 -15.05
-6.43%
233.70
216.60
223.43 1,720,000
860
128.12% 3,843.00 1,454,000 392,000 36.91%
APOLLOTYRE 28-Aug-14 177.40 -3.15
-1.74%
182.60
172.10
177.26 1,592,000
796
23.79% 2,821.98 1,676,000 384,000 29.72%
JUBLFOOD 28-Aug-14 1,298.30 31.70
2.50%
1,311.55
1,271.35
1,281.32 731,750
2,927
3,605.06% 9,376.06 390,000 367,750 1,652.81%
TATACOMM 28-Aug-14 370.15 -12.60
-3.29%
382.00
365.90
374.09 732,000
732
159.57% 2,738.34 756,000 365,000 93.35%
JSWENERGY 28-Aug-14 80.25 -1.65
-2.01%
81.90
78.40
79.82 1,180,000
295
-35.45% 941.88 1,724,000 336,000 24.21%
INFY 28-Aug-14 3,371.70 -23.65
-0.70%
3,400.00
3,325.00
3,358.40 484,750
3,878
287.03% 16,279.84 823,250 309,875 60.36%
PETRONET 28-Aug-14 184.50 3.35
1.85%
185.50
178.00
181.49 726,000
363
142.00% 1,317.62 760,000 298,000 64.50%
RECLTD 28-Aug-14 307.60 -13.35
-4.16%
323.65
302.25
309.81 920,000
920
97.42% 2,850.25 1,024,000 293,000 40.08%
BHARTIARTL 28-Aug-14 354.80 -0.45
-0.13%
358.50
351.40
354.82 1,038,000
1,038
94.75% 3,683.03 1,585,000 283,000 21.74%
SBIN 28-Aug-14 2,517.25 -56.75
-2.20%
2,586.70
2,502.10
2,533.10 654,750
5,238
59.84% 16,585.47 771,000 272,000 54.51%
TECHM 28-Aug-14 2,193.40 18.05
0.83%
2,209.15
2,150.00
2,176.91 366,375
2,931
56.32% 7,975.65 536,625 261,750 95.23%
UPL 28-Aug-14 311.85 -0.45
-0.14%
314.50
303.85
309.36 1,094,000
547
15.64% 3,384.40 1,458,000 254,000 21.10%
NHPC 25-Sep-14 23.20 -0.55
-2.32%
23.60
22.85
23.22 360,000
30
150.00% 83.59 672,000 252,000 60.00%
ORIENTBANK 28-Aug-14 281.85 -9.50
-3.26%
294.15
276.10
283.74 948,000
474
19.10% 2,689.86 832,000 248,000 42.47%
CAIRN 31-Jul-14 309.65 -13.85
-4.28%
323.90
305.05
312.24 12,971,000
12,971
-12.14% 40,500.65 13,009,000 247,000 1.94%
RANBAXY 28-Aug-14 586.80 21.80
3.86%
589.00
568.50
578.90 577,000
577
24.62% 3,340.25 1,318,000 242,000 22.49%
DRREDDY 28-Aug-14 2,752.10 31.75
1.17%
2,773.25
2,707.10
2,741.92 308,625
2,469
518.80% 8,462.25 391,250 241,500 161.27%
JSWSTEEL 28-Aug-14 1,185.25 -45.20
-3.67%
1,240.00
1,166.00
1,188.57 485,250
1,941
30.09% 5,767.54 2,016,500 230,250 12.89%
EXIDEIND 28-Aug-14 159.55 -0.40
-0.25%
162.30
158.10
160.01 1,336,000
668
-29.09% 2,137.73 2,210,000 222,000 11.17%
RANBAXY 31-Jul-14 584.30 22.05
3.92%
586.70
563.40
576.01 4,877,000
4,877
197.38% 28,092.01 6,133,000 180,000 3.02%
CIPLA 28-Aug-14 446.15 4.80
1.09%
447.00
440.75
444.24 694,000
694
64.85% 3,083.03 1,016,000 177,000 21.10%
GRASIM 28-Aug-14 3,302.60 -34.95
-1.05%
3,365.95
3,298.00
3,332.57 242,000
1,936
247.58% 8,064.82 273,625 174,250 175.35%
LT 28-Aug-14 1,654.10 -8.35
-0.50%
1,663.90
1,636.35
1,648.71 508,500
2,034
0.15% 8,383.69 939,750 169,500 22.01%
ZEEL 28-Aug-14 291.45 -10.20
-3.38%
302.90
287.70
292.49 518,000
518
155.17% 1,515.10 445,000 161,000 56.69%
GODREJIND 28-Aug-14 340.45 -7.60
-2.18%
352.40
335.05
342.37 306,000
306
139.06% 1,047.65 275,000 151,000 121.77%
M&M 28-Aug-14 1,213.00 7.25
0.60%
1,226.50
1,208.05
1,218.78 486,000
1,944
149.23% 5,923.27 418,750 150,000 55.81%
BANKNIFTY 28-Aug-14 15,455.20 -198.75
-1.27%
15,705.00
15,402.00
15,534.16 478,825
19,153
25.09% 74,381.44 443,200 134,225 43.44%
TATACHEM 28-Aug-14 333.60 -5.65
-1.67%
340.75
330.05
334.56 386,000
386
1.31% 1,291.40 792,000 132,000 20.00%
IOC 28-Aug-14 320.15 -6.75
-2.06%
327.90
316.80
321.88 407,000
407
57.14% 1,310.05 912,000 128,000 16.33%
CESC 28-Aug-14 643.45 -14.75
-2.24%
657.70
636.00
643.73 231,000
462
407.69% 1,487.02 188,000 117,000 164.79%
HEROMOTOCO 28-Aug-14 2,579.70 29.55
1.16%
2,588.90
2,545.00
2,566.52 181,625
1,453
227.25% 4,661.44 227,875 110,625 94.35%
ABIRLANUVO 28-Aug-14 1,401.95 -25.45
-1.78%
1,420.40
1,381.00
1,401.30 167,750
671
14.12% 2,350.68 386,500 106,500 38.04%
HCLTECH 28-Aug-14 1,593.35 -0.15
-0.01%
1,598.20
1,556.00
1,585.78 301,250
1,205
23.97% 4,777.16 395,250 104,750 36.06%
TITAN 28-Aug-14 334.70 -4.30
-1.27%
337.80
332.20
334.25 261,000
261
18.10% 872.39 415,000 94,000 29.28%
GAIL 28-Aug-14 427.50 -1.10
-0.26%
431.20
419.70
426.68 323,000
323
-26.09% 1,378.18 664,000 93,000 16.29%
BHEL 25-Sep-14 224.55 -8.45
-3.63%
233.45
220.20
225.14 206,000
103
1,371.43% 463.79 380,000 92,000 31.94%
MARUTI 28-Aug-14 2,510.15 7.55
0.30%
2,538.00
2,505.10
2,519.29 189,125
1,513
9.32% 4,764.61 326,625 89,000 37.45%
DABUR 28-Aug-14 200.45 4.15
2.11%
201.15
196.90
199.07 358,000
179
347.50% 712.67 236,000 86,000 57.33%
CAIRN 25-Sep-14 313.25 -14.65
-4.47%
325.00
302.80
316.27 106,000
106
186.49% 335.25 115,000 77,000 202.63%
BPCL 28-Aug-14 594.25 -11.40
-1.88%
616.65
591.10
603.71 425,000
850
78.95% 2,565.77 441,000 63,000 16.67%
UBL 28-Aug-14 712.50 -5.60
-0.78%
720.45
706.50
710.39 92,250
369
132.08% 655.33 93,750 61,000 186.26%
HINDPETRO 25-Sep-14 376.00 -12.70
-3.27%
387.85
375.00
378.62 64,000
64
100.00% 242.32 202,000 57,000 39.31%
SRTRANSFIN 28-Aug-14 891.80 7.10
0.80%
895.00
854.00
872.96 154,500
309
157.50% 1,348.72 142,500 54,500 61.93%
BHARATFORG 28-Aug-14 695.75 -7.90
-1.12%
712.20
685.20
699.11 387,000
387
-15.50% 2,705.56 586,000 48,000 8.92%
SIEMENS 28-Aug-14 906.30 -18.45
-2.00%
930.40
891.40
906.14 168,500
337
-42.20% 1,526.85 440,500 47,500 12.09%
JPPOWER 25-Sep-14 18.70 -1.05
-5.32%
19.50
18.70
19.13 90,000
6
-53.85% 17.22 165,000 45,000 37.50%
VOLTAS 31-Jul-14 188.60 -5.50
-2.83%
195.60
186.00
189.55 5,292,000
2,646
-11.30% 10,030.99 5,448,000 44,000 0.81%
BANKBARODA 28-Aug-14 867.55 -19.40
-2.19%
890.15
861.85
873.88 622,000
1,244
15.94% 5,435.53 568,000 43,000 8.19%
L&TFH 25-Sep-14 70.45 -2.05
-2.83%
72.15
70.00
70.57 40,000
10
25.00% 28.23 100,000 40,000 66.67%
PTC 25-Sep-14 81.70 -1.45
-1.74%
83.60
81.25
82.26 40,000
10
-16.67% 32.90 196,000 36,000 22.50%
NIFTY 25-Sep-14 7,852.40 -48.40
-0.61%
7,898.80
7,820.00
7,855.29 153,000
3,060
-5.06% 12,018.59 621,600 35,550 6.07%
BAJAJ-AUTO 28-Aug-14 2,113.40 -7.25
-0.34%
2,122.40
2,098.00
2,110.11 69,750
558
1.82% 1,471.80 157,250 29,375 22.97%
APOLLOHOSP 28-Aug-14 1,032.15 -53.70
-4.95%
1,080.00
1,027.00
1,043.82 44,000
176
375.68% 459.28 40,000 27,250 213.73%
MCLEODRUSS 28-Aug-14 279.85 -5.45
-1.91%
284.70
277.00
279.84 133,000
133
-18.90% 372.19 224,000 26,000 13.13%
JPASSOCIAT 25-Sep-14 61.05 -1.95
-3.10%
64.40
61.05
62.32 80,000
10
42.86% 49.86 216,000 24,000 12.50%
RPOWER 25-Sep-14 92.20 -3.80
-3.96%
94.40
91.75
92.39 80,000
20
300.00% 73.91 164,000 24,000 17.14%
ULTRACEMCO 28-Aug-14 2,473.95 -13.45
-0.54%
2,498.35
2,456.40
2,477.41 74,500
596
10.78% 1,845.67 111,000 22,875 25.96%
SUNTV 28-Aug-14 411.35 2.70
0.66%
418.00
406.85
411.62 266,000
266
-27.72% 1,094.91 280,000 22,000 8.53%
ONGC 25-Sep-14 404.85 -2.75
-0.67%
409.00
404.45
405.46 21,000
21
950.00% 85.15 81,000 21,000 35.00%
ALBK 25-Sep-14 120.40 1.15
0.96%
120.40
114.75
118.43 32,000
8
300.00% 37.90 36,000 20,000 125.00%
ACC 28-Aug-14 1,433.10 -22.35
-1.54%
1,460.00
1,424.80
1,443.92 84,500
338
-26.68% 1,220.11 140,250 18,000 14.72%
GLENMARK 28-Aug-14 639.95 41.05
6.85%
644.00
612.85
632.79 186,500
373
172.26% 1,180.15 76,000 17,000 28.81%
COLPAL 28-Aug-14 1,641.25 -31.80
-1.90%
1,710.00
1,625.00
1,676.55 57,750
231
159.55% 968.21 41,000 16,500 67.35%
S&P500 14-Aug-14 1,979.75 -6.50
-0.33%
1,982.00
1,979.00
1,980.50 153,000
6,120
-5.06% 3,030.17 252,500 15,250 6.43%
IGL 28-Aug-14 368.20 -6.15
-1.64%
375.00
363.90
368.42 34,000
34
126.67% 125.26 82,000 14,000 20.59%
HAVELLS 28-Aug-14 1,244.55 -23.10
-1.82%
1,267.00
1,228.30
1,242.59 46,250
185
164.29% 574.70 40,250 13,500 50.47%
OFSS 28-Aug-14 3,231.50 -68.25
-2.07%
3,266.05
3,187.45
3,228.33 16,625
133
392.59% 536.71 18,250 13,500 284.21%
IOC 25-Sep-14 329.55 0.00
0.00%
0.00
0.00
324.63 15,000
15
-82.14% 48.69 115,000 13,000 12.75%
ACC 31-Jul-14 1,425.00 -24.05
-1.66%
1,455.25
1,417.30
1,434.68 663,250
2,653
-50.10% 9,515.52 783,500 12,000 1.56%
DLF 25-Sep-14 205.50 -9.75
-4.53%
215.25
203.00
208.07 52,000
26
52.94% 108.20 264,000 12,000 4.76%
UCOBANK 25-Sep-14 101.55 -7.25
-6.66%
108.05
101.55
105.67 36,000
9
-10.00% 38.04 52,000 12,000 30.00%
RELINFRA 25-Sep-14 736.50 -24.50
-3.22%
754.45
729.05
745.20 16,500
33
1,550.00% 122.96 37,000 11,000 42.31%
SSLT 25-Sep-14 292.00 -9.70
-3.22%
300.00
292.00
296.53 20,000
10
25.00% 59.31 54,000 10,000 22.73%
TATACOMM 25-Sep-14 370.50 -2.50
-0.67%
378.05
370.50
377.76 10,000
10
- 37.78 12,000 10,000 500.00%
JUSTDIAL 28-Aug-14 1,630.25 11.55
0.71%
1,647.00
1,572.00
1,608.73 42,125
337
159.23% 677.68 18,500 8,625 87.34%
ARVIND 25-Sep-14 241.00 0.00
0.00%
0.00
0.00
232.05 8,000
4
- 18.56 14,000 8,000 133.33%
FEDERALBNK 25-Sep-14 120.35 -6.05
-4.79%
120.35
120.00
120.17 8,000
2
- 9.61 32,000 8,000 33.33%
IDFC 25-Sep-14 156.80 -3.90
-2.43%
161.10
154.50
156.77 68,000
34
240.00% 106.60 84,000 8,000 10.53%
IBREALEST 25-Sep-14 80.35 -4.60
-5.41%
83.20
81.45
81.60 16,000
4
- 13.06 28,000 8,000 40.00%
PETRONET 31-Jul-14 184.20 2.80
1.54%
185.80
177.80
182.41 4,546,000
2,273
71.16% 8,292.36 3,372,000 8,000 0.24%
SAIL 25-Sep-14 87.00 -4.55
-4.97%
89.00
87.00
88.73 32,000
8
300.00% 28.39 92,000 8,000 9.52%
TATAGLOBAL 25-Sep-14 154.60 -2.80
-1.78%
155.40
154.00
154.57 10,000
5
400.00% 15.46 114,000 8,000 7.55%
GAIL 25-Sep-14 430.30 0.35
0.08%
430.30
423.85
427.74 18,000
18
-88.89% 76.99 309,000 7,000 2.32%
RELCAPITAL 25-Sep-14 590.50 -24.10
-3.92%
614.35
585.85
594.55 27,000
27
-48.08% 160.53 135,000 7,000 5.47%
BATAINDIA 28-Aug-14 1,302.60 -26.50
-1.99%
1,335.80
1,298.20
1,308.66 36,000
144
61.80% 471.12 435,500 6,500 1.52%
HINDALCO 25-Sep-14 192.60 -6.05
-3.05%
196.85
192.10
195.15 42,000
21
23.53% 81.96 106,000 6,000 6.00%
YESBANK 25-Sep-14 545.00 -6.30
-1.14%
555.00
540.00
544.55 17,000
17
325.00% 92.57 24,000 6,000 33.33%
DIVISLAB 28-Aug-14 1,486.60 -5.90
-0.40%
1,490.85
1,466.50
1,478.15 35,000
140
-11.95% 517.35 144,750 5,000 3.58%
BANKINDIA 25-Sep-14 297.00 -5.50
-1.82%
302.50
297.00
299.25 6,000
6
100.00% 17.95 9,000 4,000 80.00%
IDEA 25-Sep-14 150.00 -0.35
-0.23%
151.30
150.00
150.76 6,000
3
- 9.05 6,000 4,000 200.00%
RCOM 25-Sep-14 131.15 1.00
0.77%
134.15
130.05
132.71 18,000
9
- 23.89 42,000 4,000 10.53%
BPCL 25-Sep-14 580.50 -11.25
-1.90%
600.70
580.50
591.41 5,500
11
-21.43% 32.53 20,500 3,000 17.14%
BHARTIARTL 25-Sep-14 356.00 1.00
0.28%
358.35
355.50
357.16 5,000
5
150.00% 17.86 15,000 3,000 25.00%
GLENMARK 31-Jul-14 637.90 42.40
7.12%
641.90
602.50
629.30 2,452,500
4,905
161.04% 15,433.58 692,000 3,000 0.44%
HINDPETRO 31-Jul-14 384.30 -9.40
-2.39%
397.05
382.30
389.94 3,579,000
3,579
46.74% 13,955.95 6,552,000 3,000 0.05%
SUNPHARMA 25-Sep-14 781.35 31.35
4.18%
785.00
765.30
775.33 5,500
11
- 42.64 6,000 3,000 100.00%
DABUR 25-Sep-14 202.00 5.00
2.54%
202.00
202.00
202.00 2,000
1
- 4.04 4,000 2,000 100.00%
KTKBANK 25-Sep-14 134.00 -1.00
-0.74%
134.00
134.00
134.00 2,000
1
- 2.68 4,000 2,000 100.00%
VOLTAS 25-Sep-14 188.65 -6.35
-3.26%
194.05
188.65
190.98 10,000
5
66.67% 19.10 34,000 2,000 6.25%
ULTRACEMCO 25-Sep-14 2,504.75 27.00
1.09%
2,585.60
2,490.60
2,502.30 1,375
11
450.00% 34.41 3,125 1,375 78.57%
AUROPHARMA 25-Sep-14 688.10 -40.50
-5.56%
712.20
671.00
690.50 5,500
11
- 37.98 17,500 1,000 6.06%
COALINDIA 25-Sep-14 379.00 -8.85
-2.28%
385.00
379.00
380.86 8,000
8
- 30.47 43,000 1,000 2.38%
HDFC 25-Sep-14 1,065.00 15.40
1.47%
1,068.00
1,065.00
1,066.50 1,000
4
- 10.67 2,250 1,000 80.00%
HDFCBANK 25-Sep-14 862.00 6.45
0.75%
865.00
862.00
864.00 1,500
3
0.00% 12.96 75,500 1,000 1.34%
ITC 25-Sep-14 358.85 4.85
1.37%
362.15
358.00
359.55 4,000
4
- 14.38 16,000 1,000 6.67%
WIPRO 25-Sep-14 547.00 -32.15
-5.55%
554.85
547.00
550.92 1,000
2
- 5.51 1,500 1,000 200.00%
DJIA 14-Aug-14 17,007.50 -75.00
-0.44%
17,032.50
16,995.00
17,020.87 0
0
- 0.00 40,550 725 1.82%
CNXIT 28-Aug-14 10,321.85 -38.85
-0.37%
10,346.95
10,220.05
10,247.19 4,725
189
237.50% 484.18 3,825 600 18.60%
ASIANPAINT 25-Sep-14 640.00 18.00
2.89%
640.00
640.00
640.00 500
1
0.00% 3.20 1,000 500 100.00%
BANKBARODA 25-Sep-14 889.85 62.40
7.54%
889.85
889.85
887.17 1,000
2
- 8.87 1,000 500 100.00%
PNB 25-Sep-14 937.15 -7.40
-0.78%
941.20
935.10
937.89 2,500
5
150.00% 23.45 10,500 500 5.00%
SBIN 25-Sep-14 2,533.80 -52.20
-2.02%
2,586.45
2,513.00
2,553.49 3,000
24
200.00% 76.60 8,000 500 6.67%
TECHM 25-Sep-14 2,175.00 47.80
2.25%
2,175.00
2,162.15
2,171.17 625
5
- 13.57 750 500 200.00%
MRF 28-Aug-14 23,942.40 -124.60
-0.52%
23,918.75
23,558.00
23,782.56 2,250
18
-60.00% 535.11 7,250 375 5.45%
ICICIBANK 25-Sep-14 1,507.15 -6.55
-0.43%
1,522.35
1,500.00
1,506.27 1,750
7
600.00% 26.36 14,750 250 1.72%
JSWSTEEL 25-Sep-14 1,221.25 -18.75
-1.51%
1,221.25
1,221.25
1,221.25 250
1
-95.65% 3.05 3,250 250 8.33%
LT 25-Sep-14 1,667.00 -3.60
-0.22%
1,670.00
1,645.95
1,657.30 4,500
18
-14.29% 74.58 25,250 250 1.00%
M&M 25-Sep-14 1,215.25 0.25
0.02%
1,225.00
1,215.25
1,220.53 750
3
50.00% 9.15 2,500 250 11.11%
MARUTI 25-Sep-14 2,522.00 4.00
0.16%
2,547.50
2,522.00
2,536.50 375
3
200.00% 9.51 4,500 250 5.88%
INFY 25-Sep-14 3,407.70 -6.15
-0.18%
3,407.70
3,407.70
3,407.70 125
1
-91.67% 4.26 13,125 125 0.96%
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.

Close