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 25.55 -0.50
-1.92%
26.00
25.05
25.45 14,042,000
826
-61.90% 3,573.69 86,768,000 7,259,000 9.13%
GMRINFRA 28-Aug-14 25.35 0.00
0.00%
25.40
25.15
25.28 7,590,000
759
-59.52% 1,918.75 68,350,000 6,550,000 10.60%
SSLT 28-Aug-14 284.20 -7.10
-2.44%
287.90
283.00
284.60 6,670,000
3,335
29.41% 18,982.82 9,600,000 3,878,000 67.77%
ASHOKLEY 28-Aug-14 33.20 0.30
0.91%
33.40
32.90
33.14 6,039,000
549
-64.76% 2,001.32 24,222,000 3,795,000 18.58%
TATAGLOBAL 28-Aug-14 152.05 -1.70
-1.11%
153.25
151.75
152.40 4,708,000
2,354
-47.26% 7,174.99 22,940,000 3,692,000 19.18%
IDFC 28-Aug-14 153.80 -0.90
-0.58%
154.25
149.70
152.80 8,948,000
4,474
-58.57% 13,672.54 48,464,000 3,688,000 8.24%
JPASSOCIAT 28-Aug-14 61.10 -0.40
-0.65%
61.85
60.70
61.27 5,408,000
676
-67.31% 3,313.48 64,608,000 3,304,000 5.39%
HDFCBANK 28-Aug-14 840.45 0.35
0.04%
842.15
835.00
840.15 4,569,000
9,138
-40.08% 38,386.45 19,579,000 3,287,000 20.18%
AXISBANK 28-Aug-14 396.20 -1.60
-0.40%
401.55
394.75
397.35 5,395,000
21,580
145.00% 21,437.03 17,377,500 3,183,750 22.43%
JPPOWER 28-Aug-14 19.45 -0.25
-1.27%
19.70
19.25
19.42 9,600,000
640
-43.46% 1,864.32 27,870,000 2,790,000 11.12%
IBREALEST 28-Aug-14 79.45 3.40
4.47%
81.00
76.50
78.18 4,692,000
1,173
207.07% 3,668.21 15,496,000 2,772,000 21.79%
IFCI 28-Aug-14 36.10 -0.10
-0.28%
36.50
35.70
36.13 7,551,000
839
-85.99% 2,728.18 40,959,000 2,745,000 7.18%
L&TFH 28-Aug-14 69.40 -0.45
-0.64%
69.95
69.30
69.49 4,108,000
1,027
-54.82% 2,854.65 18,324,000 2,732,000 17.52%
ADANIPOWER 28-Aug-14 56.95 0.45
0.80%
57.45
56.25
56.92 5,368,000
671
-48.86% 3,055.47 29,496,000 2,616,000 9.73%
NHPC 28-Aug-14 23.10 0.10
0.43%
23.10
22.95
23.03 3,468,000
289
-76.75% 798.68 30,288,000 2,532,000 9.12%
JISLJALEQS 28-Aug-14 101.90 -0.15
-0.15%
103.00
101.25
101.83 3,072,000
768
-50.10% 3,128.22 13,420,000 2,396,000 21.73%
BHEL 28-Aug-14 227.35 0.00
0.00%
228.45
224.55
226.74 6,172,000
3,086
-68.28% 13,994.39 27,360,000 2,324,000 9.28%
DISHTV 28-Aug-14 59.10 -0.85
-1.42%
59.85
58.50
59.18 3,928,000
491
-61.12% 2,324.59 18,144,000 2,144,000 13.40%
RPOWER 28-Aug-14 92.85 -1.90
-2.01%
94.80
92.70
93.38 3,896,000
974
-82.51% 3,638.08 26,472,000 2,008,000 8.21%
ITC 28-Aug-14 364.30 5.85
1.63%
365.75
360.70
363.52 3,992,000
3,992
36.01% 14,511.72 13,849,000 1,807,000 15.01%
HINDALCO 28-Aug-14 189.40 0.40
0.21%
190.70
187.30
189.09 3,012,000
1,506
-76.73% 5,695.39 14,050,000 1,764,000 14.36%
LT 28-Aug-14 1,529.20 -107.70
-6.58%
1,589.70
1,511.00
1,533.63 4,096,000
16,384
136.18% 62,817.48 3,760,750 1,758,250 87.80%
TATAMTRDVR 28-Aug-14 287.50 2.15
0.75%
288.90
282.50
285.75 2,580,000
1,290
-54.64% 7,372.35 8,476,000 1,716,000 25.38%
RCOM 28-Aug-14 134.00 0.55
0.41%
134.50
133.00
133.91 4,020,000
2,010
-59.59% 5,383.18 21,050,000 1,686,000 8.71%
NTPC 28-Aug-14 149.85 0.40
0.27%
149.95
149.00
149.64 2,942,000
1,471
-83.94% 4,402.41 27,022,000 1,664,000 6.56%
NIFTY 28-Aug-14 7,780.00 1.40
0.02%
7,795.50
7,769.05
7,780.72 2,542,100
50,842
-49.31% 197,793.68 7,881,000 1,640,000 26.28%
TATAPOWER 28-Aug-14 100.40 -1.45
-1.42%
102.40
99.80
100.69 3,676,000
919
-21.92% 3,701.36 9,264,000 1,604,000 20.94%
AXISBANK 31-Jul-14 393.30 -2.15
-0.54%
398.95
392.25
394.92 7,008,750
28,035
49.16% 27,678.96 21,853,750 1,512,500 7.44%
UNITECH 31-Jul-14 25.35 -0.55
-2.12%
25.85
24.90
25.30 24,446,000
1,438
-61.06% 6,184.84 72,403,000 1,428,000 2.01%
FEDERALBNK 28-Aug-14 118.35 -1.80
-1.50%
120.20
117.50
118.56 2,112,000
528
-58.75% 2,503.99 9,208,000 1,368,000 17.45%
SAIL 28-Aug-14 87.90 0.60
0.69%
88.40
86.40
87.59 3,132,000
783
-91.35% 2,743.32 36,768,000 1,280,000 3.61%
PTC 28-Aug-14 82.25 -0.15
-0.18%
82.70
81.70
82.19 2,232,000
558
-35.27% 1,834.48 6,748,000 1,244,000 22.60%
RELIANCE 28-Aug-14 1,013.50 1.75
0.17%
1,017.45
1,009.90
1,015.45 2,140,000
8,560
-67.04% 21,730.63 13,075,250 1,235,500 10.44%
INDIACEM 28-Aug-14 101.80 1.40
1.39%
102.00
100.15
101.43 1,764,000
441
-52.53% 1,789.23 6,844,000 1,192,000 21.09%
BHEL 31-Jul-14 228.50 -1.05
-0.46%
229.85
226.35
228.39 6,606,000
3,303
-74.04% 15,087.44 17,482,000 1,140,000 6.98%
LICHSGFIN 28-Aug-14 287.20 -1.20
-0.42%
289.90
285.45
287.50 1,557,000
1,557
-62.42% 4,476.38 9,839,000 1,090,000 12.46%
IDEA 28-Aug-14 153.80 4.20
2.81%
154.50
149.25
153.27 3,404,000
1,702
3.65% 5,217.31 7,552,000 1,034,000 15.86%
HDIL 28-Aug-14 87.90 0.80
0.92%
88.30
86.15
87.29 2,368,000
296
-25.63% 2,067.03 12,832,000 992,000 8.38%
TATAPOWER 31-Jul-14 99.75 -1.50
-1.48%
101.85
99.15
100.19 4,572,000
1,143
-38.15% 4,580.69 17,560,000 952,000 5.73%
DLF 28-Aug-14 196.05 1.10
0.56%
197.35
192.00
195.40 4,172,000
2,086
-78.47% 8,152.09 21,474,000 948,000 4.62%
ADANIPORTS 28-Aug-14 263.55 -3.45
-1.29%
268.65
260.05
263.35 1,838,000
919
-50.00% 4,840.37 3,548,000 938,000 35.94%
AUROPHARMA 28-Aug-14 671.95 -10.90
-1.60%
676.90
655.35
670.96 1,531,000
3,062
-40.62% 10,272.40 5,344,000 936,000 21.23%
POWERGRID 28-Aug-14 135.85 2.05
1.53%
136.30
134.40
135.35 2,094,000
1,047
-60.46% 2,834.23 6,452,000 906,000 16.34%
SSLT 31-Jul-14 283.05 -6.70
-2.31%
286.75
281.55
283.46 8,212,000
4,106
-23.71% 23,277.74 18,900,000 898,000 4.99%
TATAMOTORS 28-Aug-14 447.55 -7.65
-1.68%
457.30
447.55
451.43 2,279,000
2,279
-63.57% 10,288.09 7,100,000 889,000 14.31%
ONGC 28-Aug-14 404.00 7.10
1.79%
404.10
396.00
402.09 1,917,000
1,917
-60.19% 7,708.07 8,605,000 884,000 11.45%
NIFTY 31-Jul-14 7,742.55 -0.70
-0.01%
7,754.95
7,734.10
7,743.48 3,664,500
73,290
-71.24% 283,759.82 12,764,000 833,100 6.98%
CROMPGREAV 28-Aug-14 191.15 -0.80
-0.42%
193.00
188.50
190.38 1,484,000
742
-66.17% 2,825.24 5,064,000 826,000 19.49%
TATASTEEL 28-Aug-14 547.15 -4.45
-0.81%
555.05
544.30
547.70 1,990,000
1,990
-78.86% 10,899.23 9,249,000 826,000 9.81%
UCOBANK 28-Aug-14 99.45 -0.85
-0.85%
100.80
98.85
99.81 1,492,000
373
-79.08% 1,489.17 10,772,000 804,000 8.07%
SYNDIBANK 28-Aug-14 144.20 -3.30
-2.24%
148.00
143.35
145.17 1,992,000
498
-19.16% 2,891.79 4,324,000 788,000 22.29%
SUNPHARMA 28-Aug-14 790.70 1.50
0.19%
793.75
780.50
786.82 1,211,000
2,422
-60.18% 9,528.39 4,124,000 768,500 22.90%
BHARTIARTL 31-Jul-14 369.60 13.85
3.89%
373.90
358.85
368.57 9,398,000
9,398
65.55% 34,638.21 9,469,000 742,000 8.50%
HINDUNILVR 28-Aug-14 685.35 -5.30
-0.77%
691.00
674.50
680.39 1,415,500
2,831
-45.79% 9,630.92 3,145,000 739,000 30.71%
BHARTIARTL 28-Aug-14 370.00 14.05
3.95%
374.00
359.35
369.15 3,707,000
3,707
60.82% 13,684.39 3,564,000 730,000 25.76%
ANDHRABANK 28-Aug-14 83.35 -0.40
-0.48%
84.20
82.55
83.17 1,556,000
389
-57.30% 1,294.13 14,576,000 728,000 5.26%
HINDALCO 31-Jul-14 188.50 0.30
0.16%
189.95
186.40
188.15 4,334,000
2,167
-80.52% 8,154.42 15,074,000 644,000 4.46%
APOLLOTYRE 28-Aug-14 173.50 -4.90
-2.75%
177.80
172.40
174.51 1,296,000
648
-45.45% 2,261.65 3,566,000 636,000 21.71%
KTKBANK 28-Aug-14 127.25 -0.80
-0.62%
128.55
127.00
127.48 1,274,000
637
-77.28% 1,624.10 7,426,000 636,000 9.37%
IDBI 28-Aug-14 90.00 -0.80
-0.88%
91.05
89.25
90.09 1,944,000
486
-90.52% 1,751.35 19,532,000 632,000 3.34%
IOB 28-Aug-14 70.70 -0.70
-0.98%
71.70
70.30
70.97 1,704,000
213
-54.39% 1,209.33 4,528,000 632,000 16.22%
ADANIENT 28-Aug-14 436.25 3.25
0.75%
440.50
433.00
437.07 1,131,000
1,131
-55.26% 4,943.26 3,543,000 631,000 21.67%
NMDC 28-Aug-14 173.50 0.00
0.00%
174.85
173.00
173.88 1,038,000
519
-92.82% 1,804.87 16,858,000 610,000 3.75%
INDUSINDBK 28-Aug-14 553.70 -1.05
-0.19%
558.00
550.00
553.19 919,000
1,838
-61.58% 5,083.82 3,939,500 584,000 17.40%
PFC 28-Aug-14 265.70 4.80
1.84%
265.95
259.10
263.72 1,666,000
833
-39.94% 4,393.58 3,474,000 570,000 19.63%
VOLTAS 28-Aug-14 187.90 -0.50
-0.27%
189.20
185.45
187.63 1,190,000
595
-36.16% 2,232.80 2,792,000 564,000 25.31%
TITAN 28-Aug-14 342.15 5.35
1.59%
343.45
338.30
340.99 776,000
776
-63.26% 2,646.08 2,644,000 550,000 26.27%
ALBK 28-Aug-14 120.75 0.85
0.71%
121.25
119.70
120.48 1,572,000
393
-61.51% 1,893.95 11,820,000 528,000 4.68%
INDUSINDBK 31-Jul-14 549.75 -0.95
-0.17%
555.55
546.00
549.62 1,110,000
2,220
-69.44% 6,100.78 3,223,000 520,500 19.26%
ICICIBANK 28-Aug-14 1,471.80 11.65
0.80%
1,474.50
1,452.95
1,464.25 1,207,000
4,828
-64.01% 17,673.50 4,316,250 517,750 13.63%
M&MFIN 28-Aug-14 235.00 -1.20
-0.51%
236.15
233.10
234.88 792,000
792
-60.69% 1,860.25 3,387,000 513,000 17.85%
UPL 28-Aug-14 312.40 2.40
0.77%
313.60
308.50
311.09 1,836,000
918
-39.53% 5,711.61 3,434,000 500,000 17.04%
HINDZINC 28-Aug-14 161.15 1.40
0.88%
161.15
157.65
160.24 664,000
332
-85.15% 1,063.99 6,716,000 496,000 7.97%
JINDALSTEL 28-Aug-14 281.25 -2.05
-0.72%
284.50
280.00
281.48 1,046,000
1,046
-83.53% 2,944.28 6,698,000 490,000 7.89%
HEXAWARE 28-Aug-14 142.15 1.70
1.21%
143.85
140.50
142.30 856,000
428
-57.03% 1,218.09 3,622,000 488,000 15.57%
CAIRN 28-Aug-14 319.50 3.20
1.01%
321.00
314.95
318.36 1,293,000
1,293
-59.73% 4,116.39 9,814,000 483,000 5.18%
ITC 31-Jul-14 362.50 5.65
1.58%
364.15
359.20
361.87 5,281,000
5,281
-17.59% 19,110.35 12,225,000 474,000 4.03%
TATAMOTORS 31-Jul-14 445.25 -7.70
-1.70%
455.00
444.80
449.24 3,581,000
3,581
-79.05% 16,087.28 11,935,000 463,000 4.04%
UNIONBANK 28-Aug-14 191.70 -1.85
-0.96%
195.10
191.05
192.61 1,344,000
672
-88.07% 2,588.68 11,518,000 452,000 4.08%
IDEA 31-Jul-14 152.90 4.10
2.76%
153.65
148.00
152.37 7,104,000
3,552
15.25% 10,824.36 14,780,000 448,000 3.13%
AMBUJACEM 28-Aug-14 207.10 1.45
0.71%
207.45
204.00
206.27 1,310,000
655
-58.36% 2,702.14 4,188,000 442,000 11.80%
HINDUNILVR 31-Jul-14 682.05 -5.80
-0.84%
690.80
671.00
677.88 2,705,500
5,411
-79.76% 18,340.04 4,691,000 434,000 10.19%
JSWENERGY 28-Aug-14 76.65 -1.20
-1.54%
78.10
76.30
77.23 852,000
213
-65.76% 658.00 3,220,000 412,000 14.67%
RELINFRA 28-Aug-14 741.85 2.80
0.38%
744.70
735.85
739.45 810,500
1,621
-63.92% 5,993.24 3,710,500 394,500 11.90%
RANBAXY 28-Aug-14 588.30 -5.00
-0.84%
590.50
578.00
586.22 829,000
829
-27.22% 4,859.76 2,392,000 387,000 19.30%
BIOCON 28-Aug-14 472.80 4.20
0.90%
474.55
461.70
468.44 741,500
1,483
-49.44% 3,473.48 2,188,000 381,000 21.08%
CENTURYTEX 28-Aug-14 590.95 -5.60
-0.94%
598.45
586.10
592.77 801,000
801
-58.75% 4,748.09 2,898,000 378,000 15.00%
ADANIPORTS 31-Jul-14 261.80 -3.80
-1.43%
267.40
258.45
262.22 2,716,000
1,358
-75.63% 7,121.90 8,590,000 362,000 4.40%
COALINDIA 28-Aug-14 367.10 1.45
0.40%
367.65
365.00
366.61 790,000
790
-83.26% 2,896.22 5,558,000 360,000 6.93%
IBREALEST 31-Jul-14 79.10 3.40
4.49%
80.00
75.95
77.62 5,672,000
1,418
-14.89% 4,402.61 12,816,000 348,000 2.79%
TATACHEM 28-Aug-14 324.45 -3.40
-1.04%
328.50
324.10
325.80 484,000
484
-45.80% 1,576.87 1,819,000 347,000 23.57%
TATACOMM 28-Aug-14 369.05 3.25
0.89%
369.70
360.05
366.29 469,000
469
-81.40% 1,717.90 3,017,000 341,000 12.74%
YESBANK 28-Aug-14 538.20 -1.90
-0.35%
542.30
537.00
539.88 858,000
858
-75.07% 4,632.17 5,215,000 338,000 6.93%
RELCAPITAL 28-Aug-14 578.05 -3.05
-0.52%
584.60
573.45
577.82 1,099,000
1,099
-76.50% 6,350.24 6,683,000 307,000 4.81%
LUPIN 28-Aug-14 1,132.15 3.10
0.27%
1,138.00
1,116.00
1,128.38 523,250
2,093
-70.50% 5,904.25 5,693,750 301,500 5.59%
LT 31-Jul-14 1,535.20 -106.05
-6.46%
1,585.00
1,515.00
1,538.99 6,212,000
24,848
57.88% 95,602.06 4,071,750 299,000 7.93%
ASIANPAINT 28-Aug-14 637.90 2.30
0.36%
644.00
636.05
639.82 566,500
1,133
-44.24% 3,624.58 1,562,500 293,500 23.13%
ICICIBANK 31-Jul-14 1,463.50 11.35
0.78%
1,466.60
1,445.35
1,456.37 1,589,500
6,358
-74.01% 23,149.00 6,948,250 282,250 4.23%
CANBK 28-Aug-14 397.20 -3.05
-0.76%
403.85
397.00
399.28 799,000
799
-54.34% 3,190.25 4,675,000 280,000 6.37%
WIPRO 28-Aug-14 555.75 -2.70
-0.48%
561.30
552.00
555.16 831,500
1,663
-19.89% 4,616.16 3,483,500 276,500 8.62%
ASHOKLEY 31-Jul-14 33.05 0.20
0.61%
33.25
32.85
33.05 8,041,000
731
-74.58% 2,657.55 37,763,000 275,000 0.73%
DRREDDY 28-Aug-14 2,774.10 8.25
0.30%
2,790.00
2,730.10
2,775.51 377,250
3,018
-52.35% 10,470.61 1,181,500 267,750 29.30%
ZEEL 28-Aug-14 293.55 4.60
1.59%
295.75
287.95
290.65 582,000
582
-31.45% 1,691.58 1,082,000 265,000 32.44%
TITAN 31-Jul-14 339.85 4.80
1.43%
341.50
335.75
338.90 1,009,000
1,009
-65.13% 3,419.50 4,206,000 263,000 6.67%
HDFC 28-Aug-14 1,072.70 3.90
0.36%
1,077.25
1,069.95
1,074.00 753,750
3,015
-52.14% 8,095.28 2,668,000 261,500 10.87%
ARVIND 28-Aug-14 214.80 2.90
1.37%
215.65
208.65
211.66 858,000
429
-63.58% 1,816.04 2,644,000 258,000 10.81%
KOTAKBANK 28-Aug-14 962.95 16.95
1.79%
964.90
946.00
958.20 642,500
1,285
-58.37% 6,156.44 2,521,000 256,500 11.33%
SBIN 28-Aug-14 2,484.60 -20.45
-0.82%
2,521.95
2,480.50
2,500.51 628,250
5,026
-61.64% 15,709.45 1,963,875 250,375 14.61%
BHARATFORG 28-Aug-14 715.65 4.90
0.69%
721.70
712.00
716.43 627,000
627
-10.68% 4,492.02 999,000 246,000 32.67%
MCLEODRUSS 28-Aug-14 282.25 3.65
1.31%
282.65
277.50
278.81 318,000
318
-57.09% 886.62 1,120,000 246,000 28.15%
PETRONET 28-Aug-14 185.10 1.80
0.98%
189.90
183.00
186.81 898,000
449
5.90% 1,677.55 1,240,000 228,000 22.53%
BANKINDIA 28-Aug-14 285.50 0.45
0.16%
287.50
282.55
285.09 656,000
656
-91.82% 1,870.19 8,477,000 217,000 2.63%
NMDC 31-Jul-14 172.45 -0.15
-0.09%
173.75
172.00
172.88 1,318,000
659
-91.64% 2,278.56 7,686,000 214,000 2.86%
RECLTD 28-Aug-14 311.50 9.10
3.01%
311.90
302.00
307.82 653,000
653
-35.22% 2,010.06 1,668,000 214,000 14.72%
ORIENTBANK 28-Aug-14 281.95 -0.60
-0.21%
284.15
280.25
281.88 546,000
273
-78.79% 1,539.06 3,086,000 204,000 7.08%
SYNDIBANK 31-Jul-14 143.60 -2.95
-2.01%
146.90
142.65
144.39 3,256,000
814
-60.31% 4,701.34 8,332,000 204,000 2.51%
DRREDDY 31-Jul-14 2,772.10 8.60
0.31%
2,783.40
2,755.70
2,774.30 363,625
2,909
-62.24% 10,088.05 1,464,500 192,625 15.14%
WIPRO 31-Jul-14 552.15 -4.05
-0.73%
557.45
548.95
552.41 1,182,500
2,365
-57.08% 6,532.25 3,631,000 169,500 4.90%
DISHTV 31-Jul-14 59.00 -0.50
-0.84%
59.45
58.20
58.81 5,000,000
625
-60.64% 2,940.50 22,120,000 168,000 0.77%
HINDPETRO 28-Aug-14 385.00 7.35
1.95%
386.50
377.60
381.66 623,000
623
-69.85% 2,377.74 2,717,000 166,000 6.51%
BPCL 28-Aug-14 582.45 4.75
0.82%
583.50
575.10
580.62 400,500
801
-63.22% 2,325.38 1,237,500 163,000 15.17%
PNB 28-Aug-14 946.70 0.90
0.10%
951.50
939.80
944.55 408,500
817
-83.51% 3,858.49 3,337,000 162,500 5.12%
GRASIM 28-Aug-14 3,262.20 34.30
1.06%
3,267.95
3,234.70
3,256.26 254,500
2,036
-19.87% 8,287.18 634,125 161,750 34.24%
ANDHRABANK 31-Jul-14 82.70 -0.55
-0.66%
83.65
82.05
82.64 2,208,000
552
-70.69% 1,824.69 13,884,000 160,000 1.17%
ADANIPOWER 31-Jul-14 56.65 0.50
0.89%
57.10
55.95
56.56 7,128,000
891
-64.14% 4,031.60 34,752,000 160,000 0.46%
MCDOWELL-N 28-Aug-14 2,397.15 -14.40
-0.60%
2,421.50
2,391.15
2,401.93 282,000
2,256
-80.80% 6,773.44 2,407,125 158,375 7.04%
NHPC 31-Jul-14 22.90 0.05
0.22%
22.95
22.75
22.88 4,476,000
373
-73.45% 1,024.11 53,220,000 156,000 0.29%
HDFC 31-Jul-14 1,067.30 2.95
0.28%
1,073.75
1,056.10
1,068.35 828,750
3,315
-76.42% 8,853.95 4,468,000 150,750 3.49%
TATASTEEL 31-Jul-14 543.65 -4.95
-0.90%
551.70
541.00
544.87 4,536,000
4,536
-77.40% 24,715.30 8,089,000 140,000 1.76%
CROMPGREAV 31-Jul-14 190.00 -0.85
-0.45%
191.70
187.45
189.27 2,228,000
1,114
-80.89% 4,216.94 14,012,000 138,000 0.99%
TECHM 28-Aug-14 2,187.65 -11.25
-0.51%
2,203.35
2,169.00
2,182.60 247,750
1,982
-48.49% 5,407.39 984,750 133,000 15.61%
INFY 28-Aug-14 3,385.75 4.05
0.12%
3,405.00
3,385.75
3,392.67 331,375
2,651
-67.56% 11,242.46 1,572,125 131,625 9.14%
BANKBARODA 28-Aug-14 868.90 -3.30
-0.38%
876.80
864.85
868.81 413,000
826
-72.87% 3,588.19 1,100,500 131,000 13.51%
JSWSTEEL 28-Aug-14 1,189.05 -8.95
-0.75%
1,206.75
1,185.00
1,192.84 235,750
943
-85.92% 2,812.12 3,212,000 130,250 4.23%
CIPLA 28-Aug-14 442.45 1.30
0.29%
446.20
439.80
443.40 567,000
567
-51.46% 2,514.08 1,645,000 128,000 8.44%
BHEL 25-Sep-14 226.00 0.35
0.16%
226.30
224.00
224.62 224,000
112
23.08% 503.15 584,000 126,000 27.51%
EXIDEIND 28-Aug-14 164.05 2.65
1.64%
164.20
161.60
163.59 726,000
363
-80.47% 1,187.66 4,254,000 126,000 3.05%
VOLTAS 31-Jul-14 188.10 -1.00
-0.53%
190.25
186.10
188.17 1,910,000
955
-55.27% 3,594.05 4,790,000 126,000 2.70%
IDBI 31-Jul-14 89.50 -0.90
-1.00%
90.60
88.80
89.60 3,528,000
882
-85.61% 3,161.09 11,752,000 124,000 1.07%
DABUR 28-Aug-14 200.40 1.40
0.70%
200.70
197.45
199.72 368,000
184
-65.67% 734.97 758,000 118,000 18.44%
TCS 28-Aug-14 2,611.50 15.10
0.58%
2,619.45
2,590.45
2,611.08 338,625
2,709
-46.62% 8,841.77 1,557,000 110,125 7.61%
IOC 28-Aug-14 321.75 4.10
1.29%
322.45
315.40
320.26 185,000
185
-68.91% 592.48 1,321,000 110,000 9.08%
L&TFH 31-Jul-14 69.05 -0.40
-0.58%
69.50
68.80
69.08 4,336,000
1,084
-61.88% 2,995.31 37,092,000 100,000 0.27%
RANBAXY 31-Jul-14 585.30 -5.25
-0.89%
588.80
575.00
582.94 1,616,000
1,616
-56.30% 9,420.31 5,554,000 99,000 1.81%
HEROMOTOCO 28-Aug-14 2,575.80 33.30
1.31%
2,586.70
2,545.00
2,575.95 181,875
1,455
-50.76% 4,685.01 455,750 97,625 27.26%
GODREJIND 28-Aug-14 335.05 1.30
0.39%
337.25
329.00
332.74 218,000
218
-78.39% 725.37 1,241,000 95,000 8.29%
KOTAKBANK 31-Jul-14 957.65 16.85
1.79%
959.55
940.70
953.08 1,031,500
2,063
-65.68% 9,831.02 2,950,500 92,500 3.24%
YESBANK 31-Jul-14 535.30 -1.75
-0.33%
539.05
530.60
536.81 1,913,000
1,913
-74.49% 10,269.18 6,651,000 86,000 1.31%
APOLLOTYRE 31-Jul-14 172.40 -5.05
-2.85%
176.75
171.35
173.56 2,416,000
1,208
-50.87% 4,193.21 6,580,000 84,000 1.29%
BHARATFORG 31-Jul-14 714.85 4.60
0.65%
720.75
709.85
715.73 1,551,000
1,551
-52.45% 11,100.97 2,033,000 82,000 4.20%
HCLTECH 28-Aug-14 1,608.95 -12.90
-0.80%
1,624.75
1,604.80
1,611.12 250,000
1,000
-66.97% 4,027.80 885,500 80,750 10.03%
ARVIND 31-Jul-14 213.50 2.80
1.33%
214.55
207.45
210.68 2,372,000
1,186
-72.71% 4,997.33 4,748,000 76,000 1.63%
IDFC 31-Jul-14 152.75 -1.00
-0.65%
153.35
149.05
151.75 12,852,000
6,426
-61.41% 19,502.91 43,186,000 76,000 0.18%
JINDALSTEL 31-Jul-14 279.50 -2.40
-0.85%
283.15
278.15
279.93 1,383,000
1,383
-84.13% 3,871.43 11,143,000 72,000 0.65%
M&M 28-Aug-14 1,220.15 14.05
1.16%
1,227.85
1,216.00
1,223.40 275,000
1,100
-63.37% 3,364.35 725,250 69,000 10.51%
CESC 28-Aug-14 622.50 13.00
2.13%
625.95
607.65
616.95 269,500
539
-55.64% 1,662.68 529,000 68,500 14.88%
SBIN 31-Jul-14 2,470.10 -21.85
-0.88%
2,508.00
2,467.00
2,487.73 1,035,750
8,286
-73.05% 25,766.66 3,271,500 65,875 2.05%
HINDPETRO 25-Sep-14 382.50 7.60
2.03%
383.75
376.60
378.23 69,000
69
-85.53% 260.98 700,000 65,000 10.24%
AMBUJACEM 31-Jul-14 205.85 1.30
0.64%
206.50
202.90
205.09 1,812,000
906
-69.25% 3,716.23 5,504,000 64,000 1.18%
GRASIM 31-Jul-14 3,246.70 31.80
0.99%
3,250.00
3,196.00
3,240.08 272,625
2,181
-35.15% 8,833.27 816,750 61,375 8.13%
PNB 31-Jul-14 939.50 0.65
0.07%
944.90
932.85
938.07 741,000
1,482
-85.85% 6,951.10 2,364,500 61,000 2.65%
TCS 31-Jul-14 2,599.40 12.50
0.48%
2,609.00
2,580.75
2,600.24 462,625
3,701
-68.08% 12,029.36 1,824,125 60,500 3.43%
SUNPHARMA 31-Jul-14 789.90 2.65
0.34%
795.25
778.85
785.74 1,461,000
2,922
-69.98% 11,479.66 4,534,500 59,500 1.33%
ULTRACEMCO 28-Aug-14 2,401.95 -12.65
-0.52%
2,433.10
2,381.05
2,394.98 141,625
1,133
12.96% 3,391.89 217,375 58,375 36.71%
ADANIENT 31-Jul-14 433.80 3.05
0.71%
437.80
430.10
434.61 1,818,000
1,818
-72.60% 7,901.21 6,878,000 56,000 0.82%
JUBLFOOD 28-Aug-14 1,261.40 7.20
0.57%
1,267.70
1,251.75
1,260.64 62,000
248
-73.89% 781.60 590,250 52,500 9.76%
ULTRACEMCO 31-Jul-14 2,392.00 -17.65
-0.73%
2,427.95
2,371.55
2,387.93 210,625
1,685
-32.17% 5,029.58 632,375 52,125 8.98%
MARUTI 28-Aug-14 2,507.25 5.40
0.22%
2,518.90
2,488.70
2,501.43 141,250
1,130
-73.37% 3,533.27 708,375 51,375 7.82%
SRTRANSFIN 28-Aug-14 922.10 9.45
1.04%
927.60
918.00
922.46 73,000
146
-68.33% 673.40 293,000 50,000 20.58%
NTPC 25-Sep-14 149.80 0.60
0.40%
149.85
149.20
149.49 84,000
42
-91.57% 125.57 3,650,000 48,000 1.33%
JUBLFOOD 31-Jul-14 1,260.00 9.10
0.73%
1,262.00
1,245.05
1,256.47 97,000
388
-68.30% 1,218.78 771,250 47,000 6.49%
ACC 28-Aug-14 1,406.20 -1.15
-0.08%
1,413.60
1,396.00
1,404.08 103,750
415
-42.76% 1,456.73 245,750 43,000 21.21%
TECHM 31-Jul-14 2,176.00 -12.10
-0.55%
2,189.20
2,157.00
2,170.83 334,500
2,676
-64.35% 7,261.43 1,783,125 42,875 2.46%
PETRONET 31-Jul-14 184.85 1.35
0.74%
190.20
182.25
186.89 4,716,000
2,358
-15.54% 8,813.73 3,074,000 40,000 1.32%
ABIRLANUVO 28-Aug-14 1,371.00 -4.50
-0.33%
1,373.90
1,365.00
1,370.51 62,500
250
-88.42% 856.57 889,750 38,750 4.55%
M&MFIN 31-Jul-14 233.50 -1.50
-0.64%
235.85
231.60
233.51 833,000
833
-69.32% 1,945.14 5,395,000 38,000 0.71%
GAIL 28-Aug-14 431.00 9.45
2.24%
431.45
421.95
428.69 379,000
379
-74.95% 1,624.74 1,431,000 36,000 2.58%
HEROMOTOCO 31-Jul-14 2,574.20 36.80
1.45%
2,586.30
2,547.00
2,574.09 202,250
1,618
-65.99% 5,206.10 576,375 35,875 6.64%
INFY 31-Jul-14 3,371.40 4.85
0.14%
3,389.95
3,370.00
3,378.01 408,625
3,269
-77.26% 13,803.39 1,990,250 34,000 1.74%
IRB 28-Aug-14 230.90 -5.90
-2.49%
236.85
226.85
230.38 580,000
145
-73.87% 1,336.20 4,248,000 32,000 0.76%
AUROPHARMA 31-Jul-14 668.00 -11.15
-1.64%
673.10
658.05
666.84 1,887,500
3,775
-52.89% 12,586.61 6,068,000 30,500 0.51%
SUNTV 28-Aug-14 405.05 2.75
0.68%
409.95
400.60
403.84 132,000
132
-63.13% 533.07 534,000 30,000 5.95%
L&TFH 25-Sep-14 70.00 -1.00
-1.41%
70.40
70.00
70.08 36,000
9
800.00% 25.23 132,000 28,000 26.92%
GLENMARK 28-Aug-14 655.00 -8.55
-1.29%
660.95
650.00
654.43 95,000
190
-75.36% 621.71 194,000 27,500 16.52%
BAJAJ-AUTO 28-Aug-14 2,088.50 -2.10
-0.10%
2,110.00
2,083.40
2,097.10 120,000
960
-62.20% 2,516.52 437,625 27,375 6.67%
BANKNIFTY 31-Jul-14 15,235.70 5.10
0.03%
15,310.00
15,184.85
15,228.32 577,100
23,084
-78.43% 87,882.63 1,521,075 25,925 1.73%
EXIDEIND 31-Jul-14 164.60 2.25
1.39%
164.85
162.05
164.20 1,398,000
699
-81.12% 2,295.52 7,282,000 24,000 0.33%
NIFTY 25-Sep-14 7,809.05 -1.40
-0.02%
7,825.15
7,803.00
7,810.99 50,200
1,004
-81.38% 3,921.12 738,900 23,800 3.33%
HAVELLS 28-Aug-14 1,192.10 -27.50
-2.25%
1,221.00
1,188.25
1,201.00 47,000
188
-71.52% 564.47 115,000 21,500 22.99%
MARUTI 31-Jul-14 2,504.80 2.30
0.09%
2,511.10
2,488.05
2,499.60 182,625
1,461
-79.62% 4,564.89 1,053,625 21,000 2.03%
IGL 28-Aug-14 367.80 0.25
0.07%
369.75
366.25
367.88 35,000
35
-75.35% 128.76 169,000 18,000 11.92%
RPOWER 25-Sep-14 94.00 -0.40
-0.42%
96.65
93.75
94.54 28,000
7
-61.11% 26.47 196,000 16,000 8.89%
LT 25-Sep-14 1,539.45 -108.60
-6.59%
1,580.00
1,524.00
1,543.24 26,250
105
556.25% 405.10 40,500 13,750 51.40%
SIEMENS 28-Aug-14 898.45 -3.25
-0.36%
911.35
892.00
902.22 85,000
170
-75.71% 766.89 614,500 12,500 2.08%
DLF 25-Sep-14 197.15 1.90
0.97%
197.40
193.15
195.25 42,000
21
-46.15% 82.01 310,000 12,000 4.03%
NHPC 25-Sep-14 23.05 0.10
0.44%
23.05
23.00
23.02 24,000
2
-86.67% 5.52 804,000 12,000 1.52%
PTC 25-Sep-14 81.85 -0.05
-0.06%
81.95
81.75
81.83 16,000
4
-83.33% 13.09 280,000 12,000 4.48%
SSLT 25-Sep-14 285.15 -7.75
-2.65%
290.00
284.85
286.66 26,000
13
116.67% 74.53 66,000 12,000 22.22%
BAJAJ-AUTO 31-Jul-14 2,079.75 -3.05
-0.15%
2,100.00
2,073.10
2,088.54 159,000
1,272
-71.24% 3,320.78 648,250 11,125 1.75%
CANBK 31-Jul-14 396.00 -2.85
-0.71%
402.65
395.70
398.38 1,170,000
1,170
-75.60% 4,661.05 5,072,000 10,000 0.20%
TATAMOTORS 25-Sep-14 450.60 -7.05
-1.54%
455.20
450.50
452.85 17,000
17
-43.33% 76.98 44,000 10,000 29.41%
DIVISLAB 28-Aug-14 1,458.50 -3.25
-0.22%
1,466.75
1,456.10
1,460.14 23,000
92
-81.45% 335.83 192,750 9,000 4.90%
M&M 31-Jul-14 1,213.20 11.70
0.97%
1,222.00
1,201.75
1,217.25 391,000
1,564
-68.34% 4,759.45 2,534,000 8,750 0.35%
UBL 28-Aug-14 706.80 -2.75
-0.39%
710.60
705.10
707.73 16,250
65
-90.59% 115.01 246,500 8,750 3.68%
DABUR 31-Jul-14 199.00 0.95
0.48%
200.00
196.30
198.77 900,000
450
-82.90% 1,788.93 2,258,000 8,000 0.36%
HINDALCO 25-Sep-14 190.10 0.10
0.05%
190.30
190.10
190.19 22,000
11
-59.26% 41.84 98,000 8,000 8.89%
COALINDIA 31-Jul-14 364.95 1.05
0.29%
366.00
361.65
364.75 977,000
977
-86.73% 3,563.61 9,399,000 7,000 0.07%
IOC 31-Jul-14 326.95 4.20
1.30%
327.50
321.10
325.21 326,000
326
-74.33% 1,060.18 2,743,000 7,000 0.26%
ABIRLANUVO 31-Jul-14 1,372.00 -2.10
-0.15%
1,375.00
1,364.05
1,369.79 99,250
397
-85.42% 1,359.52 715,250 7,000 0.99%
APOLLOHOSP 28-Aug-14 1,019.50 -3.60
-0.35%
1,019.90
1,003.00
1,007.19 11,500
46
-72.29% 115.83 61,000 6,500 11.93%
COLPAL 28-Aug-14 1,605.95 4.85
0.30%
1,617.95
1,603.50
1,606.98 13,500
54
-78.99% 216.94 69,000 6,250 9.96%
BANKINDIA 31-Jul-14 283.95 0.20
0.07%
286.20
281.05
283.58 1,470,000
1,470
-87.28% 4,168.63 6,167,000 6,000 0.10%
ACC 31-Jul-14 1,398.15 -1.90
-0.14%
1,406.50
1,388.00
1,396.08 157,500
630
-77.00% 2,198.83 666,000 5,750 0.87%
BANKNIFTY 28-Aug-14 15,344.15 7.80
0.05%
15,375.00
15,285.15
15,329.54 193,050
7,722
-74.68% 29,593.68 794,750 5,700 0.72%
JUSTDIAL 28-Aug-14 1,617.00 -7.70
-0.47%
1,623.50
1,604.10
1,616.10 12,250
98
-72.63% 197.97 37,875 5,625 17.44%
OFSS 28-Aug-14 3,245.35 -38.85
-1.18%
3,278.05
3,231.00
3,250.29 11,625
93
-67.02% 377.85 50,750 5,375 11.85%
BATAINDIA 28-Aug-14 1,263.60 -5.05
-0.40%
1,263.60
1,255.15
1,259.76 15,500
62
-88.26% 195.26 530,500 5,250 1.00%
AXISBANK 25-Sep-14 397.65 -2.90
-0.72%
401.00
397.35
398.91 10,000
40
-31.03% 39.89 88,750 5,000 5.97%
KTKBANK 25-Sep-14 128.50 -5.50
-4.10%
128.50
128.50
128.50 4,000
2
- 5.14 8,000 4,000 100.00%
POWERGRID 25-Sep-14 135.85 1.95
1.46%
135.85
133.75
134.86 12,000
6
-33.33% 16.18 62,000 4,000 6.90%
SAIL 25-Sep-14 88.25 1.25
1.44%
88.25
87.10
87.68 16,000
4
- 14.03 96,000 4,000 4.35%
TATAGLOBAL 25-Sep-14 153.90 0.50
0.33%
153.90
153.40
153.72 10,000
5
25.00% 15.37 126,000 4,000 3.28%
BHARTIARTL 25-Sep-14 372.10 14.10
3.94%
375.00
365.00
372.41 12,000
12
500.00% 44.69 17,000 3,000 21.43%
BANKBARODA 31-Jul-14 863.40 -4.25
-0.49%
873.65
859.85
864.61 801,000
1,602
-88.93% 6,925.53 3,936,000 2,500 0.06%
UBL 31-Jul-14 701.55 -4.30
-0.61%
708.00
701.25
703.66 18,500
74
-92.36% 130.18 404,750 2,500 0.62%
MRF 28-Aug-14 23,550.10 -265.15
-1.11%
23,811.00
23,550.00
23,595.29 5,250
42
200.00% 1,238.75 9,875 2,375 31.67%
HCLTECH 31-Jul-14 1,601.60 -13.25
-0.82%
1,618.15
1,597.40
1,604.86 391,500
1,566
-82.03% 6,283.03 1,640,500 2,250 0.14%
ADANIENT 25-Sep-14 439.10 2.20
0.50%
439.10
438.20
438.65 4,000
4
-55.56% 17.55 12,000 2,000 20.00%
APOLLOTYRE 25-Sep-14 174.50 -3.90
-2.19%
177.15
174.50
176.15 6,000
3
-25.00% 10.57 12,000 2,000 20.00%
CROMPGREAV 25-Sep-14 190.75 -23.00
-10.76%
190.75
190.75
190.75 2,000
1
- 3.82 6,000 2,000 50.00%
IDFC 25-Sep-14 154.80 -0.80
-0.51%
155.20
151.10
152.55 18,000
9
-57.14% 27.46 82,000 2,000 2.50%
YESBANK 25-Sep-14 541.00 -1.60
-0.29%
544.35
541.00
542.91 8,000
8
-60.00% 43.43 27,000 2,000 8.00%
BANKNIFTY 25-Sep-14 15,440.00 10.25
0.07%
15,451.00
15,375.00
15,412.37 4,650
186
-59.39% 716.68 19,800 1,625 8.94%
MARUTI 25-Sep-14 2,514.00 4.55
0.18%
2,514.00
2,509.95
2,511.05 2,625
21
23.53% 65.92 7,250 1,250 20.83%
GODREJIND 31-Jul-14 332.45 0.85
0.26%
334.75
326.00
330.90 353,000
353
-80.80% 1,168.08 2,459,000 1,000 0.04%
RELCAPITAL 25-Sep-14 577.00 -2.65
-0.46%
582.00
572.00
576.53 14,000
14
-90.28% 80.71 219,000 1,000 0.46%
JUSTDIAL 31-Jul-14 1,615.90 -7.70
-0.47%
1,625.35
1,607.05
1,616.53 30,500
244
-86.82% 493.04 202,875 750 0.37%
CNXIT 28-Aug-14 10,397.50 6.00
0.06%
10,425.00
10,396.00
10,411.12 1,675
67
-59.64% 174.39 6,325 575 10.00%
BPCL 25-Sep-14 567.85 2.15
0.38%
567.85
565.25
566.55 1,000
2
-85.71% 5.67 25,500 500 2.00%
RELINFRA 25-Sep-14 738.15 -3.80
-0.51%
738.15
738.15
738.15 500
1
-85.71% 3.69 39,500 500 1.28%
INDUSINDBK 25-Sep-14 556.75 -2.30
-0.41%
556.75
554.80
555.77 1,000
2
-50.00% 5.56 4,000 500 14.29%
RELIANCE 25-Sep-14 1,022.50 4.00
0.39%
1,024.65
1,017.70
1,021.86 2,000
8
-89.04% 20.44 98,500 500 0.51%
S&P500 14-Aug-14 1,967.00 -5.50
-0.28%
1,967.25
1,965.75
1,966.59 5,750
230
-97.87% 113.08 297,750 500 0.17%
SBIN 25-Sep-14 2,501.00 -19.40
-0.77%
2,521.75
2,501.00
2,509.23 1,625
13
-43.48% 40.77 9,125 500 5.80%
COLPAL 31-Jul-14 1,596.65 3.90
0.24%
1,612.50
1,596.15
1,601.26 25,750
103
-78.76% 412.32 175,000 250 0.14%
HEROMOTOCO 25-Sep-14 2,592.00 67.00
2.65%
2,593.00
2,585.20
2,591.35 1,125
9
350.00% 29.15 1,000 250 33.33%
INFY 25-Sep-14 3,414.25 12.65
0.37%
3,417.00
3,411.75
3,414.33 375
3
-92.68% 12.80 14,500 125 0.87%
TCS 25-Sep-14 2,637.70 28.10
1.08%
2,637.70
2,610.00
2,625.90 375
3
-89.66% 9.85 10,625 125 1.19%
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