Home >> Futures
Last EOD Updated : 29-Feb-2012 11:00 PM

Futures Open Interest :

Last Trading Date : 29-02-2012  |  Expiry Date : 29-03-2012
 click on table header to sort values
Symbol Open High Low Close Spot Prem/ Disc OI Volume % Prem/ Disc %Price %OI %Vol Charts
BANKNIFTY 10716.00 10786.50 10438.00 10519.80 10414.2 105.59 1095925 2421625 1.01 -1.04 0.38 5.24
CNXIT 6710.00 6720.00 6625.00 6674.85 6606.85 68.0 10200 10300 1.02 0.23 10.87 7.85
NIFTY 5485.15 5515.95 5399.45 5439.50 5385.2 54.3 26038300 19659850 1.0 -0.04 2.13 15.58
JETAIRWAYS 311.30 318.25 301.50 311.60 307.75 3.85 1356000 1776000 1.25 1.32 -0.95 -17.16
ADANIPORTS 151.55 152.75 145.75 148.95 148.65 0.29 5376000 1078000 0.2 -0.9 -2.29 -41.48
LICHSGFIN 258.35 265.25 257.00 261.55 260.4 1.15 10086000 5277000 0.44 2.07 -1.16 21.31
LITL 21.70 22.25 20.35 21.15 20.9 0.25 56088000 50856000 1.19 -0.47 -4.38 -6.69
LT 1379.00 1396.70 1314.00 1324.55 1308.05 16.5 5319000 4465500 1.26 -2.95 -1.76 -9.66
LUPIN 495.50 495.50 480.65 486.45 480.85 5.59 662000 132000 1.16 -0.54 1.07 -41.98
M&M 719.00 724.40 696.05 716.30 709.85 6.44 4964500 2281000 0.9 0.41 0.76 4.61
MARUTI 1290.05 1305.00 1252.00 1265.65 1254.8 10.85 2585000 881000 0.86 -1.38 -0.77 24.7
MAX 168.70 170.25 164.30 165.50 163.15 2.34 503000 129000 1.44 -1.28 4.14 9.32
MCDOWELL-N 599.00 615.00 570.60 579.65 572.6 7.04 2055750 1074250 1.23 -3.65 2.51 19.56
MCLEODRUSS 238.95 243.85 231.30 234.75 232.35 2.4 4856000 1218000 1.03 -0.21 -11.26 54.76
MERCATOR 29.30 30.10 28.00 29.55 28.95 0.6 6960000 2200000 2.07 2.96 -0.34 23.32
MPHASIS 433.40 443.85 424.55 439.30 433.4 5.9 792000 1313000 1.36 2.64 9.7 27.23
MRF 9863.00 10110.00 9800.00 9971.40 9859.15 112.25 75625 37250 1.13 1.68 1.68 13.74
MRPL 72.40 72.90 69.70 71.60 71.05 0.54 1888000 556000 0.77 -0.42 -2.68 -72.8
MTNL 32.80 33.40 31.85 32.70 32.15 0.55 26616000 20904000 1.71 1.71 -13.99 16.03
NATIONALUM 64.75 64.75 58.65 61.00 60.75 0.25 2040000 380000 0.41 -2.63 -3.59 26.67
NCC 58.00 61.00 56.20 60.30 59.65 0.64 3076000 1716000 1.08 5.42 -3.87 81.78
NHPC 21.70 21.80 21.30 21.45 21.2 0.25 38898000 4815000 1.17 -0.46 -1.19 -14.4
NMDC 183.60 186.85 179.75 181.75 179.9 1.84 1311000 627000 1.02 0.08 1.79 23.91
NTPC 183.05 185.50 182.15 183.50 181.05 2.44 14640000 2204000 1.35 0.58 1.54 20.57
OFSS 2728.65 2741.40 2635.00 2667.70 2645.65 22.04 252500 138750 0.83 -1.53 -5.52 -66.75
OIL 1278.05 1317.00 1278.00 1300.70 1282.95 17.75 86250 19500 1.38 1.65 3.6 52.94
ONGC 292.15 298.90 291.15 294.75 293.2 1.55 11395000 9429000 0.52 3.99 7.81 144.21
ONMOBILE 71.00 73.70 70.90 72.00 71.15 0.84 2320000 1132000 1.19 0.42 -2.52 -25.92
OPTOCIRCUI 271.00 283.25 270.90 276.30 272.4 3.9 1925000 319000 1.43 3.37 1.32 87.65
ORCHIDCHEM 192.00 194.45 185.85 192.15 189.45 2.7 7016000 7448000 1.42 0.76 7.51 10.37
ORIENTBANK 287.50 290.50 280.00 284.45 281.25 3.19 1131000 500000 1.13 0.26 -0.96 -32.8
PANTALOONR 177.50 192.70 174.00 191.10 188.7 2.4 10486000 7831000 1.27 8.55 1.35 208.06
PATELENG 112.65 115.00 106.50 110.35 109.2 1.14 1728000 754000 1.05 -0.23 -2.37 -9.59
PATNI 483.00 485.50 480.20 481.60 479.2 2.4 169000 20000 0.5 0.02 -2.31 -87.34
PETRONET 169.85 171.40 166.65 169.35 168.6 0.75 3412000 2214000 0.44 0.3 -6.72 -2.38
PFC 199.30 203.70 195.65 201.05 199.05 2.0 3300000 3908000 1.0 1.9 -10.47 -9.5
PIRHEALTH 450.15 458.50 449.00 456.85 452.5 4.35 1127000 28000 0.96 1.93 -0.18 -48.15
PNB 974.85 993.00 956.65 966.80 953.3 13.5 2757250 796500 1.41 -0.08 -1.3 -15.22
POLARIS 163.65 164.95 159.45 163.45 161.15 2.29 1430000 820000 1.42 1.21 1.42 17.48
POWERGRID 113.75 115.25 113.00 114.25 113 1.25 18268000 5172000 1.1 0.93 -1.95 23.85
PRAJIND 83.65 84.40 80.10 81.95 81 0.95 4116000 1148000 1.17 -0.55 0.98 -14.58
PTC 61.20 61.35 58.25 60.60 59.7 0.89 3764000 1892000 1.5 1.25 1.84 22.22
PUNJLLOYD 58.25 58.80 55.30 57.25 57.1 0.14 25256000 5632000 0.26 0.44 0.45 -17.56
RANBAXY 433.45 444.50 427.20 432.20 428.85 3.34 2590500 1260000 0.78 -0.4 1.17 141.38
RAYMOND 368.80 369.95 358.50 362.20 357.15 5.05 1985000 284000 1.41 -0.71 3.55 -5.96
RCOM 96.30 98.00 92.65 95.60 94.5 1.09 38660000 44400000 1.16 -0.16 -5.42 17.15
RECLTD 217.65 222.60 213.25 218.10 215.7 2.4 3694000 3722000 1.11 1.07 -9.37 6.53
RELCAPITAL 418.40 426.40 396.20 407.90 404.05 3.84 3950500 6122000 0.95 -0.69 -7.46 -11.11
RELIANCE 815.10 834.95 814.25 828.00 820.75 7.25 13909250 4783750 0.88 2.56 0.21 26.19
RELINFRA 625.60 632.90 587.50 601.05 593.9 7.14 3341500 5105500 1.2 -1.93 -5.49 -7.6
RENUKA 37.60 38.40 36.50 38.05 37.8 0.25 24728000 10084000 0.66 1.33 -4.14 -4.87
ROLTA 100.50 107.85 100.30 106.70 105.1 1.6 2228000 5316000 1.52 6.97 34.87 152.66
RPOWER 121.95 125.00 117.05 120.60 119.45 1.14 14764000 18968000 0.96 0.25 -0.81 7.55
RUCHISOYA 94.00 94.60 93.50 94.10 92.6 1.5 13102000 350000 1.61 0.48 0.21 -68.12
SAIL 102.10 105.50 101.30 104.30 103.15 1.14 11350000 7194000 1.11 3.06 -2.86 20.38
SBIN 2289.75 2310.00 2238.40 2267.65 2247.55 20.09 4676000 4606625 0.89 0.3 -3.12 -9.89
SCI 71.30 72.45 69.65 71.15 70 1.15 4108000 740000 1.64 1.14 1.18 -5.61
SESAGOA 214.25 218.15 209.25 216.90 214.4 2.5 11363000 6156000 1.16 2.77 -1.02 -40.46
SIEMENS 830.80 831.00 798.50 803.85 796.25 7.6 619500 157250 0.95 -2.28 3.29 -34.62
SINTEX 88.10 91.15 84.35 86.45 85.5 0.95 7890000 6944000 1.11 -0.97 -5.49 -19.94
SKUMARSYNF 35.05 35.50 33.90 34.45 34.1 0.35 20232000 2952000 1.02 -0.58 -1.63 -18.54
SOBHA 284.90 294.50 284.00 285.50 284 1.5 412000 51000 0.52 1.3 0.49 -33.77
SOUTHBANK 27.10 28.10 26.20 26.50 26.1 0.39 8630000 6120000 1.53 0.19 8.55 139.06
SREINFRA 32.80 33.20 31.35 32.40 31.85 0.54 8488000 1840000 1.72 1.09 0.76 -7.26
SRTRANSFIN 587.10 596.20 546.00 554.70 547.5 7.2 644000 272000 1.31 -3.83 11.42 43.92
STER 123.55 126.55 122.50 125.85 124.65 1.19 23848000 16934000 0.96 3.07 -8.62 -3.47
STRTECH 43.50 44.20 41.80 42.95 42.3 0.65 6024000 1904000 1.53 -0.35 2.45 -30.81
SUNPHARMA 554.65 570.75 554.65 557.30 550.4 6.89 3307500 674000 1.25 0.77 0.7 76.44
SUNTV 315.60 319.45 311.55 314.05 310.95 3.1 700000 296000 0.99 0.35 0.0 7.25
SUZLON 26.95 27.65 25.55 26.70 26.6 0.09 91280000 36376000 0.37 0.75 -1.13 -3.71
SYNDIBANK 113.50 114.80 109.00 111.45 110.1 1.35 1420000 1266000 1.22 -0.71 3.35 2.59
TATACHEM 355.00 370.85 355.00 367.75 362.45 5.3 756000 452000 1.46 3.87 3.99 116.27
TATACOFFEE 844.90 857.95 831.60 852.55 838.15 14.39 445500 217250 1.71 1.92 7.35 164.94
TATACOMM 236.90 240.00 234.25 235.95 233.65 2.29 2348000 420000 0.98 -0.04 -1.84 3.96
TATAGLOBAL 123.75 130.15 123.00 127.25 125.55 1.7 8568000 14116000 1.35 3.96 23.82 65.37
TATAMOTORS 279.40 280.90 269.25 272.85 270.95 1.9 39708000 27226000 0.7 -1.12 -0.95 -23.79
TATAMTRDVR 157.70 168.95 153.65 155.20 153.05 2.14 13684000 20788000 1.4 -0.35 2.86 -12.71
TATAPOWER 114.70 118.70 114.35 116.65 114.9 1.75 13628000 9184000 1.52 2.64 5.09 87.12
TATASTEEL 465.25 479.70 460.10 475.65 472.55 3.09 13486000 10427500 0.65 3.09 8.13 36.91
TCS 1251.10 1251.75 1227.95 1236.85 1221.95 14.89 4630750 1393500 1.21 -0.46 -1.78 -22.18
TECHM 612.00 621.10 598.50 608.70 600.5 8.2 358500 202000 1.36 -0.17 1.7 9.78
TITAN 231.80 237.60 226.80 230.60 228.4 2.19 5089000 4553000 0.96 0.94 2.64 33.36
TTKPRESTIG 2969.75 3045.00 2885.00 3009.15 2976.7 32.45 86000 67000 1.09 2.43 1.78 4.48
TTML 16.20 16.30 15.75 16.00 15.8 0.19 20471000 3322000 1.26 0.31 -0.43 -10.39
TVSMOTOR 49.60 49.85 46.85 47.40 47.25 0.14 8604000 5876000 0.31 -2.67 17.35 179.28
UCOBANK 83.00 84.75 80.15 82.55 81.6 0.95 11892000 5272000 1.16 0.49 -1.46 -41.16
ULTRACEMCO 1415.00 1448.00 1403.20 1412.35 1406.4 5.94 638750 107750 0.42 -0.31 1.51 16.8
UNIONBANK 241.85 246.05 231.45 236.20 233.15 3.04 1515000 1413000 1.3 -0.74 -1.24 -45.1
UNIPHOS 151.05 157.90 151.00 157.05 155.85 1.2 4826000 2618000 0.76 4.98 -5.3 59.25
UNITECH 33.00 33.65 31.75 32.65 32.35 0.29 34584000 22024000 0.92 0.15 -1.88 -23.76
VIDEOIND 191.00 193.00 184.50 187.70 186.2 1.5 7506000 1682000 0.8 -0.69 0.94 52.08
VIJAYABANK 62.20 63.20 60.30 61.85 61.15 0.7 5180000 3852000 1.14 0.81 -0.54 -25.23
VIPIND 110.20 113.85 107.00 109.45 108.4 1.04 2111250 3036250 0.96 0.64 -5.8 -28.47
VOLTAS 111.50 116.25 108.65 110.85 109.85 1.0 3088000 4126000 0.91 0.5 -0.77 99.52
WELCORP 142.30 149.60 138.85 148.85 146.6 2.25 19138000 5520000 1.53 5.12 2.48 87.76
WIPRO 427.00 439.75 426.45 437.25 432.35 4.89 4484000 1204000 1.13 2.47 0.9 37.6
YESBANK 354.40 357.25 342.30 347.75 345.45 2.3 8241000 4586000 0.66 -0.8 -1.95 -26.95
ZEEL 128.95 129.50 125.20 127.90 127.15 0.75 3526000 772000 0.58 0.39 -1.89 7.52
ABAN 487.00 502.80 478.00 492.20 495.1 -2.9 2133000 2004000 -0.58 2.17 1.43 14.19
ABB 830.15 849.40 815.20 819.10 810 9.1 382000 208000 1.12 -1.06 0.33 3.48
ABGSHIP 415.00 419.95 409.55 417.50 409.95 7.55 3552000 8000 1.84 0.01 -0.03 -89.04
ABIRLANUVO 892.00 898.70 875.00 891.70 879.95 11.75 833000 215000 1.33 1.23 4.55 42.38
ACC 1295.70 1317.00 1288.45 1299.30 1306.05 -6.75 1067000 518000 -0.51 1.17 -1.48 32.91
ADANIENT 378.00 385.00 373.35 379.45 374.75 4.69 4024000 1564500 1.25 1.55 -1.11 -10.22
ADANIPOWER 79.40 80.65 75.55 76.75 75.85 0.9 13040000 9496000 1.18 -2.04 -4.48 -16.91
ALBK 193.90 199.30 190.80 197.65 195.3 2.34 2248000 3334000 1.2 3.13 -1.23 33.79
ALOKTEXT 21.45 21.60 20.55 20.95 20.65 0.3 78584000 8921000 1.45 -1.41 1.91 19.26
AMBUJACEM 166.30 168.95 161.10 163.15 160.75 2.4 7874000 3086000 1.49 -1.06 2.18 8.89
ANDHRABANK 123.80 132.55 123.40 132.00 130.9 1.09 1702000 3210000 0.84 7.8 27.97 161.4
APIL 381.70 387.80 374.80 380.65 377.5 3.14 383000 181000 0.83 1.21 -1.92 -14.22
APOLLOTYRE 84.50 87.35 82.80 86.45 85.4 1.04 6596000 7320000 1.22 3.16 5.37 34.46
AREVAT&D 198.60 199.30 190.00 193.55 190.55 3.0 239000 61000 1.57 -1.43 0.84 -51.59
ARVIND 87.40 89.60 84.40 87.15 86.4 0.75 4928000 9368000 0.86 1.04 1.82 34.52
ASHOKLEY 28.40 28.90 28.05 28.45 28.3 0.14 10376000 2872000 0.53 0.89 1.17 -39.36
ASIANPAINT 3208.00 3229.95 3175.05 3196.50 3170.55 25.94 114750 19500 0.81 0.22 0.0 -54.25
AUROPHARMA 115.95 118.25 109.35 113.30 112.1 1.2 3410000 2002000 1.07 -0.92 -0.76 -43.03
AXISBANK 1194.95 1215.60 1160.00 1178.55 1177.75 0.79 5379750 3846500 0.06 -0.17 -2.17 -9.9
BAJAJ-AUTO 1798.00 1862.30 1795.00 1816.15 1801.6 14.55 1250250 823250 0.8 1.5 8.53 93.36
BAJAJHIND 34.75 35.00 33.10 34.05 33.65 0.39 24248000 7896000 1.18 0.59 -2.23 -28.43
BAJAJHLDNG 814.95 840.00 806.20 819.50 807.5 12.0 39500 27500 1.48 1.88 9.72 139.13
BALRAMCHIN 52.75 52.75 51.05 52.35 51.7 0.64 10928000 1556000 1.25 0.0 0.33 -29.53
BANKBARODA 835.80 839.40 803.30 814.80 804.4 10.39 3024500 878500 1.29 -1.04 -0.97 -5.99
BANKINDIA 376.95 384.25 366.25 373.45 372.25 1.19 1953000 1157000 0.32 -0.51 0.83 -29.19
BATAINDIA 732.65 732.65 699.35 707.95 699.85 8.1 1205500 1400000 1.15 -1.92 -2.78 -19.72
BEL 1600.00 1662.00 1588.00 1642.80 1617.95 24.84 106750 167000 1.53 3.8 28.61 100.0
BEML 676.15 683.80 656.10 669.40 665.6 3.79 192500 115000 0.57 -0.88 -6.78 -54.27
BFUTILITIE 408.05 416.00 390.00 398.75 397.9 0.85 411500 317000 0.21 -0.7 -6.8 -23.71
BGRENERGY 348.55 374.65 346.30 372.45 368.95 3.5 1327000 9444000 0.94 8.94 37.23 141.91
BHARATFORG 319.95 319.95 308.25 310.95 308.4 2.55 5298000 347000 0.82 -1.63 -1.21 -50.92
BHARTIARTL 348.70 355.50 348.25 353.85 350.2 3.65 18762000 6469000 1.04 1.68 -0.32 60.76
BHEL 313.80 323.90 304.30 306.35 307.35 -1.0 14289000 13587000 -0.32 -0.78 1.25 32.72
BHUSANSTL 394.00 397.50 386.55 393.10 395.9 -2.79 520000 240000 -0.7 1.04 -2.8 -25.7
BIOCON 281.65 282.70 273.30 278.10 275.5 2.6 1682000 1026000 0.94 -0.68 -1.18 46.78
BOMDYEING 462.45 467.95 450.40 463.90 459.45 4.44 372000 575000 0.96 1.18 6.29 -18.67
BOSCHLTD 8074.95 8099.95 7849.90 7855.00 7731.6 123.39 17250 9500 1.59 -2.17 22.12 -38.71
BPCL 664.00 676.90 662.15 670.35 662.25 8.1 1477000 896000 1.22 1.58 7.22 7.89
BRFL 264.90 276.00 263.25 273.30 270.5 2.8 266000 84000 1.03 3.15 -6.01 663.64
CAIRN 369.15 372.00 360.05 365.05 369 -3.94 16845000 3589000 -1.07 -1.1 -0.37 -43.05
CANBK 523.00 532.00 504.40 515.65 510.9 4.75 1181000 638500 0.92 -0.95 -7.59 -40.49
CENTRALBK 105.95 107.95 100.75 102.40 102.05 0.35 1808000 1936000 0.34 -2.38 17.86 119.5
CENTURYTEX 315.40 324.50 305.55 321.10 316.6 4.5 3556000 1227000 1.42 2.65 2.36 21.36
CESC 270.00 274.50 268.70 273.00 270.45 2.55 688000 220000 0.94 2.25 -5.1 13.99
CHAMBLFERT 92.00 92.00 86.70 88.90 87.75 1.15 3270000 2462000 1.31 -2.41 0.74 -7.09
CIPLA 328.40 330.40 320.35 321.25 316.95 4.3 4196000 1726000 1.35 -0.63 2.49 55.08
COALINDIA 326.80 329.35 324.10 326.65 334.5 -7.85 7516000 2721000 -2.34 0.66 -3.28 32.67
COLPAL 1060.00 1071.90 1052.25 1059.40 1048.55 10.85 151250 16500 1.03 -0.07 3.42 -62.29
COREEDUTEC 273.60 276.45 272.10 275.00 270.85 4.14 7144000 108000 1.53 -0.05 0.21 -40.33
CROMPGREAV 148.30 151.00 143.60 144.60 142.55 2.04 4168000 2592000 1.43 -1.33 8.6 18.57
CUMMINSIND 470.75 473.70 461.00 467.90 465.95 1.94 149500 41500 0.41 0.25 4.91 -31.97
DABUR 105.50 106.00 104.15 105.30 104.05 1.25 2336000 524000 1.2 0.57 -0.76 30.35
DCB 49.45 49.60 47.10 48.35 47.8 0.55 7432000 6224000 1.15 -0.92 1.53 7.02
DCHL 45.70 45.90 43.25 44.25 43.7 0.54 3928000 592000 1.25 -2.32 -1.8 -26.37
DELTACORP 77.00 79.10 74.40 76.50 75.85 0.65 6714000 3260000 0.85 0.72 2.6 38.25
DENABANK 89.90 91.50 86.35 89.55 88.65 0.89 5284000 7856000 1.01 1.19 -4.62 -2.82
DHANBANK 75.85 76.90 73.80 75.25 74.35 0.9 5124000 2896000 1.21 0.33 -2.51 -44.44
DISHTV 56.70 58.25 54.20 55.05 54.25 0.79 19284000 9248000 1.47 -1.43 7.95 38.03
DIVISLAB 738.00 748.60 730.25 734.75 727.8 6.95 821500 218000 0.95 0.07 -3.47 49.83
DLF 231.65 234.35 224.20 227.45 226.5 0.94 18711000 12261000 0.41 -0.42 -1.99 9.47
DRREDDY 1676.95 1678.70 1640.20 1657.70 1642.7 15.0 1096000 360500 0.91 -0.71 6.74 85.35
EDUCOMP 214.90 219.85 210.10 214.90 212 2.9 2862000 2844000 1.36 1.46 -1.78 22.43
EKC 40.30 40.35 38.10 38.65 38.05 0.6 2380000 644000 1.57 -1.15 -0.17 -67.28
ESCORTS 78.95 80.00 76.55 77.85 78.45 -0.6 10268000 3264000 -0.76 -0.13 -0.58 3.68
ESSAROIL 63.50 65.35 61.15 62.00 61.05 0.95 13816000 4740000 1.55 -2.82 2.49 -66.61
EXIDEIND 139.00 141.80 135.70 136.90 135.15 1.75 1092000 848000 1.29 -0.47 5.81 30.06
FEDERALBNK 416.95 420.00 404.50 410.85 405.55 5.3 811000 452000 1.3 -0.32 2.66 -20.14
FINANTECH 850.00 858.40 820.00 834.55 826.9 7.64 915250 305750 0.92 -1.1 -4.64 -16.46
FORTIS 110.00 111.90 108.00 109.50 108.65 0.84 4782000 1290000 0.78 0.05 -1.65 31.9
GAIL 382.80 383.30 374.30 378.70 374.9 3.8 3660500 850000 1.01 -0.13 3.43 45.55
GESHIP 241.00 246.55 238.05 243.45 241.35 2.09 237000 153000 0.87 3.09 -7.42 -21.54
GLAXO 2084.40 2097.00 2055.15 2066.65 2074.85 -8.19 22000 3125 -0.39 -0.28 2.33 56.25
GMDCLTD 213.00 214.70 200.70 205.90 205.2 0.7 1014000 1928000 0.34 -2.6 -17.83 -59.5
GMRINFRA 28.65 29.15 27.60 28.60 28.55 0.05 41080000 10280000 0.17 2.33 0.0 -6.2
GODREJIND 263.40 265.90 251.30 255.95 253.45 2.5 1085000 1017000 0.98 -1.77 -5.57 -47.66
GRASIM 2794.00 2831.00 2793.00 2811.55 2771.55 40.0 503125 58750 1.44 0.96 2.05 -20.2
GSPL 78.20 79.30 77.35 78.10 77.35 0.75 7046000 2758000 0.96 0.97 -3.8 37.21
GUJFLUORO 527.85 532.80 507.60 516.30 509.6 6.69 1700000 241500 1.31 -1.57 6.15 -42.7
GVKPIL 17.75 19.15 17.65 18.25 17.95 0.3 46764000 45996000 1.67 3.4 10.74 61.59
HAVELLS 546.90 559.20 540.80 549.15 542.6 6.54 709000 662000 1.2 2.38 2.46 -14.47
HCC 29.60 29.90 27.40 28.95 28.6 0.34 22168000 9224000 1.22 0.17 0.58 -3.27
HCLTECH 491.00 492.95 486.15 490.90 484.95 5.94 1835000 879000 1.22 0.31 -1.71 0.8
HDFC 684.30 684.80 668.80 671.45 663.15 8.3 14047000 3944500 1.25 -1.11 1.51 5.07
HDFCBANK 539.35 547.45 521.05 523.70 517.1 6.6 12237500 5054500 1.27 -2.7 1.13 5.57
HDIL 117.40 120.75 112.30 115.45 114.35 1.1 14082000 38738000 0.96 1.01 -6.69 3.84
HEROMOTOCO 1999.85 2034.00 1947.95 1965.80 1946.1 19.7 1522750 408250 1.01 -0.88 3.53 39.75
HEXAWARE 116.30 123.30 114.75 122.30 121.95 0.34 6944000 10740000 0.28 6.58 13.54 107.5
HINDALCO 150.55 153.00 146.35 150.65 148.9 1.75 23054000 12564000 1.17 1.41 2.79 18.17
HINDOILEXP 137.80 141.40 131.50 139.60 137.5 2.09 3280000 2226000 1.52 2.2 2.95 53.52
HINDPETRO 304.95 316.70 303.00 315.15 313.6 1.54 4517000 2724000 0.49 4.22 -1.27 99.85
HINDUNILVR 386.55 391.50 384.10 385.15 380.2 4.94 10248000 2362000 1.3 -0.17 7.23 89.41
HINDZINC 144.20 147.65 140.20 146.55 145.25 1.3 1040000 938000 0.89 2.41 -6.98 4.92
IBREALEST 77.10 78.50 73.45 75.35 74.6 0.75 10872000 11980000 1.0 -0.86 -5.82 -13.94
ICICIBANK 922.45 932.35 906.85 915.35 906.3 9.05 10534000 5354750 0.99 -0.98 3.56 -0.1
IDBI 114.00 115.35 106.90 109.40 108.1 1.3 8480000 9878000 1.2 -3.1 4.9 20.7
IDEA 96.50 97.10 93.70 95.40 94.5 0.9 7672000 4840000 0.95 -0.73 -6.21 -16.84
IDFC 143.60 146.40 139.90 142.80 141.4 1.4 20868000 10354000 0.99 0.67 -0.49 -7.47
IFCI 45.40 46.40 43.10 44.30 43.8 0.5 69240000 53928000 1.14 -1.88 -0.79 -6.62
IGL 360.00 379.70 358.00 377.05 371.85 5.19 538500 1020000 1.39 6.08 21.97 227.45
INDHOTEL 72.30 72.30 69.55 70.20 69.35 0.85 4484000 932000 1.22 -1.2 1.82 -49.57
INDIACEM 99.00 101.85 97.75 100.75 100.85 -0.09 2904000 2564000 -0.09 4.4 -11.89 32.71
INDIAINFO 72.80 74.10 69.25 70.55 69.55 1.0 2124000 728000 1.43 -2.96 0.38 49.18
INDIANB 245.00 248.50 237.30 241.40 241.4 0.0 343000 286000 0.0 0.15 3.63 14.4
INDUSINDBK 312.45 318.00 296.95 314.65 312.25 2.39 2876000 5628000 0.76 1.98 7.35 251.53
INFY 2930.00 2945.00 2900.00 2915.55 2883.45 32.1 3647750 881125 1.11 0.14 2.22 -3.46
IOB 104.10 106.25 101.00 103.20 102 1.2 1070000 1142000 1.17 0.29 -7.44 7.13
IOC 281.90 288.90 279.40 287.65 283.8 3.84 1759000 977000 1.35 3.01 4.58 231.19
IRB 193.70 198.45 181.70 186.60 184.3 2.29 1320000 2924000 1.24 -1.79 0.46 12.38
ITC 214.30 215.80 209.60 210.55 207.65 2.9 31592000 7396000 1.39 -1.43 2.07 17.51
IVRCLINFRA 55.70 57.70 53.40 57.45 56.65 0.8 19488000 23104000 1.41 5.03 2.27 28.3
JINDALSAW 167.85 169.35 158.50 163.85 161.9 1.94 1322000 790000 1.2 -1.06 -5.84 -39.79
JINDALSTEL 610.00 618.50 580.40 590.55 582.75 7.79 4281500 2573500 1.33 -1.93 7.39 50.19
JISLJALEQS 108.00 110.90 106.15 108.85 107.4 1.44 5136000 1878000 1.35 1.73 1.02 -13.93
JPASSOCIAT 77.40 78.65 73.75 76.70 76.05 0.65 31584000 30292000 0.85 0.85 -3.07 0.79
JPPOWER 45.30 46.00 43.80 44.40 43.95 0.44 13376000 3144000 1.02 -0.22 -3.24 45.02
JSWENERGY 65.95 66.60 63.75 65.30 64.7 0.59 14492000 3328000 0.92 0.69 -0.3 8.9
JSWISPAT 14.30 15.05 14.00 14.80 14.5 0.3 30576000 14924000 2.06 6.47 3.26 242.77
JSWSTEEL 808.85 826.85 790.80 816.70 808.6 8.1 7689500 4065500 1.0 2.06 1.43 -21.18
JUBLFOOD 1030.00 1065.00 1030.00 1052.85 1040.95 11.89 647500 736750 1.14 2.85 16.2 75.52
KOTAKBANK 563.45 570.85 545.65 552.20 547.75 4.45 3591000 1790000 0.81 -1.2 2.1 -11.14
KTKBANK 104.05 105.00 100.70 102.20 101.3 0.9 4280000 728000 0.88 -0.68 -2.37 -30.8