Increase in Open Interest and Increase in Price of F&O contracts

23 May, 2017, 06:45 AM

Track the stock and index futures and options contracts with increase in open interest and increase in price.

Increase in Open Interest and Increase in Price of F&O contracts

Symbol
Expiry Date
Type
Option Type
Current Price Strike Price Change% Open Interest (OI) Change in OI Change % (OI)
NIFTY
25-05-2017
OPTIDX
CE
77.00 9400.00 2.46% 35,20,420 49,270 1.42%
NIFTY
25-05-2017
OPTIDX
CE
44.60 9450.00 0.45% 17,15,700 5,100 0.30%
NIFTY
25-05-2017
OPTIDX
CE
555.00 8900.00 1.73% 3,63,750 7,800 2.19%
NIFTY
25-05-2017
OPTIDX
CE
455.00 9000.00 2.56% 5,36,625 10,875 2.07%
BANKNIFTY
25-05-2017
OPTIDX
PE
1191.20 24000.00 1.19% 8,120 1,600 24.54%
BANKNIFTY
25-05-2017
OPTIDX
PE
249.95 23000.00 2.25% 1,80,520 19,480 12.10%
BANKNIFTY
25-05-2017
OPTIDX
CE
486.60 22300.00 0.20% 14,400 120 0.84%
BANKNIFTY
25-05-2017
OPTIDX
PE
417.40 23200.00 4.49% 3,560 40 1.14%
BANKNIFTY
25-05-2017
OPTIDX
PE
1.00 19500.00 122.22% 21,040 5,680 36.98%
SAIL
25-05-2017
OPTSTK
CE
1.35 60.00 17.39% 23,76,000 12,000 0.51%
ONGC
25-05-2017
OPTSTK
CE
0.75 187.50 36.36% 3,71,250 7,500 2.06%
M&MFIN
25-05-2017
OPTSTK
CE
3.70 320.00 1.37% 1,70,000 17,500 11.48%
M&MFIN
25-05-2017
OPTSTK
CE
8.95 310.00 5.29% 40,000 5,000 14.29%
HCLTECH
25-05-2017
OPTSTK
CE
1.85 880.00 5.71% 3,77,300 9,800 2.67%
INDUSINDBK
25-05-2017
OPTSTK
PE
11.15 1380.00 3.24% 1,51,800 36,600 31.77%
INDUSINDBK
25-05-2017
OPTSTK
PE
3.05 1300.00 69.44% 3,600 600 20.00%
SBIN
25-05-2017
OPTSTK
PE
0.15 270.00 50.00% 15,36,000 12,000 0.79%
SBIN
25-05-2017
OPTSTK
PE
0.60 285.00 100.00% 20,70,000 96,000 4.86%
SBIN
25-05-2017
OPTSTK
PE
2.40 295.00 152.63% 19,23,000 2,28,000 13.45%
SBIN
25-05-2017
OPTSTK
CE
43.00 265.00 4.24% 18,000 3,000 20.00%
SUNPHARMA
25-05-2017
OPTSTK
PE
2.20 620.00 131.58% 2,81,400 25,900 10.14%
IGL
25-05-2017
OPTSTK
PE
2.95 960.00 84.38% 28,600 2,750 10.64%
IGL
25-05-2017
OPTSTK
PE
7.05 980.00 53.26% 56,650 550 0.98%
ADANIPORTS
25-05-2017
OPTSTK
CE
0.90 380.00 38.46% 3,62,500 25,000 7.41%
ADANIPORTS
25-05-2017
OPTSTK
CE
2.25 370.00 50.00% 5,72,500 72,500 14.50%
ADANIPORTS
25-05-2017
OPTSTK
CE
4.65 360.00 40.91% 9,60,000 2,05,000 27.15%
ADANIPORTS
25-05-2017
OPTSTK
CE
9.25 350.00 41.22% 4,15,000 17,500 4.40%
SUNTV
25-05-2017
OPTSTK
PE
90.00 940.00 83.49% 9,000 1,000 12.50%
SUNTV
25-05-2017
OPTSTK
CE
88.40 760.00 3.76% 3,000 1,000 50.00%
RAYMOND
25-05-2017
OPTSTK
PE
15.95 700.00 100.63% 4,800 1,600 50.00%
CUMMINSIND
25-05-2017
OPTSTK
PE
14.95 900.00 390.16% 5,400 3,600 200.00%
CUMMINSIND
25-05-2017
OPTSTK
PE
30.00 940.00 235.20% 7,800 600 8.33%
MOTHERSUMI
25-05-2017
OPTSTK
CE
2.80 450.00 166.67% 3,27,500 1,65,000 101.54%
MOTHERSUMI
25-05-2017
OPTSTK
CE
5.85 440.00 178.57% 4,50,000 2,47,500 122.22%
MOTHERSUMI
25-05-2017
OPTSTK
CE
1.20 460.00 140.00% 1,57,500 72,500 85.29%
HINDPETRO
25-05-2017
OPTSTK
PE
5.50 510.00 107.55% 1,56,450 11,550 7.97%
ICICIBANK
25-05-2017
OPTSTK
PE
0.40 280.00 14.29% 21,02,500 22,500 1.08%
VGUARD
25-05-2017
OPTSTK
PE
21.10 215.00 283.64% 6,000 3,000 100.00%
TVSMOTOR
25-05-2017
OPTSTK
PE
0.45 480.00 12.50% 2,64,000 2,000 0.76%
CEATLTD
25-05-2017
OPTSTK
PE
17.45 1650.00 28.31% 56,700 700 1.25%
PFC
25-05-2017
OPTSTK
PE
1.25 150.00 25.00% 5,64,000 18,000 3.30%
JETAIRWAYS
25-05-2017
OPTSTK
PE
1.40 460.00 460.00% 17,000 10,000 142.86%
JETAIRWAYS
25-05-2017
OPTSTK
PE
7.00 490.00 300.00% 20,000 1,000 5.26%
JETAIRWAYS
25-05-2017
OPTSTK
PE
11.75 500.00 319.64% 85,000 9,000 11.84%
JETAIRWAYS
25-05-2017
OPTSTK
PE
3.90 480.00 290.00% 1,07,000 67,000 167.50%
TATAMOTORS
25-05-2017
OPTSTK
CE
1.30 490.00 23.81% 5,77,500 7,500 1.32%
TATAMOTORS
25-05-2017
OPTSTK
CE
6.70 460.00 26.42% 22,50,000 1,32,000 6.23%
TATAMOTORS
25-05-2017
OPTSTK
CE
0.30 520.00 20.00% 2,01,000 3,000 1.52%
TATAMOTORS
25-05-2017
OPTSTK
CE
4.05 470.00 28.57% 13,00,500 1,17,000 9.89%
TATAMOTORS
25-05-2017
OPTSTK
CE
2.40 480.00 29.73% 13,32,000 94,500 7.64%
IBULHSGFIN
25-05-2017
OPTSTK
CE
1.50 1180.00 50.00% 17,600 1,600 10.00%
JUSTDIAL
25-05-2017
OPTSTK
PE
14.90 490.00 68.36% 49,200 13,200 36.67%
JUSTDIAL
25-05-2017
OPTSTK
PE
3.55 460.00 20.34% 96,000 7,200 8.11%
JUSTDIAL
25-05-2017
OPTSTK
PE
5.75 470.00 139.58% 68,400 54,000 375.00%
JUSTDIAL
25-05-2017
OPTSTK
PE
9.75 480.00 71.05% 1,36,800 3,600 2.70%
SRTRANSFIN
25-05-2017
OPTSTK
CE
6.00 1020.00 135.29% 35,400 600 1.72%
LUPIN
25-05-2017
OPTSTK
PE
5.90 1220.00 156.52% 31,600 2,400 8.22%
LUPIN
25-05-2017
OPTSTK
PE
20.75 1260.00 226.77% 23,200 4,800 26.09%
LUPIN
25-05-2017
OPTSTK
PE
5.30 1200.00 202.86% 99,200 4,800 5.08%
LUPIN
25-05-2017
OPTSTK
PE
15.65 1250.00 209.90% 64,800 2,800 4.52%
IDFCBANK
25-05-2017
OPTSTK
PE
0.60 60.00 33.33% 22,48,000 16,000 0.72%
JSWSTEEL
25-05-2017
OPTSTK
CE
3.95 195.00 1.28% 3,30,000 18,000 5.77%
TATACHEM
25-05-2017
OPTSTK
PE
5.00 610.00 8.70% 12,000 3,000 33.33%
ACC
25-05-2017
OPTSTK
PE
7.10 1620.00 77.50% 12,400 800 6.90%
POWERGRID
25-05-2017
OPTSTK
PE
2.50 205.00 21.95% 4,36,000 16,000 3.81%
POWERGRID
25-05-2017
OPTSTK
PE
0.70 200.00 27.27% 2,56,000 4,000 1.59%
TITAN
25-05-2017
OPTSTK
CE
21.25 460.00 20.74% 9,000 1,500 20.00%
DISHTV
25-05-2017
OPTSTK
PE
1.30 97.50 23.81% 5,74,000 70,000 13.89%
DISHTV
25-05-2017
OPTSTK
PE
0.25 80.00 150.00% 1,61,000 14,000 9.52%
IFCI
25-05-2017
OPTSTK
PE
0.15 27.50 200.00% 21,34,000 88,000 4.30%
TCS
25-05-2017
OPTSTK
CE
6.00 2600.00 3.45% 2,41,000 16,250 7.23%
TCS
25-05-2017
OPTSTK
CE
13.40 2550.00 13.08% 2,55,250 15,500 6.47%
TCS
25-05-2017
OPTSTK
CE
1.60 2800.00 6.67% 10,500 3,000 40.00%
TCS
25-05-2017
OPTSTK
CE
232.50 2300.00 9.67% 48,500 250 0.52%
LT
25-05-2017
OPTSTK
CE
1.30 1840.00 4.00% 1,26,500 6,000 4.98%
LT
25-05-2017
OPTSTK
CE
4.30 1800.00 53.57% 3,13,000 10,000 3.30%
LT
25-05-2017
OPTSTK
CE
16.00 1760.00 88.24% 3,40,500 16,000 4.93%
LT
25-05-2017
OPTSTK
CE
2.35 1820.00 34.29% 1,32,500 1,500 1.15%
WIPRO
25-05-2017
OPTSTK
PE
0.65 490.00 85.71% 1,18,800 1,200 1.02%
WIPRO
25-05-2017
OPTSTK
PE
5.40 520.00 11.34% 85,200 1,200 1.43%
ITC
25-05-2017
OPTSTK
CE
0.80 315.00 100.00% 3,07,200 1,80,000 141.51%
ITC
25-05-2017
OPTSTK
CE
19.70 280.00 146.25% 22,70,400 45,600 2.05%
ITC
25-05-2017
OPTSTK
CE
0.30 330.00 100.00% 79,200 16,800 26.92%
ITC
25-05-2017
OPTSTK
CE
0.50 320.00 42.86% 5,49,600 1,94,400 54.73%
ITC
25-05-2017
OPTSTK
CE
1.35 310.00 145.45% 9,96,000 2,80,800 39.26%
ITC
25-05-2017
OPTSTK
CE
2.30 305.00 187.50% 8,40,000 3,76,800 81.35%
ITC
25-05-2017
OPTSTK
CE
4.00 300.00 233.33% 20,56,800 1,03,200 5.28%
ARVIND
25-05-2017
OPTSTK
PE
0.25 340.00 25.00% 8,000 4,000 100.00%
ARVIND
25-05-2017
OPTSTK
CE
5.60 380.00 17.89% 1,22,000 16,000 15.09%
SRF
25-05-2017
OPTSTK
CE
19.40 1800.00 3.47% 28,000 3,000 12.00%
SRF
25-05-2017
OPTSTK
CE
8.65 1850.00 33.08% 21,000 500 2.44%
INFRATEL
25-05-2017
OPTSTK
CE
0.80 410.00 23.08% 25,600 1,600 6.67%
INFRATEL
25-05-2017
OPTSTK
CE
5.20 390.00 79.31% 1,28,000 32,000 33.33%
INFRATEL
25-05-2017
OPTSTK
CE
9.50 380.00 53.23% 84,800 1,600 1.92%
NCC
25-05-2017
OPTSTK
CE
2.40 97.50 17.07% 1,44,000 8,000 5.88%
NCC
25-05-2017
OPTSTK
CE
1.70 100.00 21.43% 21,36,000 64,000 3.09%
INFY
25-05-2017
OPTSTK
PE
0.90 920.00 20.00% 2,04,000 15,500 8.22%
INFY
25-05-2017
OPTSTK
PE
0.75 900.00 66.67% 2,48,000 16,000 6.90%
INFY
25-05-2017
OPTSTK
CE
10.00 960.00 12.36% 9,94,000 19,500 2.00%
INFY
25-05-2017
OPTSTK
CE
0.60 1020.00 9.09% 2,83,000 1,500 0.53%
HAVELLS
25-05-2017
OPTSTK
PE
1.90 470.00 18.75% 48,000 8,000 20.00%
MCDOWELL-N
25-05-2017
OPTSTK
CE
21.20 2150.00 595.08% 40,000 6,750 20.30%
MCDOWELL-N
25-05-2017
OPTSTK
CE
10.10 2200.00 304.00% 86,500 23,500 37.30%
MCDOWELL-N
25-05-2017
OPTSTK
CE
3.00 2400.00 172.73% 42,750 750 1.79%
MCDOWELL-N
25-05-2017
OPTSTK
CE
53.65 2050.00 489.56% 30,750 8,250 36.67%
MCDOWELL-N
25-05-2017
OPTSTK
CE
4.00 2300.00 142.42% 47,750 3,750 8.52%
MCDOWELL-N
25-05-2017
OPTSTK
CE
30.05 2100.00 495.05% 69,000 6,500 10.40%
SYNDIBANK
25-05-2017
OPTSTK
PE
0.20 75.00 33.33% 3,51,000 9,000 2.63%
SYNDIBANK
25-05-2017
OPTSTK
PE
1.00 82.50 25.00% 2,52,000 9,000 3.70%
DHFL
25-05-2017
OPTSTK
CE
5.85 410.00 5.41% 1,69,500 6,000 3.67%
DHFL
25-05-2017
OPTSTK
CE
12.40 400.00 18.10% 79,500 22,500 39.47%
PVR
25-05-2017
OPTSTK
PE
39.05 1500.00 82.48% 2,800 800 40.00%
MINDTREE
25-05-2017
OPTSTK
CE
10.15 500.00 26.88% 31,200 1,200 4.00%
AMBUJACEM
25-05-2017
OPTSTK
PE
0.40 235.00 100.00% 1,37,500 27,500 25.00%
DRREDDY
25-05-2017
OPTSTK
PE
5.95 2550.00 26.60% 28,800 3,800 15.20%
M&M
25-05-2017
OPTSTK
PE
2.65 1280.00 82.76% 32,000 1,500 4.92%
TECHM
25-05-2017
OPTSTK
PE
45.00 460.00 2.97% 12,100 1,100 10.00%
TECHM
25-05-2017
OPTSTK
PE
4.20 410.00 40.00% 99,000 20,900 26.76%
TECHM
25-05-2017
OPTSTK
PE
1.20 400.00 33.33% 1,21,000 2,200 1.85%
TECHM
25-05-2017
OPTSTK
PE
26.60 440.00 13.19% 72,600 1,100 1.54%
LICHSGFIN
25-05-2017
OPTSTK
PE
2.15 660.00 22.86% 1,55,100 34,100 28.18%
LICHSGFIN
25-05-2017
OPTSTK
PE
4.00 670.00 15.94% 1,46,300 4,400 3.10%
LICHSGFIN
25-05-2017
OPTSTK
PE
8.35 680.00 26.52% 88,000 7,700 9.59%
LICHSGFIN
25-05-2017
OPTSTK
PE
1.00 650.00 5.26% 89,100 3,300 3.85%
STAR
25-05-2017
OPTSTK
PE
3.50 900.00 125.81% 20,500 7,000 51.85%
GODREJIND
25-05-2017
OPTSTK
PE
22.00 600.00 7.58% 6,000 3,000 100.00%
ULTRACEMCO
25-05-2017
OPTSTK
PE
29.40 4300.00 110.00% 9,400 1,600 20.51%
ULTRACEMCO
25-05-2017
OPTSTK
PE
13.50 4250.00 125.00% 3,800 200 5.56%
BIOCON
25-05-2017
OPTSTK
CE
18.00 980.00 11.11% 19,200 1,800 10.34%
CANBK
25-05-2017
OPTSTK
PE
0.50 335.00 42.86% 1,07,940 3,084 2.94%
PTC
25-05-2017
OPTSTK
PE
0.75 95.00 25.00% 6,40,000 16,000 2.56%
AUROPHARMA
25-05-2017
OPTSTK
PE
5.95 580.00 65.28% 1,44,900 9,100 6.70%
DIVISLAB
25-05-2017
OPTSTK
CE
0.65 680.00 8.33% 60,600 600 1.00%
SINTEX
25-05-2017
OPTSTK
CE
4.60 110.00 33.33% 4,91,625 99,750 25.45%
SINTEX
25-05-2017
OPTSTK
CE
3.30 112.50 24.53% 2,13,750 64,125 42.86%
SINTEX
25-05-2017
OPTSTK
CE
2.20 115.00 10.00% 19,02,380 5,77,130 43.55%
BHARATFORG
25-05-2017
OPTSTK
CE
5.80 1120.00 0.87% 67,200 1,200 1.82%
BHARATFORG
25-05-2017
OPTSTK
PE
6.60 1020.00 325.81% 10,200 1,800 21.43%
GAIL
25-05-2017
OPTSTK
PE
4.15 390.00 137.14% 1,50,000 40,000 36.36%
GAIL
25-05-2017
OPTSTK
PE
1.65 380.00 230.00% 68,000 8,000 13.33%
GAIL
25-05-2017
OPTSTK
PE
8.00 400.00 58.42% 2,30,000 20,000 9.52%
GAIL
25-05-2017
OPTSTK
PE
7.45 397.50 83.95% 10,000 2,000 25.00%
OIL
25-05-2017
OPTSTK
CE
2.00 325.00 90.48% 47,586 2,266 5.00%
BEL
25-05-2017
OPTSTK
CE
1.45 180.00 52.63% 6,70,500 94,500 16.41%
BEL
25-05-2017
OPTSTK
CE
3.50 175.00 52.17% 1,71,000 31,500 22.58%
RELCAPITAL
25-05-2017
OPTSTK
PE
6.50 640.00 62.50% 3,34,500 70,500 26.70%
RELCAPITAL
25-05-2017
OPTSTK
PE
3.50 630.00 62.79% 1,56,000 31,500 25.30%
RELCAPITAL
25-05-2017
OPTSTK
PE
1.80 620.00 38.46% 1,90,500 7,500 4.10%
RELCAPITAL
25-05-2017
OPTSTK
PE
1.00 610.00 33.33% 40,500 1,500 3.85%
RELCAPITAL
25-05-2017
OPTSTK
PE
0.60 600.00 50.00% 3,07,500 4,500 1.49%
FORTIS
25-05-2017
OPTSTK
PE
3.80 200.00 90.00% 2,80,800 2,700 0.97%
ASIANPAINT
25-05-2017
OPTSTK
PE
1.80 1080.00 16.13% 82,800 3,600 4.55%
ASIANPAINT
25-05-2017
OPTSTK
PE
0.80 1060.00 23.08% 81,000 1,800 2.27%
ASIANPAINT
25-05-2017
OPTSTK
PE
77.50 1200.00 1.24% 30,000 1,200 4.17%
DALMIABHA
25-05-2017
OPTSTK
PE
15.85 2400.00 48.83% 11,100 2,400 27.59%
TATACOMM
25-05-2017
OPTSTK
PE
3.95 660.00 19.70% 37,100 700 1.92%
HDFC
25-05-2017
OPTSTK
PE
2.50 1480.00 25.00% 54,500 9,500 21.11%
HDFC
25-05-2017
OPTSTK
PE
1.70 1460.00 13.33% 26,000 1,500 6.12%
HDFC
25-05-2017
OPTSTK
PE
6.60 1500.00 40.43% 1,01,500 9,000 9.73%
HDFC
25-05-2017
OPTSTK
PE
24.90 1540.00 16.90% 1,47,000 5,500 3.89%
MARUTI
25-05-2017
OPTSTK
PE
4.10 6400.00 2.50% 78,000 4,500 6.12%
MARUTI
25-05-2017
OPTSTK
PE
16.40 6600.00 33.33% 1,06,650 10,950 11.44%
MARUTI
25-05-2017
OPTSTK
PE
59.75 6750.00 41.76% 15,750 1,350 9.38%
MARUTI
25-05-2017
OPTSTK
PE
40.00 6700.00 44.93% 78,900 4,050 5.41%
INDIGO
25-05-2017
OPTSTK
PE
14.00 1040.00 250.00% 10,800 600 5.88%
INDIGO
25-05-2017
OPTSTK
PE
29.05 1060.00 113.60% 14,400 600 4.35%
RCOM
25-05-2017
OPTSTK
PE
0.55 30.00 22.22% 30,60,000 96,000 3.24%
PEL
25-05-2017
OPTSTK
PE
38.75 2800.00 27.89% 11,400 900 8.57%
VEDL
25-05-2017
OPTSTK
CE
2.10 235.00 2.44% 18,48,000 2,24,000 13.79%
DLF
25-05-2017
OPTSTK
CE
2.10 215.00 23.53% 28,40,000 4,60,000 19.33%
DLF
25-05-2017
OPTSTK
CE
4.20 210.00 18.31% 32,90,000 1,70,000 5.45%
HEROMOTOCO
25-05-2017
OPTSTK
PE
2.90 3300.00 9.43% 59,400 400 0.68%
HEROMOTOCO
25-05-2017
OPTSTK
CE
54.20 3600.00 34.99% 37,200 1,000 2.76%
UBL
25-05-2017
OPTSTK
CE
12.45 800.00 62.75% 26,600 11,200 72.73%
UBL
25-05-2017
OPTSTK
CE
30.00 780.00 98.68% 9,800 700 7.69%
AJANTPHARM
25-05-2017
OPTSTK
CE
37.90 1650.00 17.52% 10,000 400 4.17%
ENGINERSIN
25-05-2017
OPTSTK
CE
0.70 185.00 16.67% 4,76,000 7,000 1.49%
ENGINERSIN
25-05-2017
OPTSTK
CE
5.80 165.00 38.10% 2,87,000 3,500 1.23%
ENGINERSIN
25-05-2017
OPTSTK
CE
3.30 170.00 24.53% 8,43,500 38,500 4.78%
ENGINERSIN
25-05-2017
OPTSTK
CE
2.05 175.00 24.24% 11,16,500 45,500 4.25%
GSFC
25-05-2017
OPTSTK
PE
3.20 130.00 18.52% 67,500 4,500 7.14%
GSFC
25-05-2017
OPTSTK
PE
0.80 120.00 45.45% 1,03,500 4,500 4.55%
L&TFH
25-05-2017
OPTSTK
PE
2.25 127.50 7.14% 3,96,000 67,500 20.55%
NMDC
25-05-2017
OPTSTK
PE
1.65 122.50 6.45% 1,62,000 6,000 3.85%
TATASTEEL
25-05-2017
OPTSTK
CE
23.10 470.00 7.69% 10,94,000 4,000 0.37%
WOCKPHARMA
25-05-2017
OPTSTK
PE
3.50 620.00 141.38% 28,800 2,400 9.09%
HINDALCO
25-05-2017
OPTSTK
PE
1.15 185.00 9.52% 9,80,000 17,500 1.82%
HINDALCO
25-05-2017
OPTSTK
PE
2.95 190.00 18.00% 11,76,000 42,000 3.70%
ADANIENT
25-05-2017
OPTSTK
PE
0.30 95.00 20.00% 2,48,000 16,000 6.90%
BHARATFIN
25-05-2017
OPTSTK
CE
8.70 720.00 2.35% 12,000 5,000 71.43%
BHARATFIN
25-05-2017
OPTSTK
CE
18.50 700.00 25.42% 18,000 3,000 20.00%
YESBANK
25-05-2017
OPTSTK
PE
16.75 1420.00 8.77% 1,48,050 29,050 24.41%
YESBANK
25-05-2017
OPTSTK
PE
10.15 1400.00 1.00% 4,50,800 45,150 11.13%
YESBANK
25-05-2017
OPTSTK
PE
1.65 1200.00 65.00% 5,950 350 6.25%
KOTAKBANK
25-05-2017
OPTSTK
CE
3.50 970.00 37.25% 1,46,400 8,000 5.78%
KOTAKBANK
25-05-2017
OPTSTK
CE
2.40 980.00 23.08% 1,52,800 9,600 6.70%
KOTAKBANK
25-05-2017
OPTSTK
CE
4.95 960.00 37.50% 1,53,600 8,800 6.08%
KOTAKBANK
25-05-2017
OPTSTK
CE
8.00 950.00 44.14% 1,32,000 10,400 8.55%
INDIACEM
25-05-2017
OPTSTK
PE
2.00 200.00 14.29% 6,26,500 87,500 16.23%
HDFCBANK
25-05-2017
OPTSTK
CE
1.50 1620.00 3.45% 1,26,500 46,500 58.13%
HDFCBANK
25-05-2017
OPTSTK
CE
8.30 1580.00 76.60% 3,09,500 22,000 7.65%
TATAMTRDVR
25-05-2017
OPTSTK
CE
2.15 280.00 10.26% 5,14,500 52,500 11.36%
TATAMTRDVR
25-05-2017
OPTSTK
CE
0.30 300.00 20.00% 1,68,000 2,100 1.27%
HINDUNILVR
25-05-2017
OPTSTK
CE
7.35 1030.00 47.00% 1,93,200 2,400 1.26%
HINDUNILVR
25-05-2017
OPTSTK
CE
4.60 1040.00 31.43% 2,22,600 9,600 4.51%
ABIRLANUVO
25-05-2017
OPTSTK
PE
5.50 1550.00 34.15% 6,000 1,200 25.00%
ABIRLANUVO
25-05-2017
OPTSTK
PE
13.80 1600.00 9.52% 13,600 400 3.03%
EQUITAS
25-05-2017
OPTSTK
PE
4.05 160.00 32.79% 1,98,400 6,400 3.33%
BPCL
25-05-2017
OPTSTK
PE
1.60 660.00 68.42% 62,400 1,200 1.96%
BPCL
25-05-2017
OPTSTK
PE
3.90 680.00 105.26% 2,32,800 54,000 30.20%
BANKINDIA
25-05-2017
OPTSTK
PE
1.15 160.00 64.29% 7,62,000 2,04,000 36.56%
BANKINDIA
25-05-2017
OPTSTK
PE
3.90 170.00 50.00% 10,56,000 3,78,000 55.75%
BANKINDIA
25-05-2017
OPTSTK
PE
2.15 165.00 53.57% 7,50,000 1,56,000 26.26%
BANKINDIA
25-05-2017
OPTSTK
PE
0.70 155.00 75.00% 2,04,000 18,000 9.68%
BANKINDIA
25-05-2017
OPTSTK
PE
6.40 175.00 40.66% 15,90,000 1,74,000 12.29%
ANDHRABANK
25-05-2017
OPTSTK
PE
0.45 62.50 50.00% 3,10,000 10,000 3.33%
BRITANNIA
25-05-2017
OPTSTK
CE
277.00 3350.00 24.02% 1,200 200 20.00%
ASHOKLEY
25-05-2017
OPTSTK
CE
1.80 85.00 9.09% 21,77,000 1,12,000 5.42%
UPL
25-05-2017
OPTSTK
CE
8.45 800.00 5.63% 1,42,800 4,800 3.48%
UPL
25-05-2017
OPTSTK
CE
4.00 820.00 25.00% 2,10,000 8,400 4.17%
UPL
25-05-2017
OPTSTK
CE
2.60 840.00 13.04% 5,86,800 16,800 2.95%
UPL
25-05-2017
OPTSTK
PE
6.50 780.00 9.24% 91,200 4,800 5.56%
COLPAL
25-05-2017
OPTSTK
CE
16.00 1020.00 7.02% 16,100 2,100 15.00%
AXISBANK
25-05-2017
OPTSTK
PE
0.25 400.00 25.00% 21,600 1,200 5.88%
AXISBANK
25-05-2017
OPTSTK
CE
7.75 500.00 4.73% 15,92,400 19,200 1.22%
TORNTPOWER
25-05-2017
OPTSTK
PE
3.60 200.00 44.00% 24,000 12,000 100.00%
IBREALEST
25-05-2017
OPTSTK
PE
0.20 100.00 100.00% 3,50,000 10,000 2.94%
TATAGLOBAL
25-05-2017
OPTSTK
PE
0.20 140.00 100.00% 2,07,000 9,000 4.55%
TATAGLOBAL
25-05-2017
OPTSTK
PE
1.25 147.50 25.00% 81,000 4,500 5.88%
TATAGLOBAL
25-05-2017
OPTSTK
PE
2.60 150.00 13.04% 9,94,500 13,500 1.38%
PCJEWELLER
25-05-2017
OPTSTK
CE
7.00 460.00 34.62% 67,500 4,500 7.14%
RELINFRA
25-05-2017
OPTSTK
PE
6.20 560.00 18.10% 4,04,300 15,600 4.01%
DCBBANK
25-05-2017
FUTSTK
191.60 - 0.47% 64,03,500 54,000 0.85%
HCLTECH
25-05-2017
FUTSTK
851.50 - 1.41% 70,31,500 5,39,700 8.31%
INDIANB
25-05-2017
FUTSTK
346.60 - 0.19% 20,32,000 32,000 1.60%
ADANIPORTS
25-05-2017
FUTSTK
354.95 - 1.31% 1,04,32,500 1,87,500 1.83%
HINDZINC
25-05-2017
FUTSTK
248.20 - 0.63% 1,85,15,200 32,000 0.17%
MOTHERSUMI
25-05-2017
FUTSTK
438.50 - 3.59% 94,27,500 5,82,500 6.59%
ICICIBANK
25-05-2017
FUTSTK
307.60 - 0.10% 6,49,02,500 28,82,500 4.65%
TORNTPHARM
25-05-2017
FUTSTK
1307.15 - 1.38% 2,66,400 400 0.15%
TVSMOTOR
25-05-2017
FUTSTK
527.45 - 0.31% 61,88,000 1,04,000 1.71%
TATAMOTORS
25-05-2017
FUTSTK
450.20 - 1.26% 3,96,36,000 15,06,000 3.95%
NESTLEIND
25-05-2017
FUTSTK
6631.25 - 1.49% 76,200 400 0.53%
BALRAMCHIN
25-05-2017
FUTSTK
163.30 - 1.74% 79,94,000 1,61,000 2.06%
BHARTIARTL
25-05-2017
FUTSTK
375.50 - 0.31% 3,54,63,700 24,03,800 7.27%
TITAN
25-05-2017
FUTSTK
479.10 - 1.40% 59,59,500 2,07,000 3.60%
DABUR
25-05-2017
FUTSTK
278.15 - 0.94% 1,30,17,500 87,500 0.68%
TCS
25-05-2017
FUTSTK
2521.40 - 0.49% 53,43,250 3,27,000 6.52%
LT
25-05-2017
FUTSTK
1756.10 - 1.53% 67,12,000 1,87,000 2.87%
ITC
25-05-2017
FUTSTK
298.75 - 4.40% 4,96,72,800 35,83,200 7.77%
GRANULES
25-05-2017
FUTSTK
149.60 - 0.34% 1,44,55,000 1,60,000 1.12%
SRF
25-05-2017
FUTSTK
1746.00 - 0.28% 5,94,000 15,000 2.59%
INFRATEL
25-05-2017
FUTSTK
387.85 - 2.04% 67,58,400 1,29,600 1.96%
IRB
25-05-2017
FUTSTK
239.45 - 0.17% 1,73,05,000 1,07,500 0.63%
PAGEIND
25-05-2017
FUTSTK
14765.00 - 1.10% 28,150 850 3.11%
INFY
25-05-2017
FUTSTK
964.00 - 0.28% 3,24,54,500 41,52,500 14.67%
DHFL
25-05-2017
FUTSTK
407.15 - 0.66% 2,01,15,000 4,500 0.02%
MINDTREE
25-05-2017
FUTSTK
504.50 - 1.10% 30,60,000 66,000 2.20%
CHOLAFIN
25-05-2017
FUTSTK
1043.00 - 0.28% 2,37,500 6,500 2.81%
MGL
25-05-2017
FUTSTK
985.50 - 0.35% 3,88,200 1,800 0.47%
APOLLOHOSP
25-05-2017
FUTSTK
1268.20 - 0.46% 20,11,200 1,200 0.06%
HEXAWARE
25-05-2017
FUTSTK
254.60 - 0.43% 25,29,000 21,000 0.84%
SINTEX
25-05-2017
FUTSTK
113.95 - 1.11% 3,62,94,800 1,21,200 0.34%
OIL
25-05-2017
FUTSTK
318.45 - 0.46% 19,01,170 9,060 0.48%
BEL
25-05-2017
FUTSTK
176.90 - 1.26% 2,35,17,000 3,19,500 1.38%
CADILAHC
25-05-2017
FUTSTK
461.55 - 0.09% 24,40,000 65,600 2.76%
VEDL
25-05-2017
FUTSTK
232.00 - 0.39% 5,63,15,000 12,32,000 2.24%
APOLLOTYRE
25-05-2017
FUTSTK
235.70 - 0.43% 96,00,000 1,05,000 1.11%
DLF
25-05-2017
FUTSTK
210.55 - 1.03% 3,29,75,000 13,10,000 4.14%
CAPF
25-05-2017
FUTSTK
699.00 - 0.47% 42,16,000 19,200 0.46%
HEROMOTOCO
25-05-2017
FUTSTK
3620.40 - 0.99% 11,31,600 45,000 4.14%
RPOWER
25-05-2017
FUTSTK
46.40 - 0.11% 6,21,60,000 2,64,000 0.43%
UBL
25-05-2017
FUTSTK
789.95 - 1.79% 10,81,500 33,600 3.21%
BOSCHLTD
25-05-2017
FUTSTK
23515.70 - 2.01% 96,575 350 0.36%
AJANTPHARM
25-05-2017
FUTSTK
1676.00 - 0.28% 5,01,600 34,400 7.36%
TATASTEEL
25-05-2017
FUTSTK
492.95 - 0.39% 3,11,78,000 2,000 0.01%
JUBLFOOD
25-05-2017
FUTSTK
1024.20 - 0.74% 15,48,000 22,500 1.47%
BHARATFIN
25-05-2017
FUTSTK
708.25 - 1.40% 2,09,77,000 1,17,000 0.56%
KOTAKBANK
25-05-2017
FUTSTK
945.60 - 0.59% 1,29,08,000 68,800 0.54%
HDFCBANK
25-05-2017
FUTSTK
1572.10 - 0.65% 3,08,84,500 5,01,000 1.65%
TATAMTRDVR
25-05-2017
FUTSTK
267.75 - 0.09% 2,05,17,000 3,59,100 1.78%
SOUTHBANK
25-05-2017
FUTSTK
26.35 - 0.38% 12,68,64,000 21,88,000 1.75%
HINDUNILVR
25-05-2017
FUTSTK
1021.70 - 1.46% 98,80,200 2,67,600 2.78%
ZEEL
25-05-2017
FUTSTK
520.00 - 1.54% 94,69,200 2,21,000 2.39%
BRITANNIA
25-05-2017
FUTSTK
3678.60 - 2.36% 3,18,000 10,200 3.31%
ASHOKLEY
25-05-2017
FUTSTK
85.75 - 0.70% 6,51,63,000 27,51,000 4.41%
UPL
25-05-2017
FUTSTK
793.30 - 0.21% 99,87,600 1,78,800 1.82%
COLPAL
25-05-2017
FUTSTK
1024.40 - 0.53% 8,10,600 3,500 0.43%
AXISBANK
25-05-2017
FUTSTK
502.60 - 0.33% 3,94,26,000 8,80,800 2.29%
IBREALEST
25-05-2017
FUTSTK
170.20 - 0.77% 2,56,80,000 8,10,000 3.26%
MUTHOOTFIN
25-05-2017
FUTSTK
386.45 - 1.68% 18,66,000 54,000 2.98%
PCJEWELLER
25-05-2017
FUTSTK
455.75 - 1.41% 11,05,500 37,500 3.51%
NIFTY
25-05-2017
FUTIDX
9459.60 - 0.15% 1,94,99,000 3,89,800 2.04%
NIFTYIT
25-05-2017
FUTIDX
10474.00 - 0.10% 36,650 550 1.52%



Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.