GMRINFRA

7,462

6,474

988

15.26

7,245

423.78

APOLLOTYRE

7,255

7,087

168

2.37

7,104

349.91

67,337

65,781

1,556

2.37

63,282

3,053.86

RELIANCE

14.8
0.867596
162
969.1

1.15261
#DIV/0!

0.976844 1.023705
#DIV/0!
1.023654

Symbol

24-Nov

23-Nov

OI

OI

Volume
Turnover
% Chg in OI
(contracts) (crores)

Chg in OI

ABIRLANUVO

3,187

3,075

112

3.64

3,657

189.84

ACC

5,489

5,195

294

5.66

5,950

301.8

ADANIENT

3,937

3,737

200

5.35

5,608

270.27

ADANIPORTS

24,168

23,698

470

1.98

14,419

633.87

ADANIPOWER

4,894

4,752

142

2.99

4,279

252.2

AJANTPHARM

2,360

2,303

57

2.48

1,940

104.63

ALBK

2,778

3,084

-306

-9.92

2,634

117.51

AMARAJABAT

2,373

2,169

204

9.41

3,265

172.29

AMBUJACEM

4,931

4,888

43

0.88

7,385

316.96

ANDHRABANK

2,542

2,626

-84

-3.2

1,708

93.43

APOLLOHOSP

2,085

1,962

123

6.27

2,452

130.85

APOLLOTYRE

7,255

7,087

168

2.37

7,104

349.91

ARVIND

6,017

6,063

-46

-0.76

10,526

542.81

17,458

17,341

117

0.67

17,716

1,189.07

ASHOKLEY
ASIANPAINT

9,054

9,177

-123

-1.34

8,785

452.38

AUROPHARMA

26,319

26,849

-530

-1.97

17,518

1,037.46

AXISBANK

59,921

60,675

-754

-1.24

40,772

1,910.82

BAJAJ-AUTO

11,160

12,144

-984

-8.1

11,022

553.22

BAJFINANCE

2,092

2,137

-45

-2.11

2,455

171.21

BANKBARODA

19,961

21,483

-1,522

-7.08

16,880

889.72

BANKINDIA

9,137

7,977

1,160

14.54

11,506

437.72

BANKNIFTY

341,360

340,213

1,147

0.34

796,262

40,872.75

BATAINDIA

4,947

4,519

428

9.47

5,139

239.44

BEL

5,645

5,753

-108

-1.88

4,235

239.75

806

820

-14

-1.71

769

40.98

BHARATFORG

9,195

9,588

-393

-4.1

8,645

382.55

BHARTIARTL

20,101

20,171

-70

-0.35

21,787

892.78

BHEL

21,292

21,057

235

1.12

18,509

657.46

BIOCON

3,219

3,118

101

3.24

3,151

158.3

BOSCHLTD

5,488

5,369

119

2.22

5,863

272.18

BEML

BPCL

12,465

11,585

880

7.6

14,703

805.33

BRITANNIA

7,817

8,056

-239

-2.97

5,140

303.97

CADILAHC

2,115

1,868

247

13.22

2,063

129.47

CAIRN

4,490

4,299

191

4.44

4,363

184.52

CANBK

7,952

8,072

-120

-1.49

9,983

534.36

CASTROLIND

1,682

1,619

63

3.89

1,220

59.09

CEATLTD

4,650

4,577

73

1.59

6,934

522.46

12,696

13,028

-332

-2.55

13,741

636.59

CENTURYTEX
CESC

3,058

3,110

-52

-1.67

3,874

217.02

CIPLA

12,658

12,595

63

0.5

10,618

547.88

COALINDIA

15,882

16,820

-938

-5.58

12,497

503.27

COLPAL

4,390

4,192

198

4.72

2,401

114.27

CROMPGREAV

6,435

6,541

-106

-1.62

9,318

536.19

DABUR

1,908

1,928

-20

-1.04

1,977

109.72

DHFL

3,531

3,434

97

2.82

3,160

154.12

DISHTV

9,838

9,995

-157

-1.57

6,089

314.56

DIVISLAB

4,644

5,015

-371

-7.4

2,582

178.89

DJIA

477

571

-94

-16.46

178

9.45

DLF

13,716

14,510

-794

-5.47

10,429

559

DRREDDY

34,147

35,685

-1,538

-4.31

27,062

1,385.81

EICHERMOT

15,137

15,368

-231

-1.5

9,495

397.65

ENGINERSIN

1,210

1,216

-6

-0.49

1,226

57.81

EXIDEIND

3,002

3,070

-68

-2.21

2,715

137.52

FEDERALBNK

3,704

3,903

-199

-5.1

2,278

103.88

12,487

12,710

-223

-1.75

14,394

717.85

GLENMARK

8,478

8,443

35

0.41

6,977

339.15

GMRINFRA

7,462

6,474

988

15.26

7,245

423.78

GODREJIND

2,183

2,189

-6

-0.27

2,897

146.76

GRASIM

6,087

6,040

47

0.78

5,813

323.29

GAIL

HAVELLS

4,254

4,686

-432

-9.22

4,469

260

HCLTECH

13,645

13,159

486

3.69

9,001

467.99

HDFC

33,445

33,933

-488

-1.44

36,555

1,783.11

HDFCBANK

57,772

57,601

171

0.3

48,649

2,608.91

HDIL

6,436

6,162

274

4.45

9,772

393.7

11,734

11,191

543

4.85

13,834

732.34

HEXAWARE

3,611

3,638

-27

-0.74

4,579

231.18

HINDALCO

17,878

17,205

673

3.91

11,045

413.2

HINDPETRO

21,717

19,981

1,736

8.69

21,778

1,063.26

HINDUNILVR

7,814

7,843

-29

-0.37

13,488

654.97

995

956

39

4.08

1,376

62.77

IBREALEST

5,235

5,763

-528

-9.16

4,806

262.65

IBULHSGFIN

17,861

17,165

696

4.05

17,022

936.79

ICICIBANK

55,372

55,031

341

0.62

39,121

1,769.09

IDBI

7,350

7,805

-455

-5.83

8,140

543.94

IDEA

20,068

20,069

-1

21,601

883.7

IDFC

26,778

26,895

-117

-0.44

12,471

218.56

IFCI

6,087

6,012

75

1.25

2,905

156.05

IGL

1,242

1,240

0.16

1,289

68.36

INDIACEM

6,568

6,196

372

9,125

460.58

HEROMOTOCO

HINDZINC

INDIAVIX
INDUSINDBK
INFRATEL
INFY

100

0.14

11,776

12,767

-991

-7.76

10,462

577.62

1,626

1,442

184

12.76

1,669

82.49

37,797

36,807

990

2.69

27,961

1,469.48

IOB

1,390

1,476

-86

-5.83

2,611

114.97

IOC

11,670

10,941

729

6.66

12,720

643.79

IRB

3,075

3,076

-1

-0.03

3,645

189.84

ITC

23,757

23,168

589

2.54

23,227

1,261.20

8,461

7,879

582

7.39

11,150

664.69

JINDALSTEL

JISLJALEQS

7,303

7,129

174

2.44

5,511

301.2

JPASSOCIAT

5,390

5,382

0.15

3,211

196.63

JSWENERGY

1,304

1,292

12

0.93

1,368

71.69

JSWSTEEL

19,415

19,659

-244

-1.24

13,978

748.64

JUBLFOOD

9,003

9,750

-747

-7.66

10,611

484.49

JUSTDIAL

6,498

7,531

-1,033

-13.72

13,562

621.63

18,027

18,294

-267

-1.46

9,248

443.31

KSCL

3,988

4,596

-608

-13.23

4,961

161.11

KTKBANK

4,548

4,752

-204

-4.29

2,674

133.46

L&TFH

4,472

4,307

165

3.83

3,711

198.18

LICHSGFIN

10,700

10,725

-25

-0.23

13,847

721.23

LT

62,660

60,528

2,132

3.52

54,095

2,222.93

LUPIN

16,068

16,319

-251

-1.54

17,795

991.37

M&M

12,119

12,340

-221

-1.79

10,613

562.16

M&MFIN

8,100

7,649

451

5.9

7,166

340.56

MARICO

1,735

1,782

-47

-2.64

1,993

112.32

MARUTI

KOTAKBANK

33,733

36,004

-2,271

-6.31

52,051

3,044.99

MCLEODRUSS

1,259

1,263

-4

-0.32

1,684

65.48

MINDTREE

1,345

1,263

82

6.49

1,368

79.65

MOTHERSUMI

9,001

8,654

347

4.01

23,634

1,054.55

MRF

3,550

3,597

-47

-1.31

2,771

163.46

NCC

1,459

1,558

-99

-6.35

1,008

63.18

NHPC

1,643

1,730

-87

-5.03

1,152

59.2

NIFTY

2,430,510

2,404,155

26,354

1.1

4,422,900

262,277.99

NIFTYINFRA

NIFTYIT

308

324

-16

-4.94

264

13.19

NIFTYMID50

250

250

500

25.01

NMDC

4,663

4,433

230

5.19

4,974

228.1

NTPC

7,722

7,472

250

3.35

6,996

372.44

OFSS

1,167

1,185

-18

-1.52

1,098

63.99

OIL

5,188

4,546

642

14.12

8,406

369.52

12,179

11,828

351

2.97

12,465

600.75

ORIENTBANK

4,669

4,873

-204

-4.19

3,516

156.01

PAGEIND

1,041

1,047

-6

-0.57

771

49.75

PETRONET

4,146

4,051

95

2.35

8,961

627.4

10,074

9,838

236

2.4

9,351

394.71

PIDILITIND

1,229

1,283

-54

-4.21

786

42.93

PNB

8,984

8,924

60

0.67

6,869

382.88

POWERGRID

4,604

4,859

-255

-5.25

4,141

218.97

PTC

1,803

1,641

162

9.87

1,244

64.61

RCOM

15,696

13,735

1,961

14.28

41,587

2,338.54

RECLTD

12,906

13,309

-403

-3.03

10,747

492.85

9,107

8,850

257

2.9

20,911

1,319.00

RELIANCE

67,337

65,781

1,556

2.37

63,282

3,053.86

RELINFRA

7,264

7,346

-82

-1.12

11,793

645.41

ONGC

PFC

RELCAPITAL

RPOWER

8,652

8,598

54

0.63

5,686

335.88

782

745

37

4.97

150

7.79

SAIL

6,907

6,523

384

5.89

6,171

244.77

SBIN

55,272

55,217

55

0.1

49,425

2,419.84

SIEMENS

3,771

3,620

151

4.17

4,622

228.1

SKSMICRO

9,704

9,712

-8

-0.08

5,201

223.8

SOUTHBANK

1,707

1,620

87

5.37

1,217

53.81

SRF

2,698

2,643

55

2.08

2,312

117

SRTRANSFIN

5,370

5,316

54

1.02

5,927

301.46

STAR

6,245

6,323

-78

-1.23

4,814

263.85

44,923

39,776

5,147

12.94

41,237

1,780.41

SUNTV

6,735

6,737

-2

-0.03

4,858

375.18

SYNDIBANK

2,346

2,447

-101

-4.13

1,925

88.34

TATACHEM

5,067

4,977

90

1.81

3,916

186.37

TATACOMM

4,668

4,520

148

3.27

4,431

210.82

TATAGLOBAL

7,131

7,101

30

0.42

5,153

279.95

TATAMOTORS

30,569

31,448

-879

-2.8

33,514

2,023.62

TATAMTRDVR

10,203

9,339

864

9.25

8,560

529.18

TATAPOWER

4,117

4,016

101

2.51

2,130

114.82

TATASTEEL

28,411

28,547

-136

-0.48

31,007

1,402.58

TCS

33,082

32,430

652

2.01

21,896

1,050.30

TECHM

12,295

12,390

-95

-0.77

7,110

384.35

TITAN

8,956

9,417

-461

-4.9

11,996

683.09

TV18BRDCST

1,991

2,012

-21

-1.04

1,104

64.19

TVSMOTOR

6,314

6,474

-160

-2.47

6,410

377.03

UBL

1,975

1,937

38

1.96

1,944

93.63

UCOBANK

1,949

2,018

-69

-3.42

1,295

60.72

ULTRACEMCO

7,172

7,158

14

0.2

7,108

400.91

UNIONBANK

7,553

7,066

487

6.89

6,793

327.08

UNITECH

4,618

4,895

-277

-5.66

2,498

138.41

UPL

9,826

9,553

273

2.86

9,269

413.17

VEDL

18,944

19,390

-446

-2.3

13,766

505.89

VOLTAS

5,856

6,097

-241

-3.95

4,679

201.85

WIPRO

8,887

8,890

-3

-0.03

9,981

568.75

WOCKPHARMA

11,316

11,744

-428

-3.64

11,922

730.88

YESBANK

27,252

27,979

-727

-2.6

20,384

1,065.01

7,941

8,091

-150

-1.85

8,586

453.95

S&P500

SUNPHARMA

ZEEL

Underlying value
(CM)

2,052.20
1,340.45
79.5
270.25
29.15
1,345.00
73.6
884.85
201.6
67.7
1,325.90
162
299
94.85
854.7
835.45
463.55
2,477.00
5,552.85
168.4
124.5
16,988.65

494
1,257.00
1,056.00
880
342
173.6
457.75
18,459.00
907.35
2,941.15
412.65
138.5
263.95
435.2
1,062.65
577.2
556
637.95
331
945.5
197.4

1.036423
1.056593
1.053519
1.019833
1.029882
1.02475
0.900778
1.094053
1.008797
0.968012
1.062691
1.023705
0.992413
1.006747
0.986597
0.98026
0.987573
0.918972
0.978942
0.929153
1.145418
1.003371
1.094711
0.981227
0.982927
0.959011
0.99653
1.01116
1.032393
1.022164
1.07596
0.970333
1.132227
1.044429
0.985134
1.038913
1.015949
0.974516
0.98328
1.005002
0.944233
1.047233
0.983795

0.964857
0.946438
0.9492
0.980553
0.970985
0.975847
1.110151
0.914033
0.99128
1.033045
0.941007
0.976844
1.007645
0.993298
1.013585
1.020138
1.012583
1.088172
1.021511
1.076249
0.873044
0.99664
0.913483
1.019132
1.01737
1.042741
1.003482
0.988963
0.968624
0.978316
0.929402
1.030574
0.883215
0.957461
1.015091
0.962545
0.984301
1.02615
1.017005
0.995023
1.059061
0.954897
1.016472

275
220.45
102
1,141.20
-

106.7
3,386.20
16,620.05
211.2
148.4
57
354.45
964.8
14.8
391.2
3,702.00
289.05
864
1,221.65
1,069.00
66.75
2,648.05
249.5
73.6
808.5
812.8
141.25
61
696.05
263.1
82.5
140.1
52.4
26.3
481.8
84.4
16.245

917.55
378.45
1,040.70
31.75
417.6
248.5
336
86.4

0.989627
1.028247
0.984292
0.926022
0.835377
0.945279
0.956901
0.984969
0.995066
0.97785
0.949014
0.982455
1.004145
1.15261
0.997259
1.007781
0.90781
1.036933
0.985619
1.002969
1.044466
1.048521
0.992578
1.039117
1.086883
0.996302
1.040795
0.908381
1.040548
1.006197
0.941704
0.99995
0.99565
1.012475
1.001613
1.060039
2
0.922378
1.127601
1.026897
0.941734
1.06663
0.999675
1.025423
1.073867

1.010482
0.972529
1.015959
1.079888
1.197065
1.057889
1.045041
1.015261
1.004959
1.022652
1.053726
1.017859
0.995872
0.867596
1.002749
0.992279
1.101551
0.964383
1.014591
0.99704
0.957427
0.953724
1.007477
0.962356
0.920063
1.003711
0.960804
1.10086
0.961032
0.993842
1.061905
1.00005
1.004369
0.987679
0.99839
0.943362
0.5
1.084154
0.886839
0.973807
1.061871
0.937532
1.000325
0.975207
0.931214

66.6
12.55
85.2
885
1,530.00
931
679.5
429.4
123.1
66.1
475.9
1,341.00
1,857.00
1,316.10
238
434
4,634.00
174.5
1,443.90
293.75
38,975.20
77.75
18.95
7,831.60
2,729.40
11,057.35
3,325.35

91.55
131
3,862.40
371
232.85
146.9
12,760.00
233.5
208.3
543
138.25
131.7
65.2
71.75
226.4
426.4
969.1
418

1.024407
1.001486
1.009288
0.987588
0.923385
0.862834
0.985405
0.867711
0.957071
1.03831
0.997669
1.035223
0.984619
0.982091
1.058962
0.973625
0.936924
0.996833
1.064925
1.040097
0.986934
0.936457
0.949711
1.010962
1
0.950617
1
1.051884
1.033458
0.98481
1.141223
1.029675
0.958137
0.994269
1.023451
1.023989
0.957911
1.006723
0.94752
1.09872
1.142774
0.96972
1.02904
1.023654
0.988837

0.976174
0.998516
0.990798
1.012568
1.082972
1.158972
1.014811
1.152457
1.044855
0.963104
1.002336
0.965975
1.015621
1.018236
0.944321
1.027089
1.067323
1.003177
0.939033
0.961449
1.013239
1.067855
1.052952
0.989157
1
1.051948
1
0.950676
0.967625
1.015424
0.876253
0.97118
1.043692
1.005764
0.977086
0.976573
1.043938
0.993321
1.055387
0.91015
0.875064
1.031226
0.97178
0.976892
1.011289

48.95
-

43.95
241.6
1,208.55
426.85
20.05
1,259.35
845
1,377.00
705.5
382.6
90.8
428.5
432.5
134.65
401.9
293
66.7
224.3
2,366.00
536.2
377.75
33.7
289.95
954.75
46.5
2,778.00
159
7.15
437.75
90.2
270.4
562.6
1,626.00
743
400.45

1.006281
1.049664
1.058869
1.000996
1.041713
0.999176
1.053704
1.02081
1.010158
0.987664
1.1294
0.999703
0.958725
1.018083
1.032743
1.004225
0.972049
1.092515
1.025149
0.995236
1.020105
0.992333
0.951046
0.989563
0.975286
1.019618
0.965808
1.001956
1.068922
0.943412
1.028577
0.976998
0.960472
0.999663
0.963556
0.974016
0.981461

0.993759
0.952685
0.944404
0.999005
0.959958
1.000824
0.949033
0.979615
0.989944
1.01249
0.885426
1.000297
1.043052
0.982238
0.968295
0.995793
1.028755
0.915319
0.975468
1.004787
0.980291
1.007727
1.051474
1.010547
1.025341
0.980759
1.035403
0.998048
0.935522
1.059983
0.972217
1.023543
1.041154
1.000338
1.037823
1.026677
1.018889