Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Dec 14, 19:12
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
NIFTY 28-Dec-17 10,276.10 60.90 0.60% 10,296.95
10,163.30
10,221.74 11,237,850
149,838
1,148,703.81 20,936,625 -518,100
-2.41%
BANKNIFTY 28-Dec-17 25,213.05 174.85 0.70% 25,244.20
24,944.05
25,088.63 3,459,080
86,477
867,835.78 2,008,400 -199,800
-9.05%
SBIN 28-Dec-17 315.35 1.50 0.48% 316.00
310.30
313.64 33,411,000
11,137
104,790.26 65,478,000 168,000
0.26%
RELIANCE 28-Dec-17 924.55 6.20 0.68% 927.40
912.05
919.36 11,392,000
11,392
104,733.49 45,659,000 -622,000
-1.34%
DLF 28-Dec-17 228.70 -0.05 -0.02% 231.40
223.60
227.42 40,695,000
8,139
92,548.57 44,525,000 -935,000
-2.06%
TATAGLOBAL 28-Dec-17 285.35 -0.35 -0.12% 289.10
280.20
284.55 31,882,500
7,085
90,721.65 27,855,000 -873,000
-3.04%
TATACOMM 28-Dec-17 704.30 5.85 0.84% 755.00
701.05
720.01 10,864,000
15,520
78,221.89 7,903,000 253,400
3.31%
TATASTEEL 28-Dec-17 688.95 4.85 0.71% 691.00
674.00
683.12 10,404,000
10,404
71,071.80 24,878,000 25,000
0.10%
SUNTV 28-Dec-17 916.90 -0.75 -0.08% 927.90
903.35
916.19 7,690,000
7,690
70,455.01 5,490,000 -125,000
-2.23%
HDFCBANK 28-Dec-17 1,837.80 15.65 0.86% 1,841.00
1,816.10
1,827.24 3,855,500
7,711
70,449.24 20,707,500 42,000
0.20%
TCS 28-Dec-17 2,570.75 -65.40 -2.48% 2,640.00
2,544.60
2,575.28 2,448,250
9,793
63,049.29 6,784,000 342,000
5.31%
ICICIBANK 28-Dec-17 305.95 1.50 0.49% 307.25
302.65
305.09 20,550,750
7,473
62,698.28 81,152,500 2,400,750
3.05%
TATAMOTORS 28-Dec-17 403.55 1.05 0.26% 405.65
398.70
402.01 14,121,000
9,414
56,767.83 70,546,500 -1,234,500
-1.72%
MARUTI 28-Dec-17 9,158.55 16.25 0.18% 9,178.00
9,080.00
9,126.83 615,750
8,210
56,198.46 1,861,425 -6,600
-0.35%
BAJFINANCE 28-Dec-17 1,689.75 14.95 0.89% 1,701.40
1,633.00
1,666.56 3,285,000
6,570
54,746.50 6,231,500 -126,500
-1.99%
NIFTY 25-Jan-18 10,306.60 60.80 0.59% 10,329.50
10,201.20
10,259.64 530,550
7,074
54,432.52 843,900 71,100
9.20%
VEDL 28-Dec-17 286.00 0.95 0.33% 288.85
281.50
284.80 17,669,750
10,097
50,323.45 49,122,500 -355,250
-0.72%
WOCKPHARMA 28-Dec-17 763.60 40.65 5.62% 767.50
727.00
755.17 6,648,800
8,311
50,209.74 3,520,800 164,800
4.91%
CANBK 28-Dec-17 358.80 3.25 0.91% 362.00
353.25
357.51 13,520,256
4,384
48,336.27 12,474,780 -55,512
-0.44%
ITC 28-Dec-17 264.60 4.50 1.73% 265.65
258.75
261.97 17,863,200
7,443
46,796.23 82,473,600 -511,200
-0.62%
HINDPETRO 28-Dec-17 436.75 13.95 3.30% 437.80
424.45
431.45 10,818,675
6,869
46,677.17 27,463,275 -319,725
-1.15%
PCJEWELLER 28-Dec-17 433.55 -7.75 -1.76% 451.25
427.00
437.11 10,329,000
6,886
45,149.09 9,019,500 -859,500
-8.70%
TITAN 28-Dec-17 819.45 -0.55 -0.07% 828.85
807.70
817.47 5,334,000
3,556
43,603.85 5,392,500 154,500
2.95%
AXISBANK 28-Dec-17 543.10 6.90 1.29% 544.50
535.80
539.44 7,924,800
6,604
42,749.54 44,212,800 73,200
0.17%
LT 28-Dec-17 1,194.45 0.15 0.01% 1,202.35
1,181.25
1,190.51 3,583,500
4,778
42,661.93 14,267,250 75,750
0.53%
HDFC 28-Dec-17 1,706.95 6.00 0.35% 1,712.20
1,687.35
1,699.86 2,477,000
4,954
42,105.53 12,332,500 -47,500
-0.38%
M&M 28-Dec-17 1,430.75 18.05 1.28% 1,434.90
1,413.40
1,428.09 2,834,500
5,669
40,479.21 5,789,500 63,500
1.11%
DHFL 28-Dec-17 587.60 8.15 1.41% 591.75
575.00
582.30 6,754,500
4,503
39,331.45 29,896,500 -604,500
-1.98%
SAIL 28-Dec-17 77.90 -0.95 -1.20% 79.60
76.10
77.38 48,648,000
4,054
37,643.82 78,780,000 -792,000
-1.00%
BHARTIARTL 28-Dec-17 521.75 3.60 0.69% 525.15
512.20
518.02 7,017,600
4,128
36,352.57 30,263,400 -161,500
-0.53%
INFY 28-Dec-17 1,014.00 9.75 0.97% 1,016.00
1,000.25
1,010.45 3,515,000
7,030
35,517.32 30,648,000 -132,000
-0.43%
PNB 28-Dec-17 169.95 1.70 1.01% 171.20
166.50
168.87 20,860,000
5,960
35,226.28 45,489,500 -1,123,500
-2.41%
HINDALCO 28-Dec-17 237.10 2.30 0.98% 238.00
233.50
235.67 14,056,000
4,016
33,125.78 44,212,000 -94,500
-0.21%
BPCL 28-Dec-17 515.40 9.45 1.87% 517.05
506.65
512.69 6,138,000
3,410
31,468.91 11,403,000 102,600
0.91%
DRREDDY 28-Dec-17 2,320.05 49.20 2.17% 2,326.85
2,285.10
2,308.84 1,360,600
6,803
31,414.08 3,887,800 -127,000
-3.16%
ASHOKLEY 28-Dec-17 112.60 -1.55 -1.36% 114.90
111.30
112.68 27,741,000
3,963
31,258.56 68,530,000 1,498,000
2.23%
YESBANK 28-Dec-17 304.95 1.80 0.59% 305.50
302.30
304.04 10,207,750
5,833
31,035.64 58,068,500 -463,750
-0.79%
UPL 28-Dec-17 720.60 -8.15 -1.12% 733.80
707.10
718.23 4,143,600
3,453
29,760.58 12,174,000 -18,000
-0.15%
SUNPHARMA 28-Dec-17 516.25 -1.75 -0.34% 520.30
512.00
515.98 5,757,600
7,197
29,708.06 44,251,200 -770,400
-1.71%
CENTURYTEX 28-Dec-17 1,322.30 -5.50 -0.41% 1,337.00
1,296.85
1,315.05 2,218,150
4,033
29,169.78 7,130,750 -85,800
-1.19%
RECLTD 28-Dec-17 144.55 -1.45 -0.99% 147.05
142.35
143.97 20,052,000
3,342
28,868.86 51,696,000 1,602,000
3.20%
GAIL 28-Dec-17 487.50 -3.85 -0.78% 495.15
482.10
486.23 5,778,000
2,889
28,094.37 18,374,000 -492,000
-2.61%
AUROPHARMA 28-Dec-17 668.00 -2.25 -0.34% 677.50
661.15
668.16 4,140,800
5,176
27,667.17 20,660,000 -107,200
-0.52%
INDUSINDBK 28-Dec-17 1,653.40 6.30 0.38% 1,656.20
1,634.25
1,645.28 1,677,300
5,591
27,596.28 5,582,100 -4,500
-0.08%
KOTAKBANK 28-Dec-17 1,023.75 9.65 0.95% 1,026.00
1,007.30
1,016.85 2,599,200
3,249
26,429.97 9,648,800 -16,000
-0.17%
BANKINDIA 28-Dec-17 175.85 0.95 0.54% 177.75
173.00
175.15 15,078,000
2,513
26,409.12 15,960,000 -234,000
-1.44%
ADANIPORTS 28-Dec-17 396.30 1.00 0.25% 399.85
386.80
393.13 6,687,500
2,675
26,290.57 10,030,000 110,000
1.11%
JSWSTEEL 28-Dec-17 242.70 -1.75 -0.72% 248.20
238.15
243.38 10,713,000
3,571
26,073.30 51,420,000 -633,000
-1.22%
BANKBARODA 28-Dec-17 166.15 2.05 1.25% 166.85
162.60
164.88 15,802,500
4,515
26,055.16 46,788,000 -889,000
-1.86%
L&TFH 28-Dec-17 163.95 -0.25 -0.15% 165.60
160.10
162.76 15,651,000
3,478
25,473.57 54,171,000 -364,500
-0.67%
FEDERALBNK 28-Dec-17 104.25 -1.25 -1.18% 106.35
102.15
103.77 24,425,500
4,441
25,346.34 78,199,000 2,618,000
3.46%
TECHM 28-Dec-17 514.75 10.60 2.10% 517.90
506.15
513.82 4,928,000
4,480
25,321.05 12,324,400 -225,500
-1.80%
RELINFRA 28-Dec-17 454.80 4.05 0.90% 456.90
440.05
448.47 5,405,400
4,158
24,241.60 8,477,300 -156,000
-1.81%
INDIACEM 28-Dec-17 163.90 -5.25 -3.10% 170.15
161.50
164.52 14,693,000
4,198
24,172.92 28,350,000 1,256,500
4.64%
ARVIND 28-Dec-17 423.50 -3.90 -0.91% 429.90
414.65
421.23 5,684,000
2,842
23,942.71 7,120,000 -92,000
-1.28%
BIOCON 28-Dec-17 511.85 -2.90 -0.56% 516.40
508.95
512.41 4,597,200
2,554
23,556.51 9,912,600 -365,400
-3.56%
MOTHERSUMI 28-Dec-17 372.85 4.10 1.11% 373.70
366.05
370.22 6,153,750
1,641
22,782.41 13,061,250 -311,250
-2.33%
ADANIENT 28-Dec-17 148.85 1.10 0.74% 150.25
143.10
146.65 15,472,000
3,868
22,689.69 26,596,000 -428,000
-1.58%
NCC 28-Dec-17 119.60 0.20 0.17% 121.20
115.65
118.36 19,096,000
2,387
22,602.03 26,496,000 184,000
0.70%
IOC 28-Dec-17 409.85 9.00 2.25% 410.70
401.00
405.91 5,508,000
3,672
22,357.52 12,688,500 -325,500
-2.50%
LICHSGFIN 28-Dec-17 547.55 1.10 0.20% 549.65
538.10
543.95 3,969,900
3,609
21,594.27 16,748,600 -419,100
-2.44%
HEXAWARE 28-Dec-17 324.25 6.30 1.98% 325.65
318.80
322.32 6,609,000
2,203
21,302.13 5,043,000 -255,000
-4.81%
JUBLFOOD 28-Dec-17 1,702.05 -7.15 -0.42% 1,722.45
1,671.00
1,690.92 1,251,500
2,503
21,161.86 2,449,000 13,500
0.55%
ONGC 28-Dec-17 184.70 0.00 0.00% 186.95
182.65
184.43 11,433,750
3,049
21,087.27 43,886,250 -1,091,250
-2.43%
BALKRISIND 28-Dec-17 2,441.85 19.80 0.82% 2,482.00
2,415.05
2,449.65 821,600
2,054
20,126.32 514,000 23,200
4.73%
BEML 28-Dec-17 1,483.40 -24.55 -1.63% 1,525.45
1,470.50
1,493.33 1,321,800
4,406
19,738.84 2,201,400 65,100
3.05%
IBULHSGFIN 28-Dec-17 1,188.30 4.55 0.38% 1,190.90
1,168.50
1,181.34 1,648,400
4,121
19,473.21 11,192,800 -82,000
-0.73%
BHARATFIN 28-Dec-17 991.10 1.85 0.19% 993.30
980.95
987.42 1,963,000
1,963
19,383.05 10,001,000 60,000
0.60%
GRASIM 28-Dec-17 1,144.60 23.85 2.13% 1,154.55
1,098.90
1,132.90 1,670,250
2,227
18,922.26 4,023,000 -138,000
-3.32%
RELCAPITAL 28-Dec-17 415.15 -2.10 -0.50% 421.30
408.35
414.01 4,546,500
6,062
18,822.96 12,645,750 81,000
0.64%
JINDALSTEL 28-Dec-17 162.20 0.65 0.40% 162.75
158.70
160.93 11,511,000
2,558
18,524.65 31,594,500 -292,500
-0.92%
TV18BRDCST 28-Dec-17 53.90 -0.10 -0.19% 54.50
52.60
53.63 34,527,000
2,031
18,516.83 90,457,000 -255,000
-0.28%
LUPIN 28-Dec-17 854.10 7.60 0.90% 857.60
844.55
851.59 2,173,200
5,433
18,506.75 11,708,000 -72,400
-0.61%
JUSTDIAL 28-Dec-17 494.20 -13.90 -2.74% 511.80
487.30
495.51 3,586,800
2,989
17,772.95 2,791,200 258,000
10.18%
ULTRACEMCO 28-Dec-17 4,274.35 -19.55 -0.46% 4,319.05
4,245.00
4,270.16 402,600
2,013
17,191.66 1,400,800 9,800
0.70%
IDEA 28-Dec-17 94.25 1.20 1.29% 94.65
91.35
93.18 18,368,000
2,624
17,115.30 45,437,000 -1,953,000
-4.12%
TATAELXSI 28-Dec-17 916.35 -6.35 -0.69% 928.15
886.80
906.73 1,851,200
2,314
16,785.39 2,087,200 -64,800
-3.01%
DIVISLAB 28-Dec-17 1,063.50 20.30 1.95% 1,069.00
1,043.45
1,055.26 1,581,600
1,977
16,689.99 3,380,800 -113,600
-3.25%
HCLTECH 28-Dec-17 883.90 14.85 1.71% 886.80
869.00
880.08 1,892,100
2,703
16,651.99 8,613,500 -111,300
-1.28%
HAVELLS 28-Dec-17 542.20 5.85 1.09% 547.90
530.55
536.65 3,092,000
1,546
16,593.22 2,990,000 -44,000
-1.45%
ACC 28-Dec-17 1,695.65 -20.65 -1.20% 1,727.55
1,682.00
1,697.15 967,600
2,419
16,421.62 1,560,800 27,200
1.77%
MCDOWELL-N 28-Dec-17 3,367.65 8.75 0.26% 3,398.95
3,326.00
3,360.57 488,250
1,953
16,407.98 2,022,500 -30,500
-1.49%
M&MFIN 28-Dec-17 447.90 -5.45 -1.20% 458.70
442.95
449.52 3,537,500
2,830
15,901.77 6,657,500 -72,500
-1.08%
VOLTAS 28-Dec-17 618.30 -3.40 -0.55% 625.50
609.25
615.86 2,555,000
2,555
15,735.22 2,952,000 58,000
2.00%
PFC 28-Dec-17 116.65 1.05 0.91% 117.25
115.05
116.15 13,074,000
2,179
15,185.45 63,330,000 -1,506,000
-2.32%
TATACHEM 28-Dec-17 719.80 5.25 0.73% 721.45
710.50
716.54 2,038,500
1,359
14,606.67 7,101,000 -102,000
-1.42%
TATAPOWER 28-Dec-17 90.60 0.10 0.11% 91.35
89.55
90.28 15,966,000
1,774
14,414.10 49,356,000 -1,701,000
-3.33%
HINDUNILVR 28-Dec-17 1,327.30 8.65 0.66% 1,331.35
1,309.20
1,318.39 1,091,400
1,819
14,388.91 9,905,400 73,800
0.75%
CESC 28-Dec-17 1,004.15 -11.15 -1.10% 1,026.80
991.25
1,006.69 1,423,950
2,589
14,334.76 4,961,000 62,150
1.27%
UNIONBANK 28-Dec-17 147.15 -0.90 -0.61% 149.15
145.30
146.92 9,688,000
2,422
14,233.61 17,676,000 320,000
1.84%
CIPLA 28-Dec-17 592.75 11.65 2.00% 594.90
577.50
585.22 2,406,000
2,406
14,080.39 8,234,000 3,000
0.04%
TVSMOTOR 28-Dec-17 749.65 4.90 0.66% 751.40
741.20
746.71 1,828,000
1,828
13,649.86 5,196,000 -1,000
-0.02%
BANKNIFTY 25-Jan-18 25,286.10 176.35 0.70% 25,315.00
25,023.25
25,139.78 54,200
1,355
13,625.76 58,280 7,280
14.27%
GODREJIND 28-Dec-17 596.80 10.55 1.80% 604.30
587.00
597.49 2,271,000
1,514
13,569.00 2,526,000 -120,000
-4.54%
PIDILITIND 28-Dec-17 862.95 -11.90 -1.36% 873.25
852.65
862.90 1,572,000
1,572
13,564.79 1,050,000 -17,000
-1.59%
HEROMOTOCO 28-Dec-17 3,472.25 36.10 1.05% 3,479.90
3,431.50
3,457.03 390,800
1,954
13,510.07 1,816,400 -32,200
-1.74%
ASIANPAINT 28-Dec-17 1,127.10 6.55 0.58% 1,132.00
1,119.30
1,126.75 1,183,800
1,973
13,338.47 3,682,800 -77,400
-2.06%
ESCORTS 28-Dec-17 664.90 -5.40 -0.81% 674.95
656.15
663.46 2,004,200
1,822
13,297.07 4,790,500 -17,600
-0.37%
SRTRANSFIN 28-Dec-17 1,366.90 -5.35 -0.39% 1,388.00
1,357.05
1,367.48 921,000
1,535
12,594.49 2,803,200 59,400
2.16%
WIPRO 28-Dec-17 284.70 -0.80 -0.28% 288.25
281.65
283.92 4,418,400
1,841
12,544.72 39,820,800 1,044,000
2.69%
JETAIRWAYS 28-Dec-17 676.75 -4.15 -0.61% 687.05
661.00
672.25 1,827,600
1,523
12,286.04 6,132,000 -217,200
-3.42%
PETRONET 28-Dec-17 249.80 3.65 1.48% 250.50
245.65
248.23 4,938,000
1,646
12,257.60 17,916,000 -843,000
-4.49%
POWERGRID 28-Dec-17 200.80 -0.50 -0.25% 202.15
199.15
200.09 6,088,000
1,522
12,181.48 22,384,000 -240,000
-1.06%
BHARATFORG 28-Dec-17 691.60 3.70 0.54% 696.80
685.00
690.87 1,728,000
1,440
11,938.23 6,836,400 -88,800
-1.28%
BAJAJ-AUTO 28-Dec-17 3,166.85 12.95 0.41% 3,173.35
3,137.20
3,158.33 377,250
1,509
11,914.80 1,811,500 -11,500
-0.63%
PEL 28-Dec-17 2,768.00 27.45 1.00% 2,775.75
2,706.20
2,744.65 432,300
1,441
11,865.12 1,705,500 -27,900
-1.61%
APOLLOTYRE 28-Dec-17 241.90 -3.90 -1.59% 246.90
240.65
242.21 4,764,000
1,588
11,538.88 9,330,000 168,000
1.83%
BRITANNIA 28-Dec-17 4,718.75 -115.85 -2.40% 4,827.95
4,681.80
4,735.55 239,200
1,196
11,327.44 1,190,600 20,400
1.74%
RAYMOND 28-Dec-17 974.45 1.20 0.12% 982.00
960.40
969.75 1,138,400
1,423
11,039.63 4,033,600 -32,000
-0.79%
INDIGO 28-Dec-17 1,138.50 -1.45 -0.13% 1,150.40
1,133.00
1,140.06 961,800
1,603
10,965.10 2,533,200 204,600
8.79%
NTPC 28-Dec-17 177.65 0.95 0.54% 178.10
174.20
176.27 6,220,000
1,555
10,963.99 34,804,000 -1,136,000
-3.16%
ZEEL 28-Dec-17 569.55 1.85 0.33% 572.35
564.95
568.92 1,877,200
1,444
10,679.77 5,922,800 -42,900
-0.72%
UJJIVAN 28-Dec-17 360.95 -1.90 -0.52% 366.70
351.55
358.46 2,925,600
2,438
10,487.11 7,110,000 -45,600
-0.64%
BATAINDIA 28-Dec-17 720.85 -1.55 -0.21% 731.60
714.70
721.74 1,434,400
1,304
10,352.64 2,047,100 -44,000
-2.10%
ADANIPOWER 28-Dec-17 34.35 0.25 0.73% 34.55
33.50
34.10 29,920,000
1,496
10,202.72 111,980,000 -980,000
-0.87%
BHEL 28-Dec-17 89.85 0.05 0.06% 90.40
88.30
89.48 11,317,500
1,509
10,126.90 49,042,500 -855,000
-1.71%
INDIANB 28-Dec-17 374.80 0.40 0.11% 378.20
369.15
373.82 2,608,000
1,304
9,749.23 4,588,000 12,000
0.26%
IRB 28-Dec-17 209.75 13.55 6.91% 210.95
194.50
205.05 4,740,000
1,896
9,719.37 15,780,000 -947,500
-5.66%
AMBUJACEM 28-Dec-17 264.95 -0.45 -0.17% 267.40
260.30
263.20 3,460,000
1,384
9,106.72 10,865,000 -70,000
-0.64%
CEATLTD 28-Dec-17 1,728.65 3.55 0.21% 1,739.00
1,707.75
1,725.27 527,100
1,506
9,093.90 1,190,700 -43,400
-3.52%
IGL 28-Dec-17 320.65 -2.30 -0.71% 326.00
317.10
320.62 2,807,750
1,021
9,002.21 6,641,250 -74,250
-1.11%
MANAPPURAM 28-Dec-17 99.95 0.40 0.40% 100.65
97.70
99.21 9,024,000
1,504
8,952.71 40,194,000 96,000
0.24%
NIFTYIT 28-Dec-17 11,275.00 18.00 0.16% 11,335.00
11,200.00
11,254.77 79,425
1,059
8,939.10 27,800 650
2.39%
PTC 28-Dec-17 110.65 -1.30 -1.16% 112.20
109.20
110.46 8,088,000
1,011
8,934.00 20,272,000 -72,000
-0.35%
IDFC 28-Dec-17 57.45 -0.45 -0.78% 58.20
56.85
57.45 15,536,400
1,177
8,925.66 145,767,600 -303,600
-0.21%
DISHTV 28-Dec-17 79.60 -0.55 -0.69% 81.00
78.50
79.47 11,165,000
1,595
8,872.83 31,136,000 -273,000
-0.87%
CASTROLIND 28-Dec-17 408.10 1.30 0.32% 410.10
403.30
406.66 2,168,600
1,549
8,818.83 10,222,800 -260,400
-2.48%
ENGINERSIN 28-Dec-17 185.60 -0.05 -0.03% 186.55
182.00
184.28 4,525,500
1,293
8,339.59 13,380,500 -87,500
-0.65%
STAR 28-Dec-17 784.70 -14.95 -1.87% 805.00
780.60
790.06 1,050,500
2,101
8,299.58 4,278,500 26,000
0.61%
KTKBANK 28-Dec-17 147.95 2.30 1.58% 148.70
144.80
146.52 5,612,600
1,477
8,223.58 22,237,600 -570,000
-2.50%
NIFTY 22-Feb-18 10,333.20 54.00 0.53% 10,357.60
10,230.00
10,284.22 79,425
1,059
8,168.24 131,325 19,275
17.20%
CADILAHC 28-Dec-17 410.85 1.45 0.35% 414.00
404.00
407.94 1,966,400
1,229
8,021.73 7,009,600 14,400
0.21%
TORNTPOWER 28-Dec-17 263.65 4.95 1.91% 265.50
253.30
258.91 3,075,000
1,025
7,961.48 5,187,000 -186,000
-3.46%
KSCL 28-Dec-17 536.95 8.40 1.59% 543.00
518.00
527.96 1,506,000
1,004
7,951.08 3,978,000 70,500
1.80%
ALBK 28-Dec-17 72.90 1.05 1.46% 73.20
71.40
72.24 10,940,000
1,094
7,903.06 13,730,000 -470,000
-3.31%
SOUTHBANK 28-Dec-17 31.05 -0.10 -0.32% 31.20
30.55
30.92 25,187,160
760
7,787.87 166,798,653 -729,102
-0.44%
RBLBANK 28-Dec-17 508.85 0.15 0.03% 510.60
501.65
506.60 1,536,000
1,536
7,781.38 5,623,000 -140,000
-2.43%
EXIDEIND 28-Dec-17 204.80 0.00 0.00% 206.35
203.95
205.06 3,784,000
946
7,759.47 15,156,000 -428,000
-2.75%
NMDC 28-Dec-17 128.25 -0.55 -0.43% 129.75
126.20
127.86 6,024,000
1,004
7,702.29 26,910,000 -744,000
-2.69%
JISLJALEQS 28-Dec-17 110.80 -1.25 -1.12% 113.55
107.05
109.72 6,984,000
776
7,662.84 47,700,000 -900,000
-1.85%
TATAMTRDVR 28-Dec-17 225.70 -0.05 -0.02% 226.25
221.80
224.38 3,376,800
1,608
7,576.86 25,584,300 -90,300
-0.35%
CANFINHOME 28-Dec-17 462.90 -1.25 -0.27% 467.75
452.00
459.90 1,635,000
1,308
7,519.37 4,645,000 -32,500
-0.69%
DCBBANK 28-Dec-17 187.55 4.80 2.63% 188.15
180.55
184.73 3,996,000
888
7,381.81 5,134,500 153,000
3.07%
MUTHOOTFIN 28-Dec-17 423.90 9.25 2.23% 427.20
414.00
420.97 1,750,500
1,167
7,369.08 2,949,000 -139,500
-4.52%
BAJAJFINSV 28-Dec-17 5,122.35 56.05 1.11% 5,139.95
5,050.85
5,086.09 142,875
1,143
7,266.75 707,625 -22,125
-3.03%
BEL 28-Dec-17 180.70 -0.35 -0.19% 181.70
178.85
180.12 4,029,300
814
7,257.58 17,666,550 202,950
1.16%
NATIONALUM 28-Dec-17 76.80 1.15 1.52% 77.15
75.20
76.34 9,440,000
1,180
7,206.50 37,168,000 -656,000
-1.73%
INFRATEL 28-Dec-17 359.40 0.45 0.13% 363.70
356.80
360.25 1,980,500
1,165
7,134.75 10,402,300 -166,600
-1.58%
MINDTREE 28-Dec-17 565.50 0.45 0.08% 573.35
556.50
565.63 1,258,800
1,049
7,120.15 1,736,400 -182,400
-9.51%
SRF 28-Dec-17 1,817.55 3.50 0.19% 1,834.95
1,783.30
1,809.61 392,000
784
7,093.67 742,000 -13,500
-1.79%
KPIT 28-Dec-17 170.05 -0.10 -0.06% 172.70
166.30
169.60 4,168,000
1,042
7,068.93 10,908,000 -52,000
-0.47%
SYNDIBANK 28-Dec-17 83.10 -0.40 -0.48% 84.35
81.60
82.70 8,505,000
945
7,033.64 20,169,000 99,000
0.49%
ORIENTBANK 28-Dec-17 119.15 0.55 0.46% 120.35
117.80
119.04 5,892,000
982
7,013.84 14,970,000 -228,000
-1.50%
CAPF 28-Dec-17 668.80 -1.95 -0.29% 672.85
661.00
665.99 1,051,200
1,314
7,000.89 4,279,200 44,800
1.06%
EICHERMOT 28-Dec-17 28,851.20 105.60 0.37% 28,935.80
28,479.30
28,721.97 23,750
950
6,821.47 199,350 -1,375
-0.69%
CGPOWER 28-Dec-17 84.55 -1.35 -1.57% 86.00
83.30
84.43 8,076,000
673
6,818.57 29,352,000 948,000
3.34%
HINDZINC 28-Dec-17 291.25 1.25 0.43% 292.35
287.45
289.41 2,326,400
727
6,732.83 6,633,600 -179,200
-2.63%
COALINDIA 28-Dec-17 263.00 0.20 0.08% 264.15
262.05
263.02 2,459,900
1,447
6,470.03 21,498,200 -129,200
-0.60%
GMRINFRA 28-Dec-17 16.90 -0.20 -1.17% 17.10
16.60
16.79 38,475,000
855
6,459.95 314,505,000 360,000
0.11%
SHREECEM 28-Dec-17 17,917.00 105.55 0.59% 17,999.00
17,531.00
17,838.58 35,400
708
6,314.86 49,650 -3,850
-7.20%
UBL 28-Dec-17 1,021.80 -6.00 -0.58% 1,040.00
1,012.15
1,024.90 608,300
869
6,234.47 1,730,400 -33,600
-1.90%
APOLLOHOSP 28-Dec-17 1,203.35 20.90 1.77% 1,206.40
1,182.60
1,195.11 520,000
1,040
6,214.57 1,524,500 -22,500
-1.45%
SUZLON 28-Dec-17 13.40 -0.25 -1.83% 13.75
13.25
13.39 45,990,000
1,533
6,158.06 413,820,000 -2,490,000
-0.60%
MCX 28-Dec-17 983.55 -7.75 -0.78% 998.50
976.50
987.96 619,500
1,239
6,120.41 2,135,500 6,500
0.31%
MRF 28-Dec-17 66,200.70 -101.80 -0.15% 66,749.95
65,510.00
66,070.00 9,090
606
6,005.76 67,290 810
1.22%
RELIANCE 25-Jan-18 928.55 6.25 0.68% 931.70
916.80
923.60 638,000
638
5,892.57 2,343,000 181,000
8.37%
RCOM 28-Dec-17 12.00 0.65 5.73% 12.20
11.05
11.68 49,406,000
3,529
5,770.62 106,988,000 2,184,000
2.08%
GODREJCP 28-Dec-17 999.05 3.25 0.33% 1,002.95
978.00
992.11 569,600
712
5,651.06 1,650,400 -9,600
-0.58%
GLENMARK 28-Dec-17 535.75 1.45 0.27% 538.55
531.05
535.03 1,054,200
1,506
5,640.29 9,094,400 11,200
0.12%
IDFCBANK 28-Dec-17 52.25 -0.25 -0.48% 52.80
51.90
52.26 10,557,000
1,173
5,517.09 133,578,000 -855,000
-0.64%
FORTIS 28-Dec-17 135.75 4.50 3.43% 137.80
128.10
133.11 4,144,500
1,535
5,516.74 52,533,900 -550,800
-1.04%
AJANTPHARM 28-Dec-17 1,448.10 22.65 1.59% 1,471.35
1,416.80
1,441.98 378,000
945
5,450.68 641,200 -20,400
-3.08%
INFIBEAM 28-Dec-17 160.85 -0.50 -0.31% 162.35
159.55
160.80 3,376,000
844
5,428.61 37,580,000 -240,000
-0.63%
SIEMENS 28-Dec-17 1,147.60 -2.05 -0.18% 1,152.95
1,129.00
1,140.24 470,500
941
5,364.83 1,083,000 48,500
4.69%
AMARAJABAT 28-Dec-17 771.60 -7.40 -0.95% 785.95
767.20
773.72 680,400
1,134
5,264.39 1,836,000 -124,800
-6.36%
BOSCHLTD 28-Dec-17 19,904.60 19.65 0.10% 19,993.95
19,419.15
19,796.00 26,250
1,050
5,196.45 127,250 -1,525
-1.18%
TATASTEEL 25-Jan-18 691.95 4.45 0.65% 694.00
677.10
687.08 749,000
749
5,146.23 718,000 331,000
85.53%
GSFC 28-Dec-17 135.30 -1.05 -0.77% 137.15
132.30
134.39 3,780,000
840
5,079.94 20,380,500 -310,500
-1.50%
BERGEPAINT 28-Dec-17 246.45 -4.55 -1.81% 255.60
245.85
250.70 2,015,200
916
5,052.11 2,171,400 466,400
27.35%
GODFRYPHLP 28-Dec-17 1,001.05 21.95 2.24% 1,006.00
968.10
990.89 495,500
991
4,909.86 643,000 17,500
2.80%
MRPL 28-Dec-17 123.75 -0.70 -0.56% 125.35
121.30
123.27 3,978,000
884
4,903.68 10,413,000 -688,500
-6.20%
DABUR 28-Dec-17 345.55 -0.75 -0.22% 346.40
341.20
343.85 1,422,500
569
4,891.27 10,467,500 57,500
0.55%
KAJARIACER 28-Dec-17 684.85 -13.60 -1.95% 700.00
673.25
682.62 677,600
847
4,625.43 1,865,600 14,400
0.78%
SREINFRA 28-Dec-17 97.05 0.50 0.52% 99.00
95.45
97.15 4,710,000
942
4,575.77 15,140,000 180,000
1.20%
DALMIABHA 28-Dec-17 3,207.80 48.20 1.53% 3,214.00
3,158.65
3,192.70 142,200
474
4,540.02 767,700 -9,900
-1.27%
ICICIPRULI 28-Dec-17 379.75 4.80 1.28% 381.60
372.40
376.78 1,192,100
917
4,491.59 6,539,000 -130,000
-1.95%
JSWENERGY 28-Dec-17 79.60 -0.75 -0.93% 80.60
78.00
79.13 5,525,000
650
4,371.93 64,736,000 -1,496,000
-2.26%
EQUITAS 28-Dec-17 135.75 -1.20 -0.88% 137.60
133.45
135.30 3,212,800
1,004
4,346.92 17,337,600 -380,800
-2.15%
GRANULES 28-Dec-17 127.15 -1.70 -1.32% 129.30
125.10
126.96 3,290,000
658
4,176.98 16,375,000 65,000
0.40%
IDBI 28-Dec-17 58.15 -0.90 -1.52% 59.20
57.25
57.99 6,976,000
872
4,045.38 21,272,000 456,000
2.19%
BALRAMCHIN 28-Dec-17 145.40 -0.50 -0.34% 147.20
141.75
144.16 2,740,500
783
3,950.70 16,824,500 -322,000
-1.88%
DLF 25-Jan-18 229.60 0.00 0.00% 232.45
224.80
228.27 1,640,000
328
3,743.63 1,275,000 625,000
96.15%
NIITTECH 28-Dec-17 620.35 4.15 0.67% 626.00
611.00
619.10 583,500
389
3,612.45 919,500 -72,000
-7.26%
CHOLAFIN 28-Dec-17 1,299.35 7.50 0.58% 1,301.90
1,282.35
1,292.25 279,000
558
3,605.38 437,000 -20,000
-4.38%
MGL 28-Dec-17 1,102.05 -12.65 -1.13% 1,123.35
1,095.95
1,105.46 314,400
524
3,475.57 1,102,800 56,400
5.39%
ANDHRABANK 28-Dec-17 59.85 0.10 0.17% 60.15
58.65
59.51 5,600,000
560
3,332.56 21,790,000 0
0.00%
OIL 28-Dec-17 354.70 -2.45 -0.69% 360.80
352.20
355.91 933,592
412
3,322.75 2,644,422 -45,320
-1.68%
HDIL 28-Dec-17 53.85 1.05 1.99% 54.40
52.05
53.30 6,064,000
758
3,232.11 34,720,000 -728,000
-2.05%
ICIL 28-Dec-17 107.75 -2.55 -2.31% 111.35
106.60
108.28 2,838,500
811
3,073.53 10,636,500 -346,500
-3.15%
HCC 28-Dec-17 36.00 0.50 1.41% 36.15
34.80
35.52 8,436,000
703
2,996.47 34,464,000 -324,000
-0.93%
S&P500 15-Dec-17 2,554.00 3.00 0.12% 2,554.00
2,550.25
2,551.95 117,000
0
2,985.78 187,750 0
0.00%
PAGEIND 28-Dec-17 22,140.90 -268.10 -1.20% 22,650.00
21,910.00
22,236.89 13,350
267
2,968.62 31,250 -950
-2.95%
PVR 28-Dec-17 1,303.85 -0.55 -0.04% 1,320.00
1,283.70
1,298.18 228,000
570
2,959.85 530,000 12,000
2.32%
NESTLEIND 28-Dec-17 7,880.30 -53.40 -0.67% 8,040.00
7,818.15
7,907.16 37,100
371
2,933.56 121,500 -6,700
-5.23%
VGUARD 28-Dec-17 231.55 0.70 0.30% 233.95
227.00
230.43 1,248,000
416
2,875.77 2,409,000 -60,000
-2.43%
CHENNPETRO 28-Dec-17 421.40 1.95 0.46% 424.80
416.65
421.17 663,000
442
2,792.36 2,359,500 -82,500
-3.38%
SBIN 25-Jan-18 316.90 1.80 0.57% 317.40
312.00
314.63 867,000
289
2,727.84 1,902,000 222,000
13.21%
COLPAL 28-Dec-17 1,056.15 6.40 0.61% 1,058.45
1,046.00
1,051.64 259,000
370
2,723.75 1,154,300 -13,300
-1.14%
HDFCBANK 25-Jan-18 1,840.60 15.30 0.84% 1,843.25
1,820.00
1,831.96 148,500
297
2,720.46 673,000 44,000
7.00%
LT 25-Jan-18 1,199.65 -0.55 -0.05% 1,207.00
1,188.00
1,197.41 225,750
301
2,703.15 327,750 96,000
41.42%
MARICO 28-Dec-17 309.20 0.75 0.24% 309.55
305.05
307.61 868,400
334
2,671.29 5,415,800 18,200
0.34%
IFCI 28-Dec-17 23.30 -0.10 -0.43% 23.45
23.05
23.26 11,198,000
509
2,604.65 86,174,000 -1,386,000
-1.58%
TATAMOTORS 25-Jan-18 405.60 0.95 0.23% 406.80
401.05
404.19 607,500
405
2,455.45 2,724,000 166,500
6.51%
FEDERALBNK 25-Jan-18 104.70 -1.35 -1.27% 106.50
102.90
104.10 2,293,500
417
2,387.53 3,058,000 588,500
23.83%
RPOWER 28-Dec-17 36.25 0.00 0.00% 36.45
35.80
36.09 6,516,000
543
2,351.62 61,476,000 72,000
0.12%
TCS 25-Jan-18 2,573.65 -62.45 -2.37% 2,614.00
2,553.20
2,574.33 86,500
346
2,226.80 78,000 44,250
131.11%
TORNTPHARM 28-Dec-17 1,325.25 -8.35 -0.63% 1,332.80
1,310.00
1,320.91 165,600
414
2,187.43 393,200 -32,800
-7.70%
MFSL 28-Dec-17 554.25 -2.35 -0.42% 560.70
547.30
552.46 391,000
391
2,160.12 3,322,000 -23,000
-0.69%
LICHSGFIN 25-Jan-18 549.90 0.40 0.07% 552.05
541.00
546.68 382,800
348
2,092.69 413,600 85,800
26.17%
M&M 25-Jan-18 1,435.15 18.85 1.33% 1,439.00
1,424.95
1,433.17 145,000
290
2,078.10 177,000 107,000
152.86%
CONCOR 28-Dec-17 1,295.15 -1.80 -0.14% 1,304.90
1,280.05
1,291.94 153,750
246
1,986.36 1,176,875 -1,875
-0.16%
TATAGLOBAL 25-Jan-18 287.30 0.15 0.05% 290.00
281.80
285.88 670,500
149
1,916.83 976,500 103,500
11.86%
DJIA 15-Dec-17 22,980.00 70.00 0.31% 22,985.00
22,945.00
22,965.83 8,130
0
1,867.12 13,260 0
0.00%
NHPC 28-Dec-17 28.75 0.05 0.17% 28.85
28.40
28.58 6,426,000
238
1,836.55 37,854,000 -810,000
-2.09%
BAJFINANCE 25-Jan-18 1,699.90 16.70 0.99% 1,709.45
1,644.30
1,672.97 109,000
218
1,823.54 99,000 38,500
63.64%
L&TFH 25-Jan-18 165.05 0.00 0.00% 165.90
161.25
163.50 1,089,000
242
1,780.52 1,669,500 292,500
21.24%
BEML 25-Jan-18 1,490.45 -26.10 -1.72% 1,529.00
1,478.00
1,494.80 118,800
396
1,775.82 98,400 60,600
160.32%
ASHOKLEY 25-Jan-18 113.25 -1.55 -1.35% 115.15
111.95
113.08 1,561,000
223
1,765.18 3,206,000 518,000
19.27%
JPASSOCIAT 28-Dec-17 17.65 -0.40 -2.22% 18.25
17.45
17.85 9,486,000
279
1,693.25 226,610,000 -1,904,000
-0.83%
INFY 25-Jan-18 1,018.35 10.15 1.01% 1,020.10
1,006.00
1,015.32 165,000
275
1,675.28 532,800 61,800
13.12%
WIPRO 25-Jan-18 285.30 -0.75 -0.26% 287.20
282.40
284.99 566,400
236
1,614.18 619,200 508,800
460.87%
VEDL 25-Jan-18 286.90 1.40 0.49% 289.00
282.35
285.10 561,750
321
1,601.55 857,500 33,250
4.03%
RAMCOCEM 28-Dec-17 705.90 3.95 0.56% 713.30
700.95
706.80 212,000
265
1,498.42 467,200 -64,000
-12.05%
ITC 25-Jan-18 265.90 4.45 1.70% 266.80
259.20
263.30 535,200
223
1,409.18 5,656,800 -14,400
-0.25%
MOTHERSUMI 25-Jan-18 374.45 3.45 0.93% 374.95
368.35
371.61 378,750
237
1,407.47 283,200 36,800
14.94%
REPCOHOME 28-Dec-17 646.25 5.60 0.87% 649.45
639.00
644.08 213,500
305
1,375.11 898,100 -81,200
-8.29%
MARUTI 25-Jan-18 9,202.55 16.75 0.18% 9,218.65
9,125.00
9,163.46 14,850
198
1,360.77 63,750 5,400
9.25%
RECLTD 25-Jan-18 145.10 -1.60 -1.09% 147.00
143.10
144.28 936,000
156
1,350.46 2,082,000 330,000
18.84%
YESBANK 25-Jan-18 306.40 1.50 0.49% 307.00
304.10
305.61 437,500
250
1,337.04 1,387,750 50,750
3.80%
HINDPETRO 25-Jan-18 436.90 12.85 3.03% 438.45
426.60
431.37 300,825
191
1,297.67 480,375 119,700
33.19%
TATACOMM 25-Jan-18 707.15 4.15 0.59% 752.50
701.00
720.79 177,100
221
1,276.52 133,600 97,600
271.11%
OFSS 28-Dec-17 3,902.60 29.85 0.77% 3,920.80
3,857.95
3,902.99 32,100
214
1,252.86 66,450 1,800
2.78%
SAIL 25-Jan-18 78.35 -0.90 -1.14% 80.85
76.50
77.85 1,524,000
127
1,186.43 2,448,000 336,000
15.91%
SUNPHARMA 25-Jan-18 518.65 -2.00 -0.38% 522.00
514.85
518.41 210,400
191
1,090.73 887,700 94,600
11.93%
TVSMOTOR 25-Jan-18 749.05 5.75 0.77% 750.00
740.10
747.04 142,000
142
1,060.80 241,000 77,000
46.95%
INDIACEM 25-Jan-18 164.80 -5.50 -3.23% 170.90
162.50
165.95 623,000
178
1,033.87 679,000 329,000
94.00%
CUMMINSIND 28-Dec-17 848.05 -0.30 -0.04% 854.35
841.50
847.05 120,000
200
1,016.46 770,400 -8,400
-1.08%
AUROPHARMA 25-Jan-18 671.40 -2.35 -0.35% 680.50
665.15
670.84 148,000
185
992.84 372,000 55,200
17.42%
SUNTV 25-Jan-18 921.15 1.35 0.15% 928.05
908.75
918.80 108,000
108
992.30 86,000 5,000
6.17%
DRREDDY 25-Jan-18 2,332.45 49.20 2.15% 2,338.25
2,291.15
2,321.52 40,600
162
942.54 199,750 -5,000
-2.44%
BIOCON 25-Jan-18 511.35 -2.35 -0.46% 515.00
509.00
511.99 180,000
100
921.58 772,200 54,000
7.52%
LUPIN 25-Jan-18 858.10 7.55 0.89% 861.10
850.00
855.68 105,600
176
903.60 431,400 46,800
12.17%
PCJEWELLER 25-Jan-18 435.10 -8.70 -1.96% 451.90
430.00
437.52 201,000
134
879.42 145,500 9,000
6.59%
GAIL 25-Jan-18 488.25 -3.25 -0.66% 494.05
482.90
486.13 178,000
89
865.31 278,000 22,000
8.59%
WOCKPHARMA 25-Jan-18 766.30 41.25 5.69% 769.95
732.60
758.05 113,600
126
861.14 140,400 20,700
17.29%
DHFL 25-Jan-18 591.50 7.45 1.28% 595.00
579.65
585.96 144,000
96
843.78 492,000 15,000
3.14%
UPL 25-Jan-18 724.60 -7.95 -1.09% 734.65
711.50
719.43 112,800
94
811.52 145,200 25,200
21.00%
CENTURYTEX 25-Jan-18 1,330.00 -1.60 -0.12% 1,334.75
1,305.00
1,322.64 58,850
107
778.37 63,250 36,300
134.69%
TV18BRDCST 25-Jan-18 54.20 -0.10 -0.18% 54.55
53.00
53.89 1,428,000
84
769.55 2,754,000 969,000
54.29%
AXISBANK 25-Jan-18 545.25 6.55 1.22% 546.95
538.80
542.62 139,200
116
755.33 3,843,600 27,600
0.72%
ONGC 25-Jan-18 185.50 0.05 0.03% 187.75
183.60
185.14 397,500
106
735.93 1,980,000 75,000
3.94%
HDFC 25-Jan-18 1,714.95 4.20 0.25% 1,719.60
1,697.10
1,706.07 42,500
85
725.08 172,000 10,500
6.50%
GMRINFRA 25-Jan-18 17.05 -0.20 -1.16% 17.05
16.80
16.95 4,095,000
91
694.10 10,845,000 3,420,000
46.06%
TECHM 25-Jan-18 516.95 11.20 2.21% 518.00
511.25
515.21 132,000
110
680.08 130,800 46,800
55.71%
IDFCBANK 25-Jan-18 52.55 -0.25 -0.47% 53.10
52.25
52.56 1,269,000
141
666.99 6,336,000 936,000
17.33%
TITAN 25-Jan-18 822.75 -1.30 -0.16% 826.50
813.30
820.22 81,000
54
664.38 190,500 15,000
8.55%
ICICIBANK 25-Jan-18 307.40 1.55 0.51% 308.35
304.45
306.35 214,500
78
657.12 825,000 44,000
5.63%
BHARTIARTL 25-Jan-18 524.55 3.85 0.74% 527.00
515.50
521.02 125,800
74
655.44 421,600 5,100
1.22%
HINDALCO 25-Jan-18 238.35 2.30 0.97% 239.00
234.85
236.40 273,000
78
645.37 644,000 42,000
6.98%
BANKNIFTY 22-Feb-18 25,338.75 175.05 0.70% 25,366.00
25,090.00
25,229.90 2,520
63
635.79 7,440 1,040
16.25%
BHARATFORG 25-Jan-18 693.95 1.50 0.22% 697.00
690.85
692.96 91,200
76
631.98 165,600 26,400
18.97%
RNAVAL 28-Dec-17 35.30 0.00 0.00% 36.05
34.65
35.22 1,782,000
198
627.62 14,220,000 -72,000
-0.50%
ARVIND 25-Jan-18 426.35 -3.45 -0.80% 429.00
416.65
423.12 136,000
68
575.44 116,000 -6,000
-4.92%
NCC 25-Jan-18 120.20 0.50 0.42% 121.95
116.40
118.73 480,000
60
569.90 672,000 -24,000
-3.45%
ESCORTS 25-Jan-18 668.15 -6.45 -0.96% 680.40
660.00
667.01 83,600
76
557.62 130,900 22,000
20.20%
SUZLON 25-Jan-18 13.50 -0.25 -1.82% 13.80
13.40
13.50 4,110,000
117
554.85 19,740,000 3,605,000
22.34%
CANBK 25-Jan-18 360.50 3.40 0.95% 363.00
355.85
358.90 154,200
96
553.42 171,200 16,000
10.31%
ADANIPORTS 25-Jan-18 398.30 1.30 0.33% 400.45
389.70
394.83 137,500
55
542.89 155,000 15,000
10.71%
UJJIVAN 25-Jan-18 362.85 -2.20 -0.60% 365.95
354.20
360.31 150,000
94
540.47 132,800 25,600
23.88%
JSWSTEEL 25-Jan-18 244.15 -1.55 -0.63% 249.10
240.00
244.88 216,000
72
528.94 159,000 48,000
43.24%
UNIONBANK 25-Jan-18 148.05 -0.60 -0.40% 149.20
146.50
147.61 356,000
89
525.49 592,000 156,000
35.78%
JUBLFOOD 25-Jan-18 1,708.95 -5.25 -0.31% 1,712.00
1,678.00
1,695.59 30,000
60
508.68 90,500 3,500
4.02%
PNB 25-Jan-18 170.75 2.00 1.19% 171.70
167.35
169.68 297,500
74
504.80 728,000 20,000
2.82%
PEL 25-Jan-18 2,786.55 32.70 1.19% 2,796.10
2,723.20
2,750.23 18,000
60
495.04 105,900 2,700
2.62%
HCLTECH 25-Jan-18 887.80 16.30 1.87% 889.55
875.40
883.47 53,200
76
470.01 702,800 10,500
1.52%
BALKRISIND 25-Jan-18 2,445.55 12.70 0.52% 2,484.95
2,425.00
2,448.90 18,400
46
450.60 44,400 1,600
3.74%
CIPLA 25-Jan-18 595.60 12.25 2.10% 597.00
581.55
586.23 76,000
76
445.53 100,000 23,000
29.87%
IDEA 25-Jan-18 94.50 0.90 0.96% 95.05
91.85
93.44 476,000
68
444.77 602,000 119,000
24.64%
RELCAPITAL 25-Jan-18 417.35 -1.95 -0.47% 421.80
411.00
415.87 106,500
142
442.90 231,000 27,000
13.24%
IGL 25-Jan-18 321.00 -3.60 -1.11% 327.25
319.00
321.82 137,500
50
442.50 189,750 11,000
6.15%
ACC 25-Jan-18 1,704.35 -22.25 -1.29% 1,729.85
1,690.05
1,708.14 25,600
64
437.28 36,000 800
2.27%
M&MFIN 25-Jan-18 450.75 -4.30 -0.94% 459.00
446.40
450.15 96,250
77
433.27 120,000 -5,000
-4.00%
GLENMARK 25-Jan-18 538.60 1.35 0.25% 541.55
534.50
537.43 75,600
84
406.30 404,100 21,600
5.65%
GRASIM 25-Jan-18 1,153.30 29.40 2.62% 1,159.95
1,106.20
1,133.65 35,250
47
399.61 40,500 6,000
17.39%
BANKBARODA 25-Jan-18 166.80 1.75 1.06% 167.40
163.60
165.45 241,500
60
399.56 708,000 64,000
9.94%
PETRONET 25-Jan-18 251.00 4.05 1.64% 251.00
247.00
249.11 159,000
53
396.08 303,000 36,000
13.48%
NMDC 25-Jan-18 128.90 -0.45 -0.35% 130.25
127.00
128.31 306,000
51
392.63 678,000 42,000
6.60%
RBLBANK 25-Jan-18 511.80 1.15 0.23% 512.55
505.00
508.31 77,000
77
391.40 185,000 47,000
34.06%
HCC 25-Jan-18 36.20 0.45 1.26% 36.30
35.10
35.77 1,080,000
72
386.32 2,430,000 990,000
68.75%
BHEL 25-Jan-18 90.35 0.10 0.11% 90.90
89.00
89.86 427,500
57
384.15 1,087,500 127,500
13.28%
ORIENTBANK 25-Jan-18 119.65 0.35 0.29% 120.90
118.50
119.75 318,000
53
380.81 594,000 180,000
43.48%
TATACHEM 25-Jan-18 724.20 9.20 1.29% 724.70
714.50
717.85 52,500
35
376.87 85,500 24,000
39.02%
INDIGO 25-Jan-18 1,140.00 -6.50 -0.57% 1,153.50
1,140.00
1,144.67 32,400
54
370.87 34,200 16,800
96.55%
BEL 25-Jan-18 181.60 -0.55 -0.30% 182.10
179.55
180.94 198,000
40
358.26 381,150 54,450
16.67%
RELINFRA 25-Jan-18 457.15 3.80 0.84% 458.30
443.60
450.18 79,300
61
356.99 136,500 9,100
7.14%
PFC 25-Jan-18 117.25 1.00 0.86% 117.70
115.75
116.66 306,000
51
356.98 1,914,000 36,000
1.92%
ADANIPOWER 25-Jan-18 34.60 0.20 0.58% 34.70
33.75
34.26 1,020,000
51
349.45 6,220,000 300,000
5.07%
EQUITAS 25-Jan-18 136.60 -1.00 -0.73% 137.55
134.95
135.94 256,000
80
348.01 585,600 32,000
5.78%
IDFC 25-Jan-18 57.75 -0.40 -0.69% 58.20
57.30
57.71 594,000
45
342.80 1,676,400 277,200
19.81%
COALINDIA 25-Jan-18 263.10 0.65 0.25% 263.85
261.50
262.85 129,200
59
339.60 1,229,800 44,000
3.71%
SOUTHBANK 25-Jan-18 31.25 0.05 0.16% 31.35
30.75
31.02 1,093,653
33
339.25 4,142,625 596,538
16.82%
CAPF 25-Jan-18 671.75 -2.95 -0.44% 675.50
664.30
670.51 50,400
63
337.94 93,600 8,800
10.38%
JUSTDIAL 25-Jan-18 495.80 -13.25 -2.60% 511.75
490.00
498.02 67,200
48
334.67 63,000 19,600
45.16%
BRITANNIA 25-Jan-18 4,737.45 -120.40 -2.48% 4,818.00
4,708.00
4,742.82 7,000
35
332.00 6,800 5,000
277.78%
DIVISLAB 25-Jan-18 1,068.50 19.15 1.82% 1,071.70
1,048.10
1,062.73 31,200
39
331.57 87,200 8,800
11.22%
ADANIENT 25-Jan-18 149.65 1.05 0.71% 150.80
144.40
147.47 224,000
56
330.33 360,000 48,000
15.38%
BANKINDIA 25-Jan-18 176.70 1.15 0.66% 177.00
173.75
175.40 186,000
31
326.24 504,000 54,000
12.00%
DISHTV 25-Jan-18 79.80 -0.80 -0.99% 81.40
78.90
79.96 406,000
58
324.64 651,000 133,000
25.68%
BPCL 25-Jan-18 514.30 9.15 1.81% 515.70
506.95
511.77 63,000
35
322.42 172,800 7,200
4.35%
CESC 25-Jan-18 1,010.05 -7.70 -0.76% 1,030.00
999.00
1,015.44 31,350
57
318.34 85,800 9,900
13.04%
TATAPOWER 25-Jan-18 91.10 0.05 0.05% 91.60
90.10
90.65 351,000
39
318.18 927,000 63,000
7.29%
KOTAKBANK 25-Jan-18 1,027.45 8.80 0.86% 1,028.25
1,012.65
1,018.14 31,200
39
317.66 156,800 6,400
4.26%
INDUSINDBK 25-Jan-18 1,656.85 6.35 0.38% 1,659.15
1,640.30
1,648.12 19,200
64
316.44 101,400 1,800
1.81%
CASTROLIND 25-Jan-18 409.70 1.35 0.33% 410.00
405.00
407.77 77,000
55
313.98 232,400 28,000
13.70%
NTPC 25-Jan-18 178.20 0.70 0.39% 178.75
175.00
176.61 176,000
44
310.83 400,000 28,000
7.53%
TATAMTRDVR 25-Jan-18 226.85 0.15 0.07% 228.00
221.70
224.83 134,400
54
302.17 770,000 82,500
12.00%
HINDUNILVR 25-Jan-18 1,333.05 8.60 0.65% 1,335.00
1,317.40
1,323.28 22,200
37
293.77 174,000 5,400
3.20%
JINDALSTEL 25-Jan-18 163.30 0.70 0.43% 163.75
160.10
161.90 180,000
40
291.42 427,500 40,500
10.47%
ULTRACEMCO 25-Jan-18 4,290.20 -16.45 -0.38% 4,294.75
4,268.65
4,280.78 6,800
34
291.09 16,400 2,000
13.89%
MCDOWELL-N 25-Jan-18 3,384.35 8.30 0.25% 3,401.00
3,344.00
3,369.80 8,250
33
278.01 24,250 500
2.11%
HAVELLS 25-Jan-18 545.00 5.65 1.05% 546.30
533.50
539.72 50,000
25
269.86 112,000 -4,000
-3.45%
IOC 25-Jan-18 410.30 8.90 2.22% 410.95
403.05
407.33 66,000
44
268.84 321,000 3,000
0.94%
HEXAWARE 25-Jan-18 325.00 8.10 2.56% 325.00
318.00
322.16 81,000
27
260.95 195,000 18,000
10.17%
BALRAMCHIN 25-Jan-18 146.30 -0.85 -0.58% 147.65
143.00
144.29 178,500
51
257.56 532,000 52,500
10.95%
HEROMOTOCO 25-Jan-18 3,484.40 31.40 0.91% 3,489.00
3,451.00
3,472.37 7,400
37
256.96 28,800 200
0.70%
SRTRANSFIN 25-Jan-18 1,372.25 -5.50 -0.40% 1,385.00
1,363.80
1,371.67 18,600
31
255.13 67,200 3,600
5.66%
KTKBANK 25-Jan-18 148.70 2.15 1.47% 149.40
145.90
147.61 171,000
45
252.41 463,600 7,600
1.67%
PTC 25-Jan-18 111.30 -0.70 -0.63% 111.90
110.10
110.94 216,000
27
239.63 560,000 80,000
16.67%
MRF 25-Jan-18 66,477.75 -140.10 -0.21% 67,140.30
65,944.35
66,345.77 360
24
238.84 585 120
25.81%
MANAPPURAM 25-Jan-18 100.45 0.30 0.30% 100.60
98.50
99.41 240,000
40
238.58 528,000 12,000
2.33%
IBULHSGFIN 25-Jan-18 1,192.65 2.00 0.17% 1,195.00
1,174.90
1,184.01 20,000
50
236.80 75,600 5,600
8.00%
VOLTAS 25-Jan-18 618.70 -4.65 -0.75% 624.80
610.50
615.44 38,000
38
233.87 83,000 7,000
9.21%
TATAELXSI 25-Jan-18 923.35 -4.70 -0.51% 928.00
893.70
914.10 24,800
31
226.70 39,200 12,000
44.12%
CANFINHOME 25-Jan-18 465.40 -1.15 -0.25% 471.95
455.00
462.13 48,750
39
225.29 112,500 7,500
7.14%
CGPOWER 25-Jan-18 85.00 -1.50 -1.73% 85.50
83.95
84.57 264,000
22
223.26 552,000 96,000
21.05%
ANDHRABANK 25-Jan-18 60.15 0.05 0.08% 60.30
59.20
59.91 370,000
37
221.67 1,210,000 170,000
16.35%
JETAIRWAYS 25-Jan-18 679.30 -3.90 -0.57% 682.00
674.50
680.93 32,400
27
220.62 140,400 -21,600
-13.33%
POWERGRID 25-Jan-18 201.60 -0.40 -0.20% 201.90
200.20
200.84 104,000
26
208.87 348,000 48,000
16.00%
ENGINERSIN 25-Jan-18 186.00 -0.05 -0.03% 186.50
183.00
183.98 105,000
30
193.18 490,000 -10,500
-2.10%
NATIONALUM 25-Jan-18 77.40 1.35 1.78% 77.40
76.00
76.63 248,000
31
190.04 680,000 88,000
14.86%
APOLLOTYRE 25-Jan-18 243.15 -4.60 -1.86% 244.95
242.00
243.42 75,000
25
182.57 138,000 12,000
9.52%
GRANULES 25-Jan-18 128.00 -1.25 -0.97% 129.35
126.00
127.52 135,000
27
172.15 350,000 70,000
25.00%
TORNTPOWER 25-Jan-18 263.90 -0.50 -0.19% 263.90
253.70
258.11 63,000
21
162.61 177,000 -6,000
-3.28%
BATAINDIA 25-Jan-18 724.50 -0.50 -0.07% 734.10
720.00
725.61 22,000
20
159.63 53,900 0
0.00%
PIDILITIND 25-Jan-18 865.65 -13.35 -1.52% 875.35
860.05
865.88 18,000
18
155.86 47,000 4,000
9.30%
ICICIPRULI 25-Jan-18 381.45 5.65 1.50% 382.45
375.90
379.22 40,300
31
152.83 74,100 3,900
5.56%
KSCL 25-Jan-18 538.90 9.75 1.84% 540.00
522.00
530.95 28,500
19
151.32 57,000 7,500
15.15%
ASIANPAINT 25-Jan-18 1,132.30 8.30 0.74% 1,135.50
1,125.00
1,131.53 13,200
22
149.36 71,400 1,200
1.71%
RPOWER 25-Jan-18 36.50 0.00 0.00% 36.50
36.05
36.29 408,000
31
148.06 3,978,000 117,000
3.03%
RAYMOND 25-Jan-18 979.50 2.90 0.30% 985.45
967.00
973.78 15,200
19
148.01 44,000 4,000
10.00%
IRB 25-Jan-18 210.25 14.10 7.19% 211.10
200.60
203.55 72,500
29
147.57 192,500 -55,000
-22.22%
EICHERMOT 25-Jan-18 29,003.60 145.15 0.50% 29,019.25
28,699.25
28,855.32 500
20
144.28 3,150 -75
-2.33%
ZEEL 25-Jan-18 571.70 0.25 0.04% 573.50
568.00
570.88 23,400
18
133.59 96,200 3,900
4.23%
DCBBANK 25-Jan-18 188.00 5.00 2.73% 188.00
182.00
184.08 72,000
16
132.54 135,000 36,000
36.36%
ALBK 25-Jan-18 73.35 1.10 1.52% 73.45
72.00
72.73 180,000
18
130.91 810,000 50,000
6.58%
CADILAHC 25-Jan-18 411.75 1.05 0.26% 412.70
407.40
409.03 30,400
19
124.35 243,200 6,400
2.70%
EXIDEIND 25-Jan-18 205.85 0.05 0.02% 207.40
205.10
205.90 60,000
15
123.54 168,000 -4,000
-2.33%
IFCI 25-Jan-18 23.60 0.05 0.21% 23.60
23.25
23.37 528,000
24
123.39 4,004,000 440,000
12.35%
CEATLTD 25-Jan-18 1,740.00 6.25 0.36% 1,740.00
1,721.00
1,730.66 7,000
20
121.15 19,250 1,050
5.77%
MCX 25-Jan-18 988.95 -4.85 -0.49% 1,001.95
985.00
993.97 12,000
24
119.28 49,000 3,000
6.52%
VGUARD 25-Jan-18 232.80 0.95 0.41% 236.75
228.35
230.99 51,000
17
117.80 75,000 6,000
8.70%
ITC 22-Feb-18 267.30 4.30 1.63% 267.90
262.00
264.36 43,200
18
114.20 31,200 -7,200
-18.75%
AMBUJACEM 25-Jan-18 266.25 -0.40 -0.15% 266.25
262.00
263.69 42,500
17
112.07 152,500 5,000
3.39%
STAR 25-Jan-18 789.10 -13.55 -1.69% 802.05
785.40
791.79 14,000
23
110.85 42,600 10,200
31.48%
BHARATFIN 25-Jan-18 997.20 3.15 0.32% 997.20
989.00
993.70 11,000
11
109.31 41,000 4,000
10.81%
JISLJALEQS 25-Jan-18 111.75 -0.95 -0.84% 111.75
106.45
109.99 99,000
11
108.89 819,000 0
0.00%
MGL 25-Jan-18 1,104.00 -10.00 -0.90% 1,121.70
1,104.00
1,110.71 9,600
16
106.63 27,600 5,400
24.32%
COALINDIA 22-Feb-18 260.00 0.00 0.00% 262.00
258.00
259.91 40,800
19
106.04 151,800 19,800
15.00%
INDIANB 25-Jan-18 374.30 -0.75 -0.20% 377.70
372.50
375.50 28,000
14
105.14 62,000 0
0.00%
RECLTD 22-Feb-18 142.40 -1.55 -1.08% 143.95
141.40
142.30 72,000
12
102.46 588,000 54,000
10.11%
MINDTREE 25-Jan-18 566.95 0.65 0.11% 575.00
560.00
566.96 18,000
15
102.05 22,800 6,000
35.71%
BOSCHLTD 25-Jan-18 20,015.70 30.70 0.15% 20,071.00
19,593.65
19,863.55 500
20
99.32 1,650 175
11.86%
SYNDIBANK 25-Jan-18 83.40 -0.40 -0.48% 83.60
82.50
83.20 117,000
13
97.34 549,000 0
0.00%
BAJAJ-AUTO 25-Jan-18 3,182.80 15.80 0.50% 3,184.05
3,171.70
3,177.40 3,000
12
95.32 18,250 250
1.39%
SOUTHBANK 22-Feb-18 31.35 -0.55 -1.72% 31.35
31.20
31.30 298,269
9
93.36 364,551 198,846
120.00%
MANAPPURAM 22-Feb-18 100.75 -0.25 -0.25% 100.75
100.65
100.74 90,000
15
90.67 108,000 66,000
157.14%
PFC 22-Feb-18 116.65 1.30 1.13% 117.10
115.35
116.22 78,000
13
90.65 468,000 36,000
8.33%
L&TFH 22-Feb-18 165.00 -2.00 -1.20% 167.50
163.25
164.98 54,000
12
89.09 112,500 36,000
47.06%
RCOM 25-Jan-18 12.05 0.75 6.64% 12.20
11.25
11.78 742,000
27
87.41 4,032,000 448,000
12.50%
INFRATEL 25-Jan-18 360.65 -0.85 -0.24% 365.00
359.50
362.38 23,800
14
86.25 797,300 0
0.00%
NHPC 25-Jan-18 28.65 0.05 0.17% 28.65
28.35
28.47 297,000
11
84.56 2,592,000 54,000
2.13%
SAIL 22-Feb-18 78.45 -2.35 -2.91% 79.00
76.90
77.73 108,000
9
83.95 228,000 60,000
35.71%
INFIBEAM 25-Jan-18 161.45 -0.60 -0.37% 161.30
160.75
161.31 52,000
13
83.88 3,696,000 16,000
0.43%
GODREJIND 25-Jan-18 595.00 5.70 0.97% 602.10
595.00
599.10 13,500
9
80.88 31,500 0
0.00%
KAJARIACER 25-Jan-18 688.00 -16.50 -2.34% 698.00
679.00
686.45 10,400
13
71.39 15,200 6,400
72.73%
IDBI 25-Jan-18 58.20 -1.15 -1.94% 58.50
57.90
58.15 112,000
11
65.13 1,160,000 100,000
9.43%
YESBANK 22-Feb-18 307.30 0.90 0.29% 308.45
306.00
307.18 21,000
12
64.51 77,000 14,000
22.22%
TATAMOTORS 22-Feb-18 407.00 0.65 0.16% 407.00
404.20
405.78 15,000
10
60.87 82,500 6,000
7.84%
KPIT 25-Jan-18 171.00 1.65 0.97% 171.00
167.55
168.95 36,000
8
60.82 94,500 9,000
10.53%
AMARAJABAT 25-Jan-18 774.55 -7.75 -0.99% 786.00
773.00
776.82 7,800
11
60.59 18,900 5,600
42.11%
AJANTPHARM 25-Jan-18 1,446.20 13.35 0.93% 1,460.45
1,434.40
1,448.58 4,000
8
57.94 18,500 500
2.78%
PVR 25-Jan-18 1,306.70 -18.30 -1.38% 1,313.60
1,292.00
1,304.85 4,400
11
57.41 7,600 1,600
26.67%
GSFC 25-Jan-18 136.20 -1.00 -0.73% 136.40
134.50
135.43 40,500
9
54.85 225,000 18,000
8.70%
GODFRYPHLP 25-Jan-18 1,004.05 16.85 1.71% 1,009.40
975.00
987.69 5,500
11
54.32 9,000 2,000
28.57%
HINDPETRO 22-Feb-18 433.00 9.50 2.24% 433.00
423.30
426.20 12,600
8
53.70 34,650 1,575
4.76%
MUTHOOTFIN 25-Jan-18 424.05 5.60 1.34% 428.00
419.80
424.10 12,000
8
50.89 37,500 -7,500
-16.67%
RNAVAL 25-Jan-18 35.50 -0.05 -0.14% 35.55
34.85
35.26 144,000
16
50.77 378,000 18,000
5.00%
VEDL 22-Feb-18 284.00 -0.90 -0.32% 286.70
284.00
285.94 17,500
10
50.04 77,000 7,000
10.00%
SUZLON 22-Feb-18 13.60 -0.30 -2.16% 13.85
13.50
13.62 360,000
10
49.03 945,000 245,000
35.00%
ONGC 22-Feb-18 184.05 -1.60 -0.86% 185.10
183.55
184.18 26,250
7
48.35 146,250 11,250
8.33%
DALMIABHA 25-Jan-18 3,215.00 -5.00 -0.16% 3,215.00
3,200.00
3,206.20 1,500
5
48.09 4,500 1,200
36.36%
APOLLOHOSP 25-Jan-18 1,199.00 19.85 1.68% 1,200.00
1,185.65
1,196.38 4,000
8
47.86 9,000 1,000
12.50%
NIITTECH 25-Jan-18 625.00 -8.75 -1.38% 625.00
617.35
621.73 7,500
5
46.63 13,500 4,500
50.00%
TATACOMM 22-Feb-18 722.95 16.15 2.28% 744.90
721.65
730.76 6,300
8
46.04 6,400 4,000
166.67%
BPCL 22-Feb-18 510.00 6.65 1.32% 510.70
507.55
509.37 9,000
5
45.84 50,400 -3,600
-6.67%
SREINFRA 25-Jan-18 97.95 -0.55 -0.56% 98.50
95.95
97.08 45,000
9
43.69 130,000 0
0.00%
ASHOKLEY 22-Feb-18 113.85 -1.55 -1.34% 113.95
113.40
113.78 35,000
5
39.82 133,000 35,000
35.71%
MRPL 25-Jan-18 124.10 0.05 0.04% 124.10
122.75
123.60 31,500
7
38.93 63,000 0
0.00%
SBIN 22-Feb-18 317.00 1.50 0.48% 317.50
316.00
316.75 12,000
4
38.01 102,000 6,000
6.25%
HINDZINC 25-Jan-18 290.25 -1.05 -0.36% 290.25
289.20
289.63 12,800
4
37.07 112,000 3,200
2.94%
LT 22-Feb-18 1,197.00 -9.00 -0.75% 1,210.00
1,196.00
1,202.50 3,000
4
36.08 7,500 2,250
42.86%
INDIACEM 22-Feb-18 168.35 -6.30 -3.61% 170.00
162.25
165.32 21,000
6
34.72 14,000 3,500
33.33%
FEDERALBNK 22-Feb-18 105.00 -2.00 -1.87% 105.00
103.70
104.54 33,000
6
34.50 66,000 5,500
9.09%
JSWENERGY 25-Jan-18 81.50 0.35 0.43% 0.00
0.00
79.64 42,500
5
33.85 816,000 0
0.00%
BHEL 22-Feb-18 90.25 -0.05 -0.06% 90.60
89.10
90.00 37,500
5
33.75 112,500 30,000
36.36%
BERGEPAINT 25-Jan-18 248.50 -2.95 -1.17% 253.60
248.50
250.82 13,200
6
33.11 33,000 -2,200
-6.25%
AXISBANK 22-Feb-18 546.35 4.35 0.80% 546.50
542.50
545.54 6,000
5
32.73 16,800 3,600
27.27%
CHOLAFIN 25-Jan-18 1,301.80 11.80 0.91% 1,302.55
1,295.90
1,299.26 2,500
5
32.48 4,000 2,500
166.67%
MARICO 25-Jan-18 307.50 -3.20 -1.03% 307.55
307.50
307.53 10,400
4
31.98 28,600 -7,800
-21.43%
NESTLEIND 25-Jan-18 7,877.85 -78.20 -0.98% 7,998.65
7,877.85
7,952.10 400
4
31.81 1,300 100
8.33%
UBL 25-Jan-18 1,022.80 -33.10 -3.13% 1,023.45
1,022.80
1,023.27 2,800
4
28.65 18,200 700
4.00%
SIEMENS 25-Jan-18 1,148.00 -5.35 -0.46% 1,148.00
1,134.00
1,138.80 2,500
5
28.47 21,500 1,500
7.50%
RELIANCE 22-Feb-18 927.15 -3.85 -0.41% 927.15
921.65
923.48 3,000
3
27.70 44,000 0
0.00%
IDEA 22-Feb-18 94.10 -2.75 -2.84% 94.55
92.80
93.61 28,000
4
26.21 70,000 7,000
11.11%
HINDALCO 22-Feb-18 237.80 -4.90 -2.02% 237.80
235.30
237.16 10,500
3
24.90 14,000 3,500
33.33%
IOC 22-Feb-18 405.85 5.45 1.36% 407.00
401.20
404.01 6,000
4
24.24 52,500 1,500
2.94%
OIL 25-Jan-18 353.10 -3.20 -0.90% 358.90
353.10
356.33 6,798
3
24.22 58,916 0
0.00%
PAGEIND 25-Jan-18 22,090.00 -477.20 -2.11% 22,090.00
21,973.85
22,031.92 100
2
22.03 800 -100
-11.11%
TATACHEM 22-Feb-18 720.00 -20.00 -2.70% 720.00
720.00
720.00 3,000
2
21.60 15,000 3,000
25.00%
CHENNPETRO 25-Jan-18 428.45 0.00 0.00% 0.00
0.00
421.90 4,500
3
18.99 49,500 4,500
10.00%
SRF 25-Jan-18 1,795.00 -26.30 -1.44% 1,795.00
1,795.00
1,799.42 1,000
2
17.99 15,500 1,000
6.90%
RPOWER 22-Feb-18 36.55 -0.20 -0.54% 36.55
36.25
36.37 48,000
4
17.46 117,000 26,000
28.57%
UPL 22-Feb-18 723.00 -7.00 -0.96% 723.00
721.00
722.00 2,400
2
17.33 4,800 1,200
33.33%
HDFC 22-Feb-18 1,724.50 17.00 1.00% 1,724.50
1,710.00
1,717.25 1,000
2
17.17 5,000 500
11.11%
DABUR 25-Jan-18 344.30 -3.75 -1.08% 344.30
342.25
343.27 5,000
2
17.16 55,000 5,000
10.00%
KTKBANK 22-Feb-18 148.00 0.50 0.34% 148.90
148.50
148.46 11,400
3
16.92 22,800 3,800
20.00%
POWERGRID 22-Feb-18 200.90 0.65 0.32% 200.90
200.90
200.90 8,000
2
16.07 32,000 8,000
33.33%
BALRAMCHIN 22-Feb-18 147.00 -2.00 -1.34% 147.00
147.00
147.56 10,500
3
15.49 42,000 3,500
9.09%
GMRINFRA 22-Feb-18 17.15 -0.20 -1.15% 17.15
17.15
17.15 90,000
2
15.43 450,000 90,000
25.00%
FORTIS 25-Jan-18 134.50 2.10 1.59% 134.50
131.80
133.17 10,800
3
14.38 563,500 0
0.00%
MARUTI 22-Feb-18 9,204.45 19.45 0.21% 9,204.45
9,175.60
9,190.02 150
2
13.79 5,250 75
1.45%
TATASTEEL 22-Feb-18 682.05 -9.95 -1.44% 683.00
682.05
682.52 2,000
2
13.65 9,000 1,000
12.50%
TATAGLOBAL 22-Feb-18 288.00 -14.75 -4.87% 288.00
288.00
288.00 4,500
1
12.96 9,000 0
0.00%
BAJAJFINSV 25-Jan-18 5,150.00 55.00 1.08% 5,150.00
5,150.00
5,150.00 250
2
12.88 3,000 0
0.00%
TCS 22-Feb-18 2,565.00 -85.00 -3.21% 2,570.00
2,565.00
2,567.50 500
2
12.84 1,750 250
16.67%
SUNPHARMA 22-Feb-18 521.25 -6.05 -1.15% 521.35
521.15
521.25 2,400
2
12.51 1,808,400 3,300
0.18%
TITAN 22-Feb-18 820.00 -5.00 -0.61% 820.00
820.00
820.00 1,500
1
12.30 10,500 1,500
16.67%
JPASSOCIAT 25-Jan-18 17.95 -0.30 -1.64% 17.95
17.95
17.95 68,000
2
12.21 3,502,000 -68,000
-1.90%
DLF 22-Feb-18 230.05 -6.95 -2.93% 0.00
0.00
230.05 5,000
1
11.50 40,000 5,000
14.29%
ICIL 25-Jan-18 107.60 -3.35 -3.02% 109.00
107.30
107.96 10,500
2
11.34 30,000 15,000
100.00%
IFCI 22-Feb-18 23.50 -0.20 -0.84% 23.50
23.45
23.47 44,000
2
10.33 550,000 0
0.00%
CUMMINSIND 25-Jan-18 849.00 -3.85 -0.45% 853.00
849.00
851.00 1,200
2
10.21 5,400 600
12.50%
INFY 22-Feb-18 1,021.25 11.15 1.10% 1,021.25
1,020.00
1,020.62 1,000
2
10.21 4,200 1,200
40.00%
ADANIPORTS 22-Feb-18 393.20 -2.95 -0.74% 393.20
393.20
393.20 2,500
1
9.83 2,500 0
0.00%
NCC 22-Feb-18 120.30 -4.60 -3.68% 120.30
120.30
120.30 8,000
1
9.62 8,000 8,000
0.00%
IDFCBANK 22-Feb-18 52.50 -1.55 -2.87% 52.50
52.50
52.50 18,000
2
9.45 81,000 -18,000
-18.18%
RELCAPITAL 22-Feb-18 419.35 -6.65 -1.56% 419.35
415.20
417.18 2,250
3
9.39 9,000 2,250
33.33%
REPCOHOME 25-Jan-18 650.00 11.90 1.86% 650.00
649.95
649.97 1,400
2
9.10 13,500 0
0.00%
BHARTIARTL 22-Feb-18 527.00 -8.15 -1.52% 527.00
527.00
527.00 1,700
1
8.96 2,470,100 1,700
0.07%
BAJFINANCE 22-Feb-18 1,711.65 -26.10 -1.50% 1,711.65
1,711.65
1,711.65 500
1
8.56 1,500 500
50.00%
ARVIND 22-Feb-18 426.75 -14.25 -3.23% 0.00
0.00
426.75 2,000
1
8.54 10,000 2,000
25.00%
BHARATFORG 22-Feb-18 697.00 5.00 0.72% 697.00
697.00
697.00 1,200
1
8.36 8,400 1,200
16.67%
GODREJCP 25-Jan-18 999.00 8.00 0.81% 999.00
999.00
999.00 800
1
7.99 10,400 800
8.33%
TORNTPOWER 22-Feb-18 265.80 -24.85 -8.55% 265.80
265.80
265.80 3,000
1
7.97 3,000 3,000
0.00%
RAYMOND 22-Feb-18 975.05 -4.45 -0.45% 975.05
975.05
975.05 800
1
7.80 800 800
0.00%
TVSMOTOR 22-Feb-18 749.00 -4.20 -0.56% 749.00
749.00
749.00 1,000
1
7.49 6,000 0
0.00%
LUPIN 22-Feb-18 856.00 2.00 0.23% 856.00
855.40
855.70 800
1
6.85 7,200 600
9.09%
MGL 22-Feb-18 1,130.90 -25.10 -2.17% 1,130.90
1,130.90
1,130.90 600
1
6.79 12,000 600
5.26%
PCJEWELLER 22-Feb-18 433.00 -22.00 -4.84% 433.00
433.00
433.00 1,500
1
6.50 18,000 0
0.00%
GRANULES 22-Feb-18 129.60 2.55 2.01% 129.60
129.60
129.60 5,000
1
6.48 10,000 5,000
100.00%
NATIONALUM 22-Feb-18 76.75 -2.95 -3.70% 76.75
76.75
76.75 8,000
1
6.14 32,000 8,000
33.33%
GSFC 22-Feb-18 134.10 -8.15 -5.73% 134.10
134.10
134.10 4,500
1
6.03 4,500 4,500
0.00%
CASTROLIND 22-Feb-18 412.00 6.35 1.57% 412.00
412.00
412.00 1,400
1
5.77 1,400 1,400
0.00%
AUROPHARMA 22-Feb-18 673.00 -5.10 -0.75% 673.00
673.00
673.00 800
1
5.38 2,400 800
50.00%
BOSCHLTD 22-Feb-18 19,700.00 300.00 1.55% 19,700.00
19,700.00
19,700.00 25
1
4.93 50 25
100.00%
RCOM 22-Feb-18 12.15 0.55 4.74% 12.15
11.30
11.68 42,000
2
4.91 308,000 84,000
37.50%
IDBI 22-Feb-18 58.35 -2.20 -3.63% 58.35
58.35
58.35 8,000
1
4.67 40,000 10,000
33.33%
DRREDDY 22-Feb-18 2,329.90 105.35 4.74% 2,329.90
2,329.90
2,329.90 200
1
4.66 250 -250
-50.00%
EQUITAS 22-Feb-18 137.80 -5.90 -4.11% 137.80
137.80
137.80 3,200
1
4.41 16,000 3,200
25.00%
UJJIVAN 22-Feb-18 367.00 -21.80 -5.61% 367.00
367.00
367.00 1,200
1
4.40 4,800 1,600
50.00%
HDIL 25-Jan-18 53.95 1.00 1.89% 53.95
53.95
53.95 8,000
1
4.32 711,000 0
0.00%
GLENMARK 22-Feb-18 541.50 1.50 0.28% 541.50
541.50
541.50 700
1
3.79 8,100 900
12.50%
FTSE100 15-Dec-17 7,457.00 0.00 0.00% 0.00
0.00
0.00 2,520
34
0.00 - 0
0.00%
FTSE100 19-Jan-18 7,652.00 0.00 0.00% 0.00
0.00
0.00 2,520
34
0.00 - 0
0.00%
NIFTYCPSE 28-Dec-17 2,531.50 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYINFRA 22-Feb-18 3,569.30 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYINFRA 25-Jan-18 3,636.75 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYINFRA 28-Dec-17 3,261.55 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYIT 25-Jan-18 11,126.00 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 550 0
0.00%
NIFTYMID50 22-Feb-18 5,289.30 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYMID50 25-Jan-18 5,134.25 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYMID50 28-Dec-17 5,228.80 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 513,600 0
0.00%
NIFTYPSE 22-Feb-18 4,297.00 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYPSE 25-Jan-18 4,478.55 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
NIFTYPSE 28-Dec-17 4,060.80 0.00 0.00% 0.00
0.00
0.00 79,425
1,059
0.00 - 0
0.00%
Sections
Follow us on
Available On