SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
17-Jan
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 25-Jan-17 8,408.50 -23.20 -0.28% 8,448.00
8,392.50
8,413.56 7,288,950
97,186
613,260.18 19,685,100 -453,525
-2.25%
BANKNIFTY 25-Jan-17 19,103.90 -34.60 -0.18% 19,216.75
19,025.55
19,124.82 2,874,280
71,857
549,700.88 2,624,680 -12,360
-0.47%
RELIANCE 25-Jan-17 1,044.65 -35.80 -3.31% 1,072.70
1,042.25
1,053.70 11,576,000
23,152
121,976.31 16,732,000 1,633,000
10.82%
SBIN 25-Jan-17 256.40 0.50 0.20% 258.70
255.05
257.12 43,923,000
14,641
112,934.82 70,557,000 -1,749,000
-2.42%
UPL 25-Jan-17 734.15 30.15 4.28% 736.90
706.20
726.52 12,837,600
10,698
93,267.73 5,762,400 -343,200
-5.62%
PNB 25-Jan-17 129.80 1.50 1.17% 131.45
128.45
129.94 68,537,000
9,791
89,056.98 52,528,000 2,555,000
5.11%
AXISBANK 25-Jan-17 487.00 9.65 2.02% 487.95
476.65
483.60 17,690,400
14,742
85,550.77 26,871,600 -906,000
-3.26%
TATAMOTORS 25-Jan-17 523.85 -2.55 -0.48% 530.65
521.60
526.32 15,751,500
10,501
82,903.29 22,669,500 343,500
1.54%
HAVELLS 25-Jan-17 374.00 -8.90 -2.32% 387.80
371.20
379.19 21,322,000
10,661
80,850.89 5,814,000 356,000
6.52%
VEDL 25-Jan-17 236.45 -7.15 -2.94% 244.30
235.60
239.04 31,934,000
9,124
76,335.03 42,777,000 -150,500
-0.35%
LICHSGFIN 25-Jan-17 533.00 -9.85 -1.81% 549.40
530.50
540.64 13,663,100
12,421
73,868.18 11,874,500 588,500
5.21%
TATASTEEL 25-Jan-17 455.75 -2.85 -0.62% 460.15
452.25
455.45 15,592,000
7,796
71,013.76 24,044,000 -56,000
-0.23%
YESBANK 25-Jan-17 1,329.00 -4.70 -0.35% 1,340.40
1,318.95
1,328.02 5,306,700
7,581
70,474.04 8,874,600 -51,100
-0.57%
CANBK 25-Jan-17 281.55 4.20 1.51% 283.65
278.50
281.43 21,954,000
7,318
61,785.14 16,290,000 -204,000
-1.24%
DHFL 25-Jan-17 286.15 -2.80 -0.97% 292.45
284.30
287.79 20,778,000
6,926
59,797.01 17,244,000 207,000
1.22%
DLF 25-Jan-17 131.55 1.45 1.11% 133.00
130.30
131.71 42,620,000
8,524
56,134.80 34,755,000 -135,000
-0.39%
MARUTI 25-Jan-17 5,687.10 -11.35 -0.20% 5,734.00
5,675.60
5,700.82 980,250
6,535
55,882.29 2,250,450 -6,150
-0.27%
CEATLTD 25-Jan-17 1,196.50 7.55 0.64% 1,226.90
1,189.85
1,211.07 4,428,200
6,326
53,628.60 1,860,600 14,000
0.76%
MCDOWELL-N 25-Jan-17 2,084.25 122.75 6.26% 2,110.00
1,952.85
2,056.26 2,599,750
10,399
53,457.62 2,418,500 -23,500
-0.96%
ICICIBANK 25-Jan-17 268.70 -1.25 -0.46% 271.60
266.15
269.19 19,752,500
7,901
53,171.75 47,282,500 -807,500
-1.68%
RELCAPITAL 25-Jan-17 464.40 10.70 2.36% 466.50
454.05
460.89 11,379,000
7,586
52,444.67 12,192,000 525,000
4.50%
NIFTY 23-Feb-17 8,430.90 -24.25 -0.29% 8,470.00
8,417.00
8,437.36 551,475
7,353
46,529.93 2,339,325 176,700
8.17%
HDFCBANK 25-Jan-17 1,242.65 -9.75 -0.78% 1,256.65
1,240.20
1,244.93 3,496,500
6,993
43,528.98 33,533,000 -397,000
-1.17%
INFY 25-Jan-17 956.75 -1.15 -0.12% 965.65
954.45
960.15 4,351,000
8,702
41,776.13 17,756,500 -556,500
-3.04%
HINDALCO 25-Jan-17 171.50 -1.75 -1.01% 175.20
169.60
171.87 23,362,500
6,675
40,153.13 41,443,500 -161,000
-0.39%
LT 25-Jan-17 1,450.35 2.10 0.15% 1,464.00
1,444.70
1,454.47 2,649,500
5,299
38,536.18 7,477,500 63,500
0.86%
ASIANPAINT 25-Jan-17 960.20 21.90 2.33% 963.75
937.95
953.28 3,916,200
6,527
37,332.35 5,963,400 90,000
1.53%
RECLTD 25-Jan-17 142.65 0.20 0.14% 144.05
139.95
142.46 26,184,000
4,364
37,301.73 25,614,000 -354,000
-1.36%
SUNTV 25-Jan-17 527.15 -2.15 -0.41% 536.70
524.25
530.43 6,920,000
3,460
36,705.76 10,096,000 52,000
0.52%
BANKBARODA 25-Jan-17 159.45 -0.70 -0.44% 162.35
158.55
160.30 21,822,500
6,235
34,981.47 35,507,500 710,500
2.04%
RELINFRA 25-Jan-17 513.85 1.80 0.35% 518.80
508.10
513.35 6,709,300
5,161
34,442.19 6,276,400 -53,300
-0.84%
BHARATFIN 25-Jan-17 676.90 1.55 0.23% 681.50
667.35
674.00 4,787,000
4,787
32,264.38 9,532,000 -27,000
-0.28%
HINDPETRO 25-Jan-17 483.35 -6.10 -1.25% 491.35
480.00
485.18 6,438,600
3,066
31,238.80 23,066,400 -531,300
-2.25%
SRF 25-Jan-17 1,661.90 30.85 1.89% 1,709.15
1,645.00
1,685.12 1,825,000
3,650
30,753.44 470,000 77,000
19.59%
FEDERALBNK 25-Jan-17 75.85 0.90 1.20% 76.20
74.75
75.55 36,553,000
3,323
27,615.79 59,411,000 1,804,000
3.13%
ADANIPORTS 25-Jan-17 295.00 -6.05 -2.01% 301.90
293.00
295.89 9,245,000
3,698
27,355.03 14,787,500 -277,500
-1.84%
IBULHSGFIN 25-Jan-17 779.00 11.60 1.51% 781.50
765.20
773.78 3,522,400
4,403
27,255.63 12,451,200 334,400
2.76%
INDUSINDBK 25-Jan-17 1,217.90 -2.10 -0.17% 1,224.80
1,211.00
1,219.06 2,233,800
3,723
27,231.36 5,614,800 73,800
1.33%
ONGC 25-Jan-17 195.15 -3.30 -1.66% 199.15
193.60
195.98 13,691,250
3,651
26,832.11 33,765,000 1,166,250
3.58%
TCS 25-Jan-17 2,272.50 12.05 0.53% 2,282.00
2,253.85
2,272.40 1,165,750
4,663
26,490.50 5,326,000 -280,250
-5.00%
BANKNIFTY 23-Feb-17 19,161.00 -33.90 -0.18% 19,268.90
19,088.00
19,184.02 136,920
3,423
26,266.76 161,160 1,080
0.67%
NTPC 25-Jan-17 175.85 4.55 2.66% 176.45
170.40
174.22 14,260,000
3,565
24,843.77 19,296,000 264,000
1.39%
HDFC 25-Jan-17 1,247.75 -10.65 -0.85% 1,261.70
1,239.20
1,247.71 1,989,500
3,979
24,823.19 10,754,000 45,000
0.42%
M&MFIN 25-Jan-17 297.60 9.55 3.32% 298.75
286.85
293.80 8,412,500
3,365
24,715.93 12,250,000 340,000
2.85%
HCLTECH 25-Jan-17 838.35 5.35 0.64% 845.00
830.30
837.60 2,909,900
4,157
24,373.32 5,873,700 -797,300
-11.95%
ARVIND 25-Jan-17 372.85 -2.25 -0.60% 378.00
370.90
374.13 6,306,000
3,153
23,592.64 6,610,000 -134,000
-1.99%
KSCL 25-Jan-17 472.35 17.50 3.85% 480.80
454.25
470.91 4,966,500
3,311
23,387.75 2,671,500 -124,500
-4.45%
SAIL 25-Jan-17 59.20 0.30 0.51% 59.85
58.25
59.07 37,800,000
3,150
22,328.46 54,216,000 -1,308,000
-2.36%
BPCL 25-Jan-17 663.80 -3.30 -0.49% 672.05
661.00
666.15 3,327,600
2,773
22,166.81 14,574,000 18,000
0.12%
HEROMOTOCO 25-Jan-17 3,140.15 43.90 1.42% 3,159.45
3,077.55
3,117.98 703,200
3,516
21,925.64 1,504,000 -27,400
-1.79%
TATACOMM 25-Jan-17 672.15 -4.60 -0.68% 681.40
659.10
674.51 3,147,200
2,248
21,228.18 6,115,200 77,000
1.28%
IOC 25-Jan-17 350.10 -2.80 -0.79% 355.25
349.35
352.13 5,946,000
1,982
20,937.65 17,529,000 636,000
3.76%
HINDZINC 25-Jan-17 285.05 -1.30 -0.45% 288.75
282.85
285.42 7,302,400
2,282
20,842.51 7,852,800 -112,000
-1.41%
UNIONBANK 25-Jan-17 137.35 1.70 1.25% 139.65
135.55
137.68 15,048,000
3,762
20,718.09 20,224,000 -108,000
-0.53%
KOTAKBANK 25-Jan-17 727.95 -4.65 -0.63% 735.35
726.00
729.67 2,811,200
3,514
20,512.48 10,497,600 -20,000
-0.19%
SUNPHARMA 25-Jan-17 649.45 4.00 0.62% 652.90
647.05
649.99 3,098,900
4,427
20,142.54 28,420,700 -272,300
-0.95%
TATAMOTORS 23-Feb-17 526.25 -2.05 -0.39% 532.45
524.00
527.49 3,817,500
2,545
20,136.93 3,873,000 3,187,500
464.99%
ZEEL 25-Jan-17 480.50 -0.55 -0.11% 488.60
478.30
483.47 4,135,300
3,181
19,992.93 8,931,000 -24,700
-0.28%
JSWSTEEL 25-Jan-17 187.40 -2.65 -1.39% 192.80
186.25
188.36 10,257,000
3,419
19,320.09 54,204,000 423,000
0.79%
APOLLOTYRE 25-Jan-17 188.30 0.70 0.37% 192.05
187.75
189.78 9,933,000
3,311
18,850.85 10,512,000 351,000
3.45%
COALINDIA 25-Jan-17 307.60 -5.30 -1.69% 313.85
306.50
308.53 5,961,900
3,507
18,394.25 10,876,600 858,500
8.57%
MRF 25-Jan-17 53,735.85 430.70 0.81% 54,464.35
53,300.00
53,987.80 32,790
2,186
17,702.60 35,910 -675
-1.85%
GAIL 25-Jan-17 445.05 -3.60 -0.80% 452.35
438.20
444.52 3,979,500
2,653
17,689.67 6,246,000 106,500
1.73%
BAJFINANCE 25-Jan-17 915.65 -4.90 -0.53% 928.00
911.95
917.93 1,917,500
3,835
17,601.31 7,101,000 -131,500
-1.82%
CAIRN 25-Jan-17 262.50 -6.75 -2.51% 271.00
261.60
264.43 6,643,000
1,898
17,566.08 22,890,000 -45,500
-0.20%
ULTRACEMCO 25-Jan-17 3,381.60 34.75 1.04% 3,389.00
3,338.40
3,372.95 487,400
2,437
16,439.76 2,436,800 -43,400
-1.75%
PFC 25-Jan-17 137.45 -1.10 -0.79% 139.85
135.80
137.93 11,856,000
1,976
16,352.98 16,494,000 -870,000
-5.01%
TATACHEM 25-Jan-17 522.90 2.45 0.47% 528.65
519.90
523.97 2,991,000
1,994
15,671.94 4,848,000 -66,000
-1.34%
JISLJALEQS 25-Jan-17 95.00 0.50 0.53% 96.10
94.00
94.97 15,705,000
1,745
14,915.04 41,715,000 504,000
1.22%
NMDC 25-Jan-17 143.00 -1.45 -1.00% 145.65
142.60
143.93 10,212,000
1,702
14,698.13 19,584,000 -768,000
-3.77%
AUROPHARMA 25-Jan-17 707.80 2.30 0.33% 715.00
703.50
708.96 2,064,300
2,949
14,635.06 9,716,000 -67,200
-0.69%
RELIANCE 23-Feb-17 1,048.75 -36.05 -3.32% 1,072.50
1,047.00
1,056.13 1,383,000
2,766
14,606.28 1,434,000 819,500
133.36%
BIOCON 25-Jan-17 997.95 -3.45 -0.34% 1,010.75
993.50
999.96 1,458,000
2,430
14,579.42 2,917,200 -17,400
-0.59%
DIVISLAB 25-Jan-17 739.40 -1.15 -0.16% 747.40
734.00
741.37 1,963,200
3,272
14,554.58 6,593,400 144,000
2.23%
IRB 25-Jan-17 221.30 3.80 1.75% 223.20
215.70
220.75 6,465,000
2,586
14,271.49 8,532,500 85,000
1.01%
MOTHERSUMI 25-Jan-17 326.90 -3.15 -0.95% 333.90
325.45
329.99 4,295,000
1,718
14,173.07 11,665,000 222,500
1.94%
POWERGRID 25-Jan-17 198.15 -1.10 -0.55% 200.50
195.60
198.02 6,924,000
1,731
13,710.90 15,684,000 -820,000
-4.97%
ITC 25-Jan-17 252.00 2.50 1.00% 252.25
249.30
251.21 5,431,200
2,263
13,643.72 39,084,000 69,600
0.18%
BEML 25-Jan-17 1,193.60 -24.50 -2.01% 1,230.00
1,191.10
1,205.48 1,129,200
1,882
13,612.28 1,438,200 -9,000
-0.62%
HINDUNILVR 25-Jan-17 840.45 9.70 1.17% 843.70
829.50
840.02 1,602,000
2,670
13,457.12 5,761,200 191,400
3.44%
ORIENTBANK 25-Jan-17 115.80 -0.20 -0.17% 117.70
115.40
116.40 11,202,000
1,867
13,039.13 15,090,000 186,000
1.25%
BHARATFORG 25-Jan-17 937.05 -2.25 -0.24% 945.95
933.65
940.75 1,365,600
2,276
12,846.88 5,404,200 39,000
0.73%
EICHERMOT 25-Jan-17 22,373.80 -50.10 -0.22% 22,605.00
22,261.55
22,424.08 56,650
2,266
12,703.24 232,325 3,025
1.32%
GRASIM 25-Jan-17 845.75 -9.65 -1.13% 861.00
842.50
848.48 1,486,500
1,982
12,612.66 10,136,250 160,500
1.61%
LUPIN 25-Jan-17 1,497.85 -13.50 -0.89% 1,511.20
1,492.40
1,500.21 836,800
2,092
12,553.76 4,441,200 12,400
0.28%
BANKINDIA 25-Jan-17 115.10 -0.45 -0.39% 116.70
114.20
115.40 10,866,000
1,811
12,539.36 23,256,000 78,000
0.34%
IDEA 25-Jan-17 68.65 -0.85 -1.22% 69.90
68.20
68.82 17,885,000
2,555
12,308.46 91,875,000 1,638,000
1.82%
NIITTECH 25-Jan-17 416.00 -12.05 -2.82% 434.90
408.45
421.18 2,910,000
1,940
12,256.34 876,000 235,500
36.77%
IGL 25-Jan-17 920.70 2.20 0.24% 925.00
915.20
920.18 1,305,700
1,187
12,014.79 1,786,400 -67,100
-3.62%
ASHOKLEY 25-Jan-17 86.00 0.20 0.23% 87.00
85.40
86.10 13,874,000
1,982
11,945.51 59,598,000 112,000
0.19%
ADANIPOWER 25-Jan-17 37.15 0.80 2.20% 37.40
36.05
36.63 32,400,000
1,620
11,868.12 120,740,000 2,460,000
2.08%
TVSMOTOR 25-Jan-17 378.25 -4.30 -1.12% 384.75
375.90
379.03 3,118,000
1,559
11,818.16 7,538,000 -228,000
-2.94%
BHEL 25-Jan-17 128.35 -0.70 -0.54% 129.90
128.00
128.89 9,060,000
1,812
11,677.43 34,225,000 -20,000
-0.06%
BAJAJ-AUTO 25-Jan-17 2,736.20 8.15 0.30% 2,745.00
2,695.45
2,729.22 424,000
1,696
11,571.89 1,316,750 -21,250
-1.59%
TECHM 25-Jan-17 486.95 -2.05 -0.42% 496.15
485.30
491.74 2,330,900
2,119
11,461.97 8,681,200 -156,200
-1.77%
VOLTAS 25-Jan-17 344.10 -0.80 -0.23% 347.70
341.10
345.02 3,292,000
1,646
11,358.06 4,530,000 -74,000
-1.61%
ACC 25-Jan-17 1,334.15 -1.45 -0.11% 1,342.00
1,319.00
1,328.57 843,200
2,108
11,202.50 1,570,000 126,800
8.79%
HCLTECH 23-Feb-17 835.40 5.25 0.63% 839.10
830.00
833.49 1,344,000
1,920
11,202.11 1,457,400 1,283,800
739.52%
L&TFH 25-Jan-17 97.00 0.95 0.99% 97.60
95.95
96.86 10,854,000
1,206
10,513.18 22,068,000 180,000
0.82%
M&M 25-Jan-17 1,207.35 -8.20 -0.67% 1,217.90
1,203.65
1,211.33 862,500
1,725
10,447.72 6,148,500 15,500
0.25%
BHARTIARTL 25-Jan-17 317.45 -0.70 -0.22% 318.75
316.15
317.16 3,153,500
1,855
10,001.64 28,374,700 144,500
0.51%
INDIACEM 25-Jan-17 134.45 -1.30 -0.96% 137.20
133.00
134.70 7,423,500
2,121
9,999.45 26,040,000 -521,500
-1.96%
KTKBANK 25-Jan-17 123.35 0.10 0.08% 125.45
122.45
123.65 7,987,125
1,083
9,876.08 16,438,875 169,625
1.04%
SBIN 23-Feb-17 256.70 0.40 0.16% 259.00
255.45
257.47 3,822,000
1,274
9,840.50 5,337,000 1,725,000
47.76%
TATAELXSI 25-Jan-17 1,424.95 4.20 0.30% 1,447.00
1,419.00
1,434.31 682,400
1,706
9,787.73 1,211,200 3,600
0.30%
CESC 25-Jan-17 682.35 -8.90 -1.29% 693.45
680.65
686.03 1,406,900
1,279
9,651.76 2,715,900 201,300
8.01%
PETRONET 25-Jan-17 361.35 -2.10 -0.58% 365.30
359.10
362.29 2,578,500
1,719
9,341.65 5,080,500 283,500
5.91%
JETAIRWAYS 25-Jan-17 399.75 -1.60 -0.40% 404.45
396.05
399.61 2,295,000
2,295
9,171.05 4,961,000 -117,000
-2.30%
DRREDDY 25-Jan-17 2,984.45 -9.10 -0.30% 3,009.25
2,980.00
2,993.48 293,400
1,467
8,782.87 1,687,600 11,600
0.69%
NIFTYIT 25-Jan-17 10,210.00 16.00 0.16% 10,288.00
10,190.00
10,241.05 83,850
1,118
8,587.12 41,450 100
0.24%
NIFTYIT 23-Feb-17 10,213.00 -7.00 -0.07% 10,220.00
10,201.00
10,212.07 83,850
1,118
8,562.82 900 650
260.00%
HDFCBANK 23-Feb-17 1,248.20 -9.35 -0.74% 1,260.00
1,246.00
1,249.12 679,500
1,359
8,487.77 1,032,500 625,000
153.37%
TATAMTRDVR 25-Jan-17 329.15 -1.65 -0.50% 332.85
328.20
330.11 2,513,700
1,197
8,297.98 16,375,800 193,200
1.19%
CENTURYTEX 25-Jan-17 812.20 -2.00 -0.25% 824.70
804.75
813.23 1,013,100
921
8,238.83 7,392,000 -112,200
-1.50%
CROMPGREAV 25-Jan-17 65.20 0.50 0.77% 65.40
64.35
64.98 12,468,000
1,039
8,101.71 19,260,000 -12,000
-0.06%
BRITANNIA 25-Jan-17 3,019.45 49.50 1.67% 3,024.00
2,964.15
2,998.27 269,800
1,349
8,089.33 1,142,000 10,800
0.95%
ENGINERSIN 25-Jan-17 153.65 -1.30 -0.84% 155.50
153.25
154.21 5,131,000
733
7,912.52 17,262,000 413,000
2.45%
SRTRANSFIN 25-Jan-17 957.05 -9.40 -0.97% 977.80
952.00
964.63 801,000
1,335
7,726.69 3,478,200 -70,200
-1.98%
IDFC 25-Jan-17 59.00 0.55 0.94% 59.20
58.30
58.79 13,107,600
993
7,705.96 60,178,800 -52,800
-0.09%
CIPLA 25-Jan-17 587.00 -2.20 -0.37% 592.00
582.05
586.26 1,275,000
1,275
7,474.82 5,855,000 -35,000
-0.59%
PTC 25-Jan-17 85.05 1.20 1.43% 86.10
82.90
84.37 8,720,000
1,090
7,357.06 17,216,000 544,000
3.26%
INFY 23-Feb-17 960.85 -1.25 -0.13% 969.15
958.60
965.19 750,000
1,500
7,238.93 1,295,500 520,000
67.05%
UBL 25-Jan-17 830.65 15.55 1.91% 843.75
798.05
833.31 859,600
1,228
7,163.13 1,153,600 59,500
5.44%
NIFTY 30-Mar-17 8,453.75 -22.95 -0.27% 8,491.00
8,441.00
8,460.71 83,850
1,118
7,094.31 484,125 33,750
7.49%
PNB 23-Feb-17 129.15 1.35 1.06% 130.85
127.90
129.34 5,390,000
770
6,971.43 6,776,000 1,673,000
32.78%
HDIL 25-Jan-17 63.60 -1.25 -1.93% 65.05
63.05
63.83 10,776,000
1,347
6,878.32 29,744,000 -3,384,000
-10.21%
AMBUJACEM 25-Jan-17 213.30 -0.10 -0.05% 214.25
210.75
212.33 3,212,500
1,285
6,821.10 12,945,000 -97,500
-0.75%
BEL 25-Jan-17 1,516.00 -19.50 -1.27% 1,545.00
1,510.10
1,523.14 438,750
975
6,682.78 1,956,600 -19,350
-0.98%
TITAN 25-Jan-17 360.85 -2.35 -0.65% 364.75
359.00
361.61 1,807,500
1,205
6,536.10 9,223,500 -97,500
-1.05%
GRANULES 25-Jan-17 111.90 3.30 3.04% 112.35
109.20
111.05 5,515,000
1,103
6,124.41 10,740,000 -215,000
-1.96%
TV18BRDCST 25-Jan-17 36.85 -1.10 -2.90% 38.30
36.30
37.07 16,422,000
966
6,087.64 86,564,000 1,615,000
1.90%
JUBLFOOD 25-Jan-17 830.45 -3.50 -0.42% 841.35
826.00
833.00 686,500
1,373
5,718.55 2,374,500 31,000
1.32%
WIPRO 25-Jan-17 482.45 -2.30 -0.47% 487.90
481.15
485.19 1,176,000
980
5,705.83 4,605,600 60,000
1.32%
EXIDEIND 25-Jan-17 182.65 -2.45 -1.32% 185.40
182.25
183.21 3,084,000
771
5,650.20 12,124,000 100,000
0.83%
ABIRLANUVO 25-Jan-17 1,258.60 -16.65 -1.31% 1,280.00
1,255.55
1,264.27 439,600
1,099
5,557.73 3,843,600 -25,200
-0.65%
ALBK 25-Jan-17 66.10 -0.25 -0.38% 67.15
65.55
66.33 8,320,000
832
5,518.66 13,590,000 90,000
0.67%
NIFTY 25-Feb-17 8,205.75 -10.70 -0.13% 8,220.30
8,185.00
8,197.84 66,150
882
5,422.87 - 0
0.00%
IDFCBANK 25-Jan-17 64.75 0.75 1.17% 64.90
63.80
64.39 8,136,000
1,017
5,238.77 50,104,000 -512,000
-1.01%
DISHTV 25-Jan-17 87.15 -0.10 -0.11% 87.90
86.40
87.15 5,999,000
857
5,228.13 35,868,000 399,000
1.12%
TATAGLOBAL 25-Jan-17 127.70 -0.30 -0.23% 129.60
126.80
128.04 3,915,000
870
5,012.77 26,464,500 -216,000
-0.81%
NHPC 25-Jan-17 28.30 -0.25 -0.88% 28.75
27.90
28.22 17,631,000
653
4,975.47 38,799,000 -270,000
-0.69%
IDBI 25-Jan-17 74.25 -0.35 -0.47% 75.20
73.60
74.32 6,512,000
814
4,839.72 24,344,000 -24,000
-0.10%
ONGC 23-Feb-17 193.10 -2.10 -1.08% 195.75
191.60
193.62 2,497,500
666
4,835.66 4,545,000 806,250
21.56%
TATAPOWER 25-Jan-17 78.00 -0.05 -0.06% 78.65
77.75
78.03 5,976,000
664
4,663.07 27,828,000 1,197,000
4.49%
NCC 25-Jan-17 83.05 -1.10 -1.31% 84.55
82.55
83.32 5,400,000
675
4,499.28 22,320,000 648,000
2.99%
SINTEX 25-Jan-17 85.15 -0.80 -0.93% 86.45
84.40
85.16 5,236,875
735
4,459.72 24,880,500 -505,875
-1.99%
WOCKPHARMA 25-Jan-17 686.35 -4.25 -0.62% 696.20
681.55
688.17 640,200
1,067
4,405.66 3,069,600 79,800
2.67%
MINDTREE 25-Jan-17 482.95 -0.80 -0.17% 487.10
479.00
484.19 900,000
750
4,357.71 2,710,800 21,600
0.80%
BATAINDIA 25-Jan-17 471.00 -4.85 -1.02% 481.70
469.55
475.14 888,800
808
4,223.04 3,160,300 -8,800
-0.28%
MARICO 25-Jan-17 256.95 -1.90 -0.73% 259.30
253.75
256.13 1,630,200
627
4,175.43 7,610,200 -41,600
-0.54%
PIDILITIND 25-Jan-17 628.15 -8.45 -1.33% 638.35
624.95
630.04 647,000
647
4,076.36 1,403,000 44,000
3.24%
LICHSGFIN 23-Feb-17 535.45 -9.20 -1.69% 551.15
533.00
541.69 742,500
675
4,022.05 712,800 425,700
148.28%
INFRATEL 25-Jan-17 353.65 -2.85 -0.80% 359.25
351.55
354.24 1,131,200
707
4,007.16 5,867,200 83,200
1.44%
IDEA 23-Feb-17 67.85 -0.90 -1.31% 69.05
67.50
67.99 5,754,000
822
3,912.14 17,703,000 2,464,000
16.17%
SIEMENS 25-Jan-17 1,177.45 -4.40 -0.37% 1,186.00
1,173.05
1,178.72 329,500
659
3,883.88 792,000 -7,500
-0.94%
UNIONBANK 23-Feb-17 134.30 1.85 1.40% 136.15
133.00
134.87 2,848,000
712
3,841.10 4,524,000 776,000
20.70%
IFCI 25-Jan-17 27.85 -0.25 -0.89% 28.25
27.70
27.91 13,530,000
615
3,776.22 61,688,000 308,000
0.50%
DCBBANK 25-Jan-17 117.50 -3.95 -3.25% 122.50
117.20
119.05 3,168,000
704
3,771.50 4,590,000 -99,000
-2.11%
JUSTDIAL 25-Jan-17 368.80 -4.15 -1.11% 382.45
365.00
374.41 994,800
829
3,724.63 4,242,000 -62,400
-1.45%
RCOM 25-Jan-17 32.00 0.30 0.95% 32.25
31.15
31.59 11,484,000
957
3,627.80 120,912,000 -3,204,000
-2.58%
HEXAWARE 25-Jan-17 200.45 0.20 0.10% 203.25
200.00
201.39 1,764,000
588
3,552.52 4,944,000 -39,000
-0.78%
AJANTPHARM 25-Jan-17 1,794.20 -5.35 -0.30% 1,831.00
1,789.20
1,809.95 192,800
482
3,489.58 346,800 12,800
3.83%
SYNDIBANK 25-Jan-17 65.00 -0.35 -0.54% 66.10
64.65
65.32 5,292,000
588
3,456.73 16,137,000 306,000
1.93%
CANBK 23-Feb-17 278.45 3.85 1.40% 280.45
275.95
278.30 1,233,000
411
3,431.44 2,052,000 204,000
11.04%
MCLEODRUSS 25-Jan-17 154.85 0.90 0.58% 156.75
153.50
154.94 2,211,000
737
3,425.72 4,542,000 -72,000
-1.56%
YESBANK 23-Feb-17 1,333.30 -5.15 -0.38% 1,342.00
1,324.40
1,332.35 256,900
367
3,422.81 494,900 78,400
18.82%
BOSCHLTD 25-Jan-17 21,390.85 -18.45 -0.09% 21,791.10
21,219.55
21,502.16 15,875
635
3,413.47 75,150 -550
-0.73%
ADANIENT 25-Jan-17 79.00 -1.10 -1.37% 80.50
78.60
79.39 4,272,000
534
3,391.54 15,664,000 160,000
1.03%
CONCOR 25-Jan-17 1,197.35 -2.70 -0.22% 1,216.00
1,192.55
1,204.73 281,500
563
3,391.31 1,126,500 26,000
2.36%
RPOWER 25-Jan-17 44.20 -0.30 -0.67% 44.80
43.65
44.13 7,608,000
634
3,357.41 48,252,000 -516,000
-1.06%
VEDL 23-Feb-17 236.20 -6.75 -2.78% 242.85
235.45
237.98 1,382,500
395
3,290.07 1,904,000 371,000
24.20%
PCJEWELLER 25-Jan-17 391.90 -5.90 -1.48% 404.85
386.90
397.35 816,000
544
3,242.38 1,041,000 19,500
1.91%
DABUR 25-Jan-17 278.50 0.05 0.02% 284.55
275.70
277.83 1,137,500
455
3,160.32 12,130,000 -7,500
-0.06%
ICICIBANK 23-Feb-17 269.55 -1.75 -0.65% 272.55
267.30
270.03 1,170,000
468
3,159.35 3,240,000 437,500
15.61%
STAR 25-Jan-17 1,138.85 -9.45 -0.82% 1,149.95
1,132.85
1,139.71 276,500
553
3,151.30 1,693,500 22,500
1.35%
ANDHRABANK 25-Jan-17 49.70 -0.10 -0.20% 50.30
49.45
49.81 6,320,000
632
3,147.99 20,950,000 170,000
0.82%
CASTROLIND 25-Jan-17 395.75 -2.60 -0.65% 401.65
394.00
397.99 775,600
554
3,086.81 10,390,800 -103,600
-0.99%
GLENMARK 25-Jan-17 887.40 -4.15 -0.47% 896.35
883.70
887.82 345,100
493
3,063.87 2,519,300 -14,700
-0.58%
AXISBANK 23-Feb-17 488.75 9.55 1.99% 489.65
479.50
485.13 620,400
517
3,009.75 945,600 122,400
14.87%
JSWENERGY 25-Jan-17 64.25 -0.85 -1.31% 65.85
64.10
64.75 4,624,000
578
2,994.04 36,128,000 992,000
2.82%
GODREJIND 25-Jan-17 434.25 -6.65 -1.51% 442.20
432.30
435.43 681,000
454
2,965.28 1,275,000 -54,000
-4.06%
UPL 23-Feb-17 737.15 31.15 4.41% 739.40
707.55
733.46 382,800
319
2,807.68 232,800 196,800
546.67%
SAIL 23-Feb-17 58.60 0.20 0.34% 59.20
57.75
58.56 4,680,000
390
2,740.61 9,804,000 888,000
9.96%
COALINDIA 23-Feb-17 298.40 -1.15 -0.38% 301.35
294.10
297.84 909,500
535
2,708.85 2,791,400 375,700
15.55%
JINDALSTEL 25-Jan-17 77.65 -1.30 -1.65% 79.90
77.35
78.22 3,123,000
347
2,442.81 53,199,000 -873,000
-1.61%
AMARAJABAT 25-Jan-17 907.35 10.60 1.18% 909.85
884.50
903.79 262,800
438
2,375.16 624,600 -18,600
-2.89%
RECLTD 23-Feb-17 137.25 0.35 0.26% 138.85
134.00
136.92 1,734,000
289
2,374.19 3,114,000 126,000
4.22%
LT 23-Feb-17 1,457.25 1.95 0.13% 1,469.65
1,450.25
1,460.53 160,500
321
2,344.15 291,000 78,500
36.94%
COLPAL 25-Jan-17 912.50 -1.50 -0.16% 916.50
908.20
912.41 256,900
367
2,343.98 687,400 -8,400
-1.21%
DHFL 23-Feb-17 287.45 -2.70 -0.93% 293.50
285.75
288.50 810,000
270
2,336.85 1,416,000 273,000
23.88%
DLF 23-Feb-17 131.40 1.35 1.04% 132.75
130.55
131.58 1,635,000
327
2,151.33 1,965,000 510,000
35.05%
ICIL 25-Jan-17 180.40 -2.85 -1.56% 183.55
178.10
180.44 1,183,000
338
2,134.61 3,391,500 -150,500
-4.25%
GMRINFRA 25-Jan-17 12.55 -0.10 -0.79% 12.65
12.45
12.54 16,830,000
374
2,110.48 159,480,000 -1,080,000
-0.67%
SUNPHARMA 23-Feb-17 652.10 3.80 0.59% 654.85
650.95
652.48 319,900
457
2,087.28 1,554,700 176,400
12.80%
NIFTYCPSE 25-Jan-17 2,459.50 -28.55 -1.15% 2,492.00
2,454.00
2,459.60 83,850
1,118
2,062.37 38,000 6,000
18.75%
NIFTYCPSE 23-Feb-17 2,415.00 -27.70 -1.13% 2,420.05
2,415.00
2,419.29 83,850
1,118
2,028.57 9,000 1,500
20.00%
TATASTEEL 23-Feb-17 457.20 -3.00 -0.65% 460.55
454.00
456.59 442,000
221
2,018.13 946,000 68,000
7.74%
CADILAHC 25-Jan-17 350.05 -0.85 -0.24% 353.45
349.20
351.35 556,800
348
1,956.32 3,425,600 70,400
2.10%
BANKINDIA 23-Feb-17 114.50 -0.55 -0.48% 116.05
113.70
114.88 1,662,000
277
1,909.31 4,182,000 810,000
24.02%
MARUTI 23-Feb-17 5,709.20 -9.40 -0.16% 5,756.00
5,697.50
5,717.19 33,300
222
1,903.82 70,050 14,550
26.22%
S&P500 20-Jan-17 2,267.50 -3.75 -0.17% 2,273.00
2,267.00
2,268.56 83,850
1,118
1,902.19 349,500 -12,500
-3.45%
S&P500 17-Feb-17 2,263.00 -4.75 -0.21% 2,264.00
2,262.00
2,262.97 83,850
1,118
1,897.50 34,750 9,750
39.00%
APOLLOHOSP 25-Jan-17 1,171.15 -10.45 -0.88% 1,188.00
1,165.00
1,173.07 160,800
402
1,886.30 706,400 20,800
3.03%
TCS 23-Feb-17 2,281.40 10.30 0.45% 2,289.90
2,270.00
2,280.18 82,500
330
1,881.15 184,000 32,250
21.25%
BANKBARODA 23-Feb-17 159.55 -0.75 -0.47% 162.35
158.65
160.55 1,144,500
327
1,837.49 2,310,000 381,500
19.78%
KPIT 25-Jan-17 143.60 0.05 0.03% 144.65
141.50
143.25 1,276,000
319
1,827.87 3,456,000 -40,000
-1.14%
ULTRACEMCO 23-Feb-17 3,386.75 31.20 0.93% 3,390.00
3,357.00
3,375.77 53,600
268
1,809.41 75,200 36,400
93.81%
PAGEIND 25-Jan-17 14,091.15 -31.20 -0.22% 14,380.00
13,901.00
14,149.94 12,400
248
1,754.59 38,100 -150
-0.39%
IOC 23-Feb-17 340.50 -2.80 -0.82% 346.25
340.00
341.89 504,000
168
1,723.13 1,380,000 213,000
18.25%
DJIA 20-Jan-17 19,830.00 -20.00 -0.10% 19,882.50
19,805.00
19,834.85 8,680
116
1,721.66 29,460 -990
-3.25%
RELCAPITAL 23-Feb-17 466.15 10.30 2.26% 468.35
456.40
462.44 367,500
245
1,699.47 478,500 162,000
51.18%
HDFC 23-Feb-17 1,252.10 -12.05 -0.95% 1,263.35
1,244.65
1,251.39 134,000
268
1,676.86 289,000 49,000
20.42%
BANKNIFTY 30-Mar-17 19,177.05 -24.65 -0.13% 19,280.00
19,105.10
19,196.93 8,680
217
1,666.29 47,480 -2,480
-4.96%
BHEL 23-Feb-17 128.50 -0.65 -0.50% 129.95
128.20
129.06 1,290,000
258
1,664.87 3,575,000 620,000
20.98%
GAIL 23-Feb-17 438.45 -3.90 -0.88% 446.65
431.00
436.07 378,000
252
1,648.34 468,000 166,500
55.22%
OIL 25-Jan-17 339.40 -3.65 -1.06% 345.25
339.00
340.31 465,800
274
1,585.16 2,494,866 -20,394
-0.81%
KOTAKBANK 23-Feb-17 730.55 -5.35 -0.73% 738.00
729.05
731.22 212,800
266
1,556.04 471,200 55,200
13.27%
HINDALCO 23-Feb-17 172.20 -1.70 -0.98% 175.65
170.40
172.23 899,500
257
1,549.21 1,613,500 290,500
21.96%
BHARTIARTL 23-Feb-17 316.20 -0.95 -0.30% 316.75
315.15
315.93 486,200
286
1,536.05 1,388,900 355,300
34.38%
IBREALEST 25-Jan-17 79.55 0.15 0.19% 80.05
78.55
79.40 1,870,000
187
1,484.78 30,670,000 -210,000
-0.68%
GODREJCP 25-Jan-17 1,589.85 18.65 1.19% 1,610.90
1,564.55
1,580.87 92,800
232
1,467.05 678,000 2,400
0.36%
MCDOWELL-N 23-Feb-17 2,091.25 119.30 6.05% 2,117.80
1,981.30
2,072.45 70,750
283
1,466.26 48,250 26,750
124.42%
HINDPETRO 23-Feb-17 475.85 -3.45 -0.72% 482.50
472.50
477.65 302,400
144
1,444.41 573,300 71,400
14.23%
TORNTPOWER 25-Jan-17 186.25 -0.40 -0.21% 187.15
183.05
185.27 771,000
257
1,428.43 3,150,000 -93,000
-2.87%
ASHOKLEY 23-Feb-17 86.20 0.20 0.23% 87.10
85.75
86.46 1,645,000
235
1,422.27 3,178,000 630,000
24.73%
CEATLTD 23-Feb-17 1,192.85 9.95 0.84% 1,224.40
1,189.80
1,204.14 116,200
166
1,399.21 79,800 27,300
52.00%
JSWSTEEL 23-Feb-17 188.15 -2.90 -1.52% 195.80
187.35
188.78 741,000
247
1,398.86 1,140,000 444,000
63.79%
ZEEL 23-Feb-17 483.15 0.35 0.07% 490.00
481.00
485.72 280,800
216
1,363.90 318,500 210,600
195.18%
BEL 23-Feb-17 1,509.35 -12.50 -0.82% 1,533.90
1,500.00
1,509.67 89,550
199
1,351.91 157,500 36,450
30.11%
PFC 23-Feb-17 132.00 -1.15 -0.86% 134.80
130.90
132.76 1,002,000
167
1,330.26 2,610,000 330,000
14.47%
TV18BRDCST 23-Feb-17 37.05 -1.10 -2.88% 38.30
36.55
37.09 3,417,000
201
1,267.37 2,890,000 1,632,000
129.73%
FEDERALBNK 23-Feb-17 76.10 0.85 1.13% 76.50
75.05
75.75 1,584,000
144
1,199.88 2,629,000 693,000
35.80%
LUPIN 23-Feb-17 1,503.00 -15.30 -1.01% 1,516.55
1,499.10
1,506.16 77,200
193
1,162.76 164,000 55,200
50.74%
ACC 23-Feb-17 1,339.25 1.05 0.08% 1,345.05
1,323.20
1,329.43 86,800
217
1,153.95 119,200 57,200
92.26%
ITC 23-Feb-17 253.05 2.55 1.02% 253.20
250.45
252.25 456,000
190
1,150.26 1,629,600 264,000
19.33%
ASIANPAINT 23-Feb-17 964.15 21.60 2.29% 967.55
942.05
957.00 119,400
199
1,142.66 156,600 51,000
48.30%
ORIENTBANK 23-Feb-17 115.70 -0.20 -0.17% 117.60
115.50
116.51 960,000
160
1,118.50 2,022,000 402,000
24.81%
BAJFINANCE 23-Feb-17 917.40 -3.80 -0.41% 928.40
914.00
919.74 121,000
242
1,112.89 288,500 58,000
25.16%
IDFCBANK 23-Feb-17 65.00 0.75 1.17% 65.15
64.20
64.64 1,624,000
203
1,049.75 2,904,000 712,000
32.48%
HAVELLS 23-Feb-17 374.80 -7.45 -1.95% 388.75
373.40
379.47 276,000
138
1,047.34 134,000 96,000
252.63%
RELINFRA 23-Feb-17 516.30 2.35 0.46% 525.10
510.65
515.49 201,500
155
1,038.71 352,300 123,500
53.98%
SOUTHBANK 25-Jan-17 21.40 -0.05 -0.23% 21.60
21.30
21.46 4,770,000
159
1,023.64 42,060,000 -60,000
-0.14%
DIVISLAB 23-Feb-17 741.95 -1.70 -0.23% 750.40
738.00
743.96 135,000
225
1,004.35 270,600 50,400
22.89%
NTPC 23-Feb-17 174.80 4.35 2.55% 175.25
169.75
173.29 576,000
144
998.15 1,084,000 116,000
11.98%
NMDC 23-Feb-17 140.65 -1.75 -1.23% 143.25
140.30
141.53 690,000
115
976.56 1,392,000 300,000
27.47%
INDIACEM 23-Feb-17 134.95 -1.25 -0.92% 137.25
133.70
135.23 672,000
192
908.75 819,000 395,500
93.39%
CROMPGREAV 23-Feb-17 65.05 0.35 0.54% 65.20
64.20
64.68 1,356,000
113
877.06 2,004,000 648,000
47.79%
TECHM 23-Feb-17 488.85 -2.65 -0.54% 497.65
487.65
493.66 169,400
154
836.26 255,200 63,800
33.33%
GMRINFRA 23-Feb-17 12.70 0.00 0.00% 12.75
12.55
12.64 6,615,000
147
836.14 18,540,000 4,365,000
30.79%
KTKBANK 23-Feb-17 123.95 -0.05 -0.04% 125.40
122.75
123.79 671,125
91
830.79 1,128,375 435,125
62.77%
INDUSINDBK 23-Feb-17 1,221.80 -3.20 -0.26% 1,229.00
1,216.60
1,222.86 67,800
113
829.10 134,400 25,200
23.08%
RPOWER 23-Feb-17 44.40 -0.25 -0.56% 44.95
43.90
44.30 1,848,000
154
818.66 5,268,000 1,092,000
26.15%
AUROPHARMA 23-Feb-17 710.65 2.40 0.34% 717.00
707.10
711.39 113,400
162
806.72 214,900 28,700
15.41%
IDBI 23-Feb-17 73.95 -0.30 -0.40% 74.45
73.15
73.90 1,080,000
135
798.12 3,032,000 376,000
14.16%
M&M 23-Feb-17 1,213.10 -7.70 -0.63% 1,221.35
1,210.00
1,216.39 65,500
131
796.74 141,500 42,000
42.21%
TITAN 23-Feb-17 359.90 -2.60 -0.72% 363.10
359.00
360.58 220,500
147
795.08 319,500 183,000
134.07%
ENGINERSIN 23-Feb-17 153.40 -0.60 -0.39% 154.00
152.70
153.43 504,000
72
773.29 1,190,000 217,000
22.30%
DRREDDY 23-Feb-17 2,997.50 -10.85 -0.36% 3,020.00
2,995.00
3,004.55 25,000
125
751.14 62,000 19,200
44.86%
BPCL 23-Feb-17 657.35 -2.65 -0.40% 666.00
655.50
660.05 111,600
93
736.62 372,000 28,800
8.39%
EICHERMOT 23-Feb-17 22,462.50 -65.55 -0.29% 22,680.10
22,400.00
22,504.86 3,200
128
720.16 6,350 1,175
22.71%
VOLTAS 23-Feb-17 339.85 -0.45 -0.13% 343.00
337.25
340.02 206,000
103
700.44 546,000 118,000
27.57%
BIOCON 23-Feb-17 1,001.10 -4.25 -0.42% 1,013.00
997.70
1,002.05 69,600
116
697.43 508,200 22,800
4.70%
BHARATFIN 23-Feb-17 679.00 1.50 0.22% 681.30
670.00
675.93 103,000
103
696.21 210,000 23,000
12.30%
SUNTV 23-Feb-17 527.55 -2.45 -0.46% 536.00
524.95
528.78 126,000
63
666.26 140,000 30,000
27.27%
MOTHERSUMI 23-Feb-17 328.05 -2.95 -0.89% 334.90
327.05
330.81 197,500
79
653.35 180,000 50,000
38.46%
IBULHSGFIN 23-Feb-17 772.80 10.55 1.38% 775.00
764.45
769.25 84,800
106
652.32 167,200 24,000
16.76%
COALINDIA 30-Mar-17 293.05 -2.25 -0.76% 296.40
290.00
293.03 217,600
128
637.63 1,269,900 136,000
11.99%
CAIRN 23-Feb-17 263.20 -6.55 -2.43% 268.75
262.25
264.51 238,000
68
629.53 269,500 -24,500
-8.33%
M&MFIN 23-Feb-17 296.95 10.30 3.59% 298.00
286.60
292.07 215,000
86
627.95 212,500 42,500
25.00%
CONCOR 23-Feb-17 1,190.80 2.75 0.23% 1,203.95
1,180.00
1,190.31 52,500
105
624.91 79,500 25,000
45.87%
CUMMINSIND 25-Jan-17 841.40 -8.40 -0.99% 852.25
837.00
844.44 73,800
123
623.20 600,600 -10,800
-1.77%
IDFC 23-Feb-17 59.25 0.55 0.94% 59.40
58.50
59.00 1,056,000
80
623.04 2,666,400 501,600
23.17%
BAJAJ-AUTO 23-Feb-17 2,742.40 5.05 0.18% 2,750.00
2,728.40
2,738.30 22,000
88
602.43 20,250 6,000
42.11%
POWERGRID 23-Feb-17 198.20 -0.95 -0.48% 200.45
196.00
197.76 304,000
76
601.19 564,000 108,000
23.68%
OFSS 25-Jan-17 3,283.65 15.90 0.49% 3,308.00
3,270.00
3,284.85 18,300
122
601.13 210,750 -2,100
-0.99%
RELIANCE 30-Mar-17 1,053.45 -34.85 -3.20% 1,075.00
1,051.65
1,059.19 56,500
113
598.44 50,000 28,000
127.27%
SINTEX 23-Feb-17 85.50 -0.75 -0.87% 86.75
84.80
85.27 684,000
96
583.25 1,083,000 448,875
70.79%
RCOM 23-Feb-17 32.05 0.30 0.94% 32.30
31.30
31.70 1,836,000
153
582.01 12,528,000 264,000
2.15%
BEML 23-Feb-17 1,195.95 -20.40 -1.68% 1,226.95
1,194.95
1,206.51 47,400
79
571.89 72,000 23,400
48.15%
MRF 23-Feb-17 54,124.00 951.85 1.79% 54,400.00
53,488.85
54,038.02 1,050
70
567.40 1,470 555
60.66%
JINDALSTEL 23-Feb-17 78.05 -1.40 -1.76% 79.20
78.00
78.49 720,000
80
565.13 1,989,000 423,000
27.01%
ADANIPOWER 23-Feb-17 37.35 0.90 2.47% 37.60
36.25
36.93 1,520,000
76
561.34 2,820,000 380,000
15.57%
BATAINDIA 23-Feb-17 467.85 -5.70 -1.20% 477.40
466.95
471.43 117,700
107
554.87 238,700 72,600
43.71%
HINDUNILVR 23-Feb-17 844.60 10.05 1.20% 846.55
834.70
843.65 64,800
108
546.69 127,200 33,600
35.90%
IRB 23-Feb-17 221.55 3.70 1.70% 223.10
216.85
220.57 247,500
99
545.91 397,500 95,000
31.40%
ADANIPORTS 23-Feb-17 296.15 -5.95 -1.97% 300.00
294.30
296.54 180,000
72
533.77 285,000 100,000
54.05%
IFCI 23-Feb-17 27.75 -0.20 -0.72% 28.05
27.55
27.76 1,892,000
86
525.22 6,798,000 990,000
17.05%
GRASIM 23-Feb-17 849.55 -9.30 -1.08% 864.10
846.40
850.89 60,750
81
516.92 176,250 43,500
32.77%
TATAGLOBAL 23-Feb-17 128.15 -0.50 -0.39% 130.00
127.45
128.29 400,500
89
513.80 1,075,500 198,000
22.56%
JUBLFOOD 23-Feb-17 828.45 -1.20 -0.14% 834.65
824.00
828.11 60,500
121
501.01 109,500 31,000
39.49%
JISLJALEQS 23-Feb-17 95.55 0.60 0.63% 96.25
94.50
95.29 495,000
55
471.69 1,422,000 279,000
24.41%
BHARATFORG 23-Feb-17 938.00 -3.15 -0.33% 946.60
936.00
942.91 49,800
83
469.57 121,800 26,400
27.67%
SRF 23-Feb-17 1,661.45 31.45 1.93% 1,712.40
1,660.30
1,690.11 27,500
55
464.78 22,000 9,000
69.23%
L&TFH 23-Feb-17 97.35 0.70 0.72% 97.85
96.60
97.10 477,000
53
463.17 1,098,000 207,000
23.23%
ALBK 23-Feb-17 65.80 -0.45 -0.68% 66.85
65.40
66.03 680,000
68
449.00 1,930,000 230,000
13.53%
HEROMOTOCO 23-Feb-17 3,146.50 38.60 1.24% 3,168.00
3,091.30
3,116.38 14,400
72
448.76 31,400 4,600
17.16%
ARVIND 23-Feb-17 374.40 -2.15 -0.57% 378.40
372.50
375.12 118,000
59
442.64 282,000 46,000
19.49%
AMBUJACEM 23-Feb-17 213.30 -0.50 -0.23% 214.25
211.45
212.47 207,500
83
440.88 492,500 100,000
25.48%
WOCKPHARMA 23-Feb-17 689.60 -3.70 -0.53% 697.60
684.80
690.98 63,600
106
439.46 102,000 24,600
31.78%
HINDZINC 23-Feb-17 285.75 -1.10 -0.38% 288.00
283.90
285.59 153,600
48
438.67 272,000 60,800
28.79%
JETAIRWAYS 23-Feb-17 400.05 -1.50 -0.37% 404.25
396.20
399.55 109,000
109
435.51 283,000 53,000
23.04%
KSCL 23-Feb-17 473.50 17.70 3.88% 480.95
456.75
472.03 91,500
61
431.91 37,500 -1,500
-3.85%
APOLLOTYRE 23-Feb-17 188.95 0.55 0.29% 192.75
188.35
190.54 225,000
75
428.72 324,000 9,000
2.86%
TATAMTRDVR 23-Feb-17 330.25 -2.15 -0.65% 333.70
329.80
331.53 128,100
61
424.69 367,500 100,800
37.80%
TVSMOTOR 23-Feb-17 372.35 -4.45 -1.18% 378.00
371.10
372.83 112,000
56
417.57 490,000 40,000
8.89%
ANDHRABANK 23-Feb-17 49.85 -0.15 -0.30% 50.50
49.65
49.98 820,000
82
409.84 2,200,000 450,000
25.71%
PAGEIND 23-Feb-17 14,064.95 -15.05 -0.11% 14,262.80
14,000.00
14,080.99 2,900
58
408.35 2,250 1,050
87.50%
NCC 23-Feb-17 83.40 -0.65 -0.77% 84.90
82.90
83.72 480,000
60
401.86 840,000 296,000
54.41%
GRANULES 23-Feb-17 112.40 3.15 2.88% 112.70
110.30
111.45 350,000
70
390.08 425,000 0
0.00%
JPASSOCIAT 25-Jan-17 9.80 -0.05 -0.51% 9.85
9.70
9.77 3,740,000
55
365.40 120,564,000 -612,000
-0.51%
TATAELXSI 23-Feb-17 1,431.55 3.15 0.22% 1,450.00
1,430.30
1,439.24 25,200
63
362.69 23,200 9,600
70.59%
NHPC 23-Feb-17 28.45 -0.30 -1.04% 28.80
28.00
28.36 1,215,000
45
344.57 3,456,000 540,000
18.52%
CENTURYTEX 23-Feb-17 814.95 -3.30 -0.40% 825.40
810.00
819.18 41,800
38
342.42 169,400 35,200
26.23%
ABIRLANUVO 23-Feb-17 1,264.00 -18.00 -1.40% 1,276.50
1,262.50
1,267.60 26,400
66
334.65 122,800 12,000
10.83%
WIPRO 23-Feb-17 480.00 -2.30 -0.48% 485.35
479.35
483.30 68,400
57
330.58 424,800 20,400
5.04%
TATACHEM 23-Feb-17 524.70 2.70 0.52% 530.00
521.50
525.55 60,000
40
315.33 60,000 10,500
21.21%
SBIN 30-Mar-17 256.30 -0.60 -0.23% 258.70
256.00
257.56 120,000
40
309.07 444,000 42,000
10.45%
TORNTPHARM 25-Jan-17 1,333.45 -0.50 -0.04% 1,344.95
1,325.05
1,334.65 21,200
53
282.95 176,400 -800
-0.45%
SOUTHBANK 23-Feb-17 21.45 -0.10 -0.46% 21.70
21.40
21.60 1,290,000
43
278.64 3,360,000 1,110,000
49.33%
TATACOMM 23-Feb-17 674.10 -5.75 -0.85% 684.15
671.25
677.38 40,600
29
275.02 86,800 19,600
29.17%
PNB 30-Mar-17 128.85 1.05 0.82% 130.55
127.50
129.23 210,000
30
271.38 336,000 77,000
29.73%
CADILAHC 23-Feb-17 351.35 -2.55 -0.72% 354.60
351.00
352.46 76,800
48
270.69 225,600 17,600
8.46%
PETRONET 23-Feb-17 363.15 -1.65 -0.45% 366.55
361.00
363.50 72,000
48
261.72 142,500 37,500
35.71%
IDEA 30-Mar-17 67.55 -0.85 -1.24% 68.35
67.10
67.78 378,000
54
256.21 889,000 224,000
33.68%
DISHTV 23-Feb-17 87.50 -0.05 -0.06% 88.15
86.80
87.40 287,000
41
250.84 854,000 182,000
27.08%
IGL 23-Feb-17 922.40 2.10 0.23% 926.30
916.05
920.13 26,400
24
242.91 51,700 4,400
9.30%
MCLEODRUSS 23-Feb-17 155.00 0.40 0.26% 157.10
154.55
155.37 156,000
52
242.38 201,000 51,000
34.00%
CASTROLIND 23-Feb-17 397.10 -2.20 -0.55% 402.00
395.95
399.21 56,000
40
223.56 116,200 35,000
43.10%
CIPLA 23-Feb-17 589.75 -2.00 -0.34% 591.00
585.00
588.09 37,000
37
217.59 89,000 5,000
5.95%
TATAPOWER 23-Feb-17 78.30 -0.10 -0.13% 78.75
78.10
78.29 270,000
30
211.38 1,089,000 225,000
26.04%
UBL 23-Feb-17 835.15 2.05 0.25% 846.95
816.95
838.04 25,200
36
211.19 13,300 11,900
850.00%
HDIL 23-Feb-17 63.95 -1.10 -1.69% 64.75
63.50
64.00 312,000
39
199.68 2,104,000 16,000
0.77%
JSWENERGY 23-Feb-17 64.50 -0.80 -1.23% 66.35
64.45
65.04 304,000
38
197.72 792,000 200,000
33.78%
SYNDIBANK 23-Feb-17 65.10 -0.55 -0.84% 66.25
64.90
65.44 297,000
33
194.36 819,000 162,000
24.66%
DCBBANK 23-Feb-17 117.95 -4.00 -3.28% 124.80
117.80
119.61 153,000
34
183.00 306,000 85,500
38.78%
UNIONBANK 30-Mar-17 132.20 1.00 0.76% 134.05
131.30
132.62 128,000
32
169.75 592,000 40,000
7.25%
PTC 23-Feb-17 85.25 0.85 1.01% 85.65
83.30
84.32 200,000
25
168.64 544,000 16,000
3.03%
HEXAWARE 23-Feb-17 200.75 0.45 0.22% 202.50
200.20
201.25 81,000
27
163.01 324,000 42,000
14.89%
GODREJIND 23-Feb-17 432.00 -8.35 -1.90% 438.00
432.00
434.35 37,500
25
162.88 60,000 24,000
66.67%
EXIDEIND 23-Feb-17 183.50 -2.55 -1.37% 184.50
183.00
183.80 88,000
22
161.74 232,000 60,000
34.88%
SRTRANSFIN 23-Feb-17 959.70 -12.70 -1.31% 979.90
956.00
965.06 15,600
26
150.55 27,000 6,000
28.57%
SIEMENS 23-Feb-17 1,176.85 -3.60 -0.30% 1,182.60
1,174.00
1,176.76 12,500
25
147.10 37,500 6,000
19.05%
CESC 23-Feb-17 684.50 -11.05 -1.59% 695.00
683.45
687.46 20,900
19
143.68 20,900 9,900
90.00%
BRITANNIA 23-Feb-17 3,024.10 46.15 1.55% 3,035.45
2,984.00
3,003.49 4,600
23
138.16 7,200 2,000
38.46%
OIL 23-Feb-17 335.40 -0.35 -0.10% 338.20
334.25
335.86 40,800
24
137.03 235,664 -9,064
-3.70%
INFRATEL 23-Feb-17 355.55 -3.05 -0.85% 358.80
353.35
355.56 38,400
24
136.54 75,200 19,200
34.29%
APOLLOHOSP 23-Feb-17 1,176.80 -9.50 -0.80% 1,186.05
1,171.50
1,177.92 10,800
27
127.22 12,000 5,600
87.50%
PIDILITIND 23-Feb-17 631.35 -9.40 -1.47% 635.25
630.90
631.99 20,000
20
126.40 36,000 16,000
80.00%
ADANIENT 23-Feb-17 79.20 -1.40 -1.74% 80.25
79.10
79.70 152,000
19
121.14 696,000 80,000
12.99%
TORNTPOWER 23-Feb-17 184.30 -3.95 -2.10% 186.75
184.30
185.27 63,000
21
116.72 87,000 48,000
123.08%
MINDTREE 23-Feb-17 484.05 -1.15 -0.24% 487.10
483.00
484.96 24,000
20
116.39 73,200 8,400
12.96%
ONGC 30-Mar-17 192.50 -2.45 -1.26% 194.90
192.25
193.13 60,000
16
115.88 258,750 45,000
21.05%
SAIL 30-Mar-17 58.25 -0.50 -0.85% 58.45
57.60
58.12 180,000
15
104.62 360,000 84,000
30.43%
STAR 23-Feb-17 1,139.00 -6.00 -0.52% 1,142.95
1,137.00
1,139.80 9,000
18
102.58 20,500 8,000
64.00%
COLPAL 23-Feb-17 913.95 3.25 0.36% 914.25
907.95
911.98 11,200
16
102.14 17,500 7,000
66.67%
JPASSOCIAT 23-Feb-17 9.80 -0.05 -0.51% 9.85
9.75
9.80 1,020,000
15
99.96 20,604,000 0
0.00%
BOSCHLTD 23-Feb-17 21,482.90 118.10 0.55% 21,700.00
21,401.00
21,573.29 450
18
97.08 975 100
11.43%
ICICIBANK 30-Mar-17 270.00 -1.80 -0.66% 272.80
269.00
271.18 35,000
14
94.91 47,500 10,000
26.67%
JUSTDIAL 23-Feb-17 364.80 -3.05 -0.83% 375.00
360.15
368.40 24,000
20
88.42 696,000 2,400
0.35%
INFY 30-Mar-17 965.35 -1.00 -0.10% 972.00
963.00
967.28 9,000
18
87.06 24,000 3,000
14.29%
PCJEWELLER 23-Feb-17 380.30 -9.70 -2.49% 393.00
378.85
386.88 22,500
15
87.05 109,500 12,000
12.31%
BHARTIARTL 30-Mar-17 316.20 -1.70 -0.53% 316.20
315.30
315.53 27,200
16
85.82 180,200 27,200
17.78%
DABUR 23-Feb-17 279.15 0.40 0.14% 279.80
277.00
278.30 27,500
11
76.53 52,500 20,000
61.54%
IDBI 30-Mar-17 73.20 -0.70 -0.95% 73.95
73.10
73.45 104,000
13
76.39 288,000 0
0.00%
AMARAJABAT 23-Feb-17 909.85 9.85 1.09% 911.45
865.60
900.79 8,400
14
75.67 9,000 4,200
87.50%
ENGINERSIN 30-Mar-17 153.50 -188.30 -55.09% 153.50
153.00
153.16 49,000
7
75.05 42,000 42,000
0.00%
CANBK 30-Mar-17 277.40 4.70 1.72% 278.80
275.00
277.10 27,000
9
74.82 102,000 -3,000
-2.86%
IBREALEST 23-Feb-17 79.75 -0.05 -0.06% 79.55
79.50
79.57 90,000
9
71.61 240,000 -20,000
-7.69%
MARUTI 30-Mar-17 5,750.00 20.05 0.35% 5,770.95
5,720.00
5,739.23 1,200
8
68.87 6,150 150
2.50%
GLENMARK 23-Feb-17 891.60 0.20 0.02% 898.40
888.00
892.21 7,700
11
68.70 25,200 4,900
24.14%
AXISBANK 30-Mar-17 489.90 8.80 1.83% 490.75
486.00
487.67 13,200
11
64.37 44,400 3,600
8.82%
RCOM 30-Mar-17 32.55 0.70 2.20% 31.75
31.70
31.86 180,000
15
57.35 1,536,000 0
0.00%
NIITTECH 23-Feb-17 415.80 -12.65 -2.95% 433.35
413.70
421.05 13,500
9
56.84 13,500 6,000
80.00%
KPIT 23-Feb-17 144.10 -0.40 -0.28% 144.10
143.75
143.30 36,000
9
51.59 52,000 16,000
44.44%
LT 30-Mar-17 1,465.00 62.00 4.42% 1,473.00
1,456.00
1,467.12 3,500
7
51.35 10,000 3,000
42.86%
AJANTPHARM 23-Feb-17 1,799.30 -9.70 -0.54% 1,815.05
1,797.00
1,806.02 2,800
7
50.57 8,000 2,800
53.85%
LICHSGFIN 30-Mar-17 537.00 -10.25 -1.87% 557.95
537.00
544.29 8,800
8
47.90 8,800 5,500
166.67%
MARICO 23-Feb-17 257.40 -0.70 -0.27% 257.60
256.80
257.07 18,200
7
46.79 23,400 18,200
350.00%
BHEL 30-Mar-17 128.70 -0.40 -0.31% 129.40
128.70
129.17 35,000
7
45.21 170,000 30,000
21.43%
ADANIPOWER 30-Mar-17 37.60 6.90 22.48% 37.65
37.60
37.60 120,000
6
45.12 100,000 100,000
0.00%
TATAMOTORS 30-Mar-17 529.00 -1.10 -0.21% 531.95
529.00
531.36 7,500
5
39.85 46,500 1,500
3.33%
TORNTPHARM 23-Feb-17 1,337.25 -2.80 -0.21% 1,341.25
1,332.00
1,337.61 2,800
7
37.45 14,400 2,800
24.14%
YESBANK 30-Mar-17 1,336.10 -5.90 -0.44% 1,336.10
1,332.10
1,335.05 2,800
4
37.38 18,900 700
3.85%
BANKINDIA 30-Mar-17 114.00 -0.75 -0.65% 116.00
114.00
115.23 30,000
5
34.57 294,000 12,000
4.26%
TATASTEEL 30-Mar-17 458.40 -2.35 -0.51% 459.25
458.40
458.88 6,000
3
27.53 96,000 2,000
2.13%
ICIL 23-Feb-17 179.10 -3.90 -2.13% 182.45
179.10
180.23 14,000
4
25.23 80,500 7,000
9.52%
FEDERALBNK 30-Mar-17 76.35 0.10 0.13% 76.35
76.15
76.28 33,000
3
25.17 22,000 11,000
100.00%
ASHOKLEY 30-Mar-17 86.50 0.90 1.05% 88.25
86.50
86.93 28,000
4
24.34 21,000 0
0.00%
HINDALCO 30-Mar-17 172.50 -0.45 -0.26% 173.00
172.50
172.12 14,000
4
24.10 31,500 0
0.00%
BPCL 30-Mar-17 658.00 0.25 0.04% 663.00
658.00
660.50 3,600
3
23.78 43,200 1,200
2.86%
BANKBARODA 30-Mar-17 158.95 -0.45 -0.28% 162.45
158.95
160.67 14,000
4
22.49 63,000 3,500
5.88%
RPOWER 30-Mar-17 44.70 -0.45 -1.00% 44.70
44.10
44.37 48,000
4
21.30 192,000 36,000
23.08%
CUMMINSIND 23-Feb-17 845.10 0.00 0.00% 845.10
842.00
843.78 2,400
4
20.25 8,400 600
7.69%
TCS 30-Mar-17 2,281.40 14.90 0.66% 2,290.00
2,290.00
2,284.26 750
3
17.13 3,250 750
30.00%
SUNPHARMA 30-Mar-17 655.20 5.20 0.80% 655.95
655.20
655.68 2,100
3
13.77 19,600 -1,400
-6.67%
GODREJCP 23-Feb-17 1,584.15 0.00 0.00% 0.00
0.00
1,585.65 800
2
12.69 1,600 -800
-33.33%
BIOCON 30-Mar-17 1,005.55 -2.55 -0.25% 1,005.55
1,005.55
1,005.55 1,200
2
12.07 4,800 1,200
33.33%
GMRINFRA 30-Mar-17 12.70 0.90 7.63% 12.70
12.70
12.70 90,000
2
11.43 90,000 90,000
0.00%
GRANULES 30-Mar-17 112.70 7.60 7.23% 112.70
111.00
111.85 10,000
2
11.19 15,000 10,000
200.00%
IOC 30-Mar-17 344.50 1.70 0.50% 344.50
344.50
344.50 3,000
1
10.34 63,000 0
0.00%
KTKBANK 30-Mar-17 125.45 10.20 8.85% 125.45
125.45
125.45 7,375
1
9.25 7,375 0
0.00%
VEDL 30-Mar-17 234.70 -4.25 -1.78% 234.70
234.70
234.70 3,500
1
8.21 21,000 0
0.00%
ADANIPORTS 30-Mar-17 299.05 30.10 11.19% 299.05
299.05
299.05 2,500
1
7.48 2,500 2,500
0.00%
ORIENTBANK 30-Mar-17 116.00 2.05 1.80% 116.00
116.00
116.00 6,000
1
6.96 228,000 6,000
2.70%
DLF 30-Mar-17 132.00 1.95 1.50% 132.00
132.00
132.00 5,000
1
6.60 35,000 0
0.00%
GRASIM 30-Mar-17 860.00 -0.55 -0.06% 860.00
860.00
860.00 750
1
6.45 1,500 750
100.00%
TV18BRDCST 30-Mar-17 37.25 -2.30 -5.82% 37.25
37.25
37.25 17,000
1
6.33 34,000 17,000
100.00%
IFCI 30-Mar-17 28.00 -0.20 -0.71% 28.00
28.00
28.00 22,000
1
6.16 308,000 22,000
7.69%
HCLTECH 30-Mar-17 839.25 6.60 0.79% 839.25
839.25
839.25 700
1
5.87 700 700
0.00%
KOTAKBANK 30-Mar-17 732.65 -7.40 -1.00% 732.65
732.65
732.65 800
1
5.86 3,200 800
33.33%
OIL 30-Mar-17 342.45 -108.90 -24.13% 342.45
342.45
342.45 1,700
1
5.82 2,266 2,266
0.00%
ASIANPAINT 30-Mar-17 956.00 11.20 1.19% 956.00
956.00
956.00 600
1
5.74 600 -600
-50.00%
MCDOWELL-N 30-Mar-17 2,100.55 156.00 8.02% 2,100.55
2,100.55
2,100.55 250
1
5.25 250 250
0.00%
JSWENERGY 30-Mar-17 65.40 4.65 7.65% 65.40
65.40
65.40 8,000
1
5.23 8,000 8,000
0.00%
ADANIPOWER 25-Jan-17 0.35 -0.05 -12.50% 0.35
0.30
0.32 765,000
38
2.45 - -4,914,000
-100.00%
DJIA 15-Sep-17 19,507.50 0.00 0.00% 0.00
0.00
0.00 8,680
0
0.00 - 0
0.00%
DJIA 16-Jun-17 19,047.50 0.00 0.00% 0.00
0.00
0.00 8,680
116
0.00 - 0
0.00%
DJIA 17-Feb-17 19,790.00 0.00 0.00% 0.00
0.00
0.00 8,680
0
0.00 2,160 0
0.00%
DJIA 17-Mar-17 18,965.00 0.00 0.00% 0.00
0.00
0.00 8,680
116
0.00 - 0
0.00%
FTSE100 17-Feb-17 6,902.00 0.00 0.00% 0.00
0.00
0.00 8,680
0
0.00 - 0
0.00%
FTSE100 20-Jan-17 7,195.00 0.00 0.00% 0.00
0.00
0.00 8,680
116
0.00 1,000 0
0.00%
NIFTYCPSE 30-Mar-17 2,372.55 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYINFRA 23-Feb-17 2,713.70 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYINFRA 25-Jan-17 2,912.40 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYINFRA 30-Mar-17 2,732.10 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYIT 30-Mar-17 10,459.00 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYMID50 23-Feb-17 3,622.15 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYMID50 25-Jan-17 4,122.35 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYMID50 30-Mar-17 3,701.15 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYPSE 23-Feb-17 3,669.65 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYPSE 25-Jan-17 3,763.20 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
NIFTYPSE 30-Mar-17 3,725.85 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
S&P500 16-Jun-17 2,232.00 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
S&P500 17-Mar-17 2,213.75 0.00 0.00% 0.00
0.00
0.00 83,850
1,118
0.00 - 0
0.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.