Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Apr 27, 08:45
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 27-Apr-17 9,342.10 48.20 0.52% 9,357.45
9,297.60
9,334.02 13,351,200
178,016
1,246,203.68 15,774,525 0
0.00%
NIFTY 25-May-17 9,363.30 45.30 0.49% 9,380.00
9,321.90
9,356.39 9,145,800
121,944
855,716.72 15,454,425 0
0.00%
BANKNIFTY 27-Apr-17 22,210.60 215.60 0.98% 22,244.00
22,027.55
22,166.75 3,364,160
84,104
745,724.94 1,806,840 0
0.00%
BANKNIFTY 25-May-17 22,211.20 201.60 0.92% 22,242.00
22,041.00
22,176.45 1,812,440
45,311
401,934.85 2,284,160 0
0.00%
HDFCBANK 27-Apr-17 1,545.70 19.40 1.27% 1,547.95
1,510.00
1,539.33 16,983,500
33,967
261,432.11 18,139,500 0
0.00%
HDFCBANK 25-May-17 1,540.30 17.85 1.17% 1,543.00
1,480.45
1,535.16 14,475,000
28,950
222,214.41 22,610,500 0
0.00%
PNB 27-Apr-17 163.10 4.80 3.03% 164.40
158.50
161.94 126,511,000
18,073
204,871.91 43,757,000 0
0.00%
AXISBANK 27-Apr-17 516.65 1.70 0.33% 524.40
508.20
517.22 35,368,800
29,474
182,934.51 17,998,800 0
0.00%
SBIN 27-Apr-17 286.85 0.00 0.00% 289.90
283.75
287.47 60,114,000
20,038
172,809.72 57,459,000 0
0.00%
RELCAPITAL 27-Apr-17 641.75 10.30 1.63% 647.70
625.95
640.10 23,211,000
15,474
148,573.61 5,373,000 0
0.00%
ICICIBANK 27-Apr-17 276.55 4.05 1.49% 277.65
272.90
275.23 53,952,500
21,581
148,493.47 43,107,500 0
0.00%
TATAMOTORS 27-Apr-17 451.30 6.45 1.45% 454.75
445.00
450.99 30,609,000
20,406
138,043.53 16,150,500 0
0.00%
DLF 27-Apr-17 187.60 -7.00 -3.60% 196.90
180.10
189.39 71,755,000
14,351
135,896.79 16,425,000 0
0.00%
RELIANCE 27-Apr-17 1,415.05 -17.10 -1.19% 1,440.00
1,403.00
1,420.94 9,466,500
18,933
134,513.29 8,880,000 0
0.00%
TATASTEEL 27-Apr-17 454.70 -0.05 -0.01% 464.00
451.05
458.48 28,018,000
14,009
128,456.93 15,884,000 0
0.00%
YESBANK 27-Apr-17 1,580.85 19.55 1.25% 1,587.45
1,560.40
1,574.35 8,040,200
11,486
126,580.89 5,632,900 0
0.00%
MARUTI 27-Apr-17 6,398.10 65.60 1.04% 6,418.55
6,317.45
6,383.17 1,982,700
13,218
126,559.11 976,650 0
0.00%
INFY 27-Apr-17 916.85 -13.35 -1.44% 935.65
912.60
919.60 13,277,500
26,555
122,099.89 13,855,500 0
0.00%
LT 27-Apr-17 1,749.55 6.85 0.39% 1,762.75
1,739.05
1,751.10 6,873,000
13,746
120,353.10 4,677,500 0
0.00%
ICICIBANK 25-May-17 277.60 3.95 1.44% 278.65
274.05
276.36 42,900,000
17,160
118,558.44 49,482,500 0
0.00%
SBIN 25-May-17 287.20 -0.15 -0.05% 290.30
284.25
287.88 40,257,000
13,419
115,891.85 41,745,000 0
0.00%
CEATLTD 27-Apr-17 1,524.50 65.80 4.51% 1,534.05
1,458.40
1,504.19 7,585,200
10,836
114,095.82 1,381,800 0
0.00%
PNB 25-May-17 158.65 4.95 3.22% 159.50
154.35
157.61 66,927,000
9,561
105,483.64 37,849,000 0
0.00%
AXISBANK 25-May-17 518.45 1.70 0.33% 526.20
510.30
518.99 19,720,800
16,434
102,348.98 21,631,200 0
0.00%
IBULHSGFIN 27-Apr-17 1,011.35 -3.65 -0.36% 1,022.25
1,003.50
1,010.90 9,858,400
12,323
99,658.57 5,327,200 0
0.00%
INFY 25-May-17 920.60 -13.65 -1.46% 938.95
916.40
923.15 10,775,000
21,550
99,469.41 23,918,000 0
0.00%
DHFL 27-Apr-17 431.75 0.80 0.19% 439.75
423.75
434.15 22,605,000
7,535
98,139.61 8,337,000 0
0.00%
TATAMOTORS 25-May-17 452.80 6.55 1.47% 456.25
446.45
451.94 21,277,500
14,185
96,161.53 29,184,000 0
0.00%
CAIRN 27-Apr-17 286.55 3.40 1.20% 288.95
279.55
284.21 32,956,000
9,416
93,664.25 9,408,000 0
0.00%
SUNTV 27-Apr-17 925.40 -3.40 -0.37% 942.50
915.80
929.81 10,064,000
5,032
93,576.08 3,010,000 0
0.00%
HDFC 27-Apr-17 1,583.75 37.20 2.41% 1,587.70
1,550.40
1,574.37 5,861,000
11,722
92,273.83 6,359,000 0
0.00%
INDIACEM 27-Apr-17 205.50 2.50 1.23% 213.50
197.85
207.29 43,844,500
12,527
90,885.26 10,430,000 0
0.00%
HINDALCO 27-Apr-17 196.65 4.60 2.40% 198.45
193.05
196.19 46,158,000
13,188
90,557.38 17,423,000 0
0.00%
LT 25-May-17 1,755.95 5.65 0.32% 1,769.00
1,745.95
1,758.07 5,139,000
10,278
90,347.22 3,838,500 0
0.00%
TCS 27-Apr-17 2,310.60 -1.00 -0.04% 2,338.85
2,303.55
2,311.53 3,826,750
15,307
88,456.47 4,102,250 0
0.00%
RELIANCE 25-May-17 1,411.70 -17.75 -1.24% 1,437.90
1,400.00
1,417.68 6,203,500
12,407
87,945.78 9,964,000 0
0.00%
IBULHSGFIN 25-May-17 1,007.45 -3.35 -0.33% 1,017.90
1,000.00
1,006.72 8,463,200
10,579
85,200.73 11,980,800 0
0.00%
WIPRO 27-Apr-17 488.50 -4.00 -0.81% 508.45
485.65
495.31 16,988,400
14,157
84,145.24 6,008,400 0
0.00%
ITC 27-Apr-17 290.20 9.30 3.31% 292.30
281.80
287.50 29,256,000
12,190
84,111.00 35,378,400 0
0.00%
VEDL 27-Apr-17 234.80 -0.45 -0.19% 239.20
231.35
236.14 35,483,000
10,138
83,789.56 23,527,000 0
0.00%
ADANIENT 27-Apr-17 119.40 -30.85 -20.53% 151.45
118.15
131.69 63,048,000
7,881
83,027.91 9,296,000 0
0.00%
TATASTEEL 25-May-17 456.60 -0.15 -0.03% 466.05
453.20
460.50 17,964,000
8,982
82,724.22 18,656,000 0
0.00%
MARUTI 25-May-17 6,426.70 67.75 1.07% 6,448.80
6,345.80
6,413.79 1,264,950
8,433
81,131.24 1,381,350 0
0.00%
M&MFIN 27-Apr-17 330.75 -10.95 -3.20% 348.05
319.70
334.71 24,210,000
9,684
81,033.29 9,417,500 0
0.00%
RELCAPITAL 25-May-17 644.70 10.40 1.64% 650.65
629.00
643.12 12,351,000
8,234
79,431.75 7,920,000 0
0.00%
SUNPHARMA 27-Apr-17 643.00 0.25 0.04% 647.30
636.10
641.97 12,369,700
17,671
79,409.76 14,969,500 0
0.00%
BHARATFIN 27-Apr-17 791.90 -14.15 -1.76% 811.90
781.00
797.20 9,265,000
9,265
73,860.58 5,786,000 0
0.00%
TCS 25-May-17 2,301.45 -4.80 -0.21% 2,328.45
2,294.45
2,301.89 3,184,750
12,739
73,309.44 4,257,750 0
0.00%
KOTAKBANK 27-Apr-17 902.00 4.70 0.52% 918.45
888.05
905.88 8,054,400
10,068
72,963.20 6,160,800 0
0.00%
UPL 27-Apr-17 834.95 26.00 3.21% 838.20
809.90
826.88 8,715,600
7,263
72,067.55 5,298,000 0
0.00%
CANBK 27-Apr-17 329.90 -1.70 -0.51% 334.90
323.75
330.75 21,736,032
7,048
71,891.93 8,295,960 0
0.00%
HINDPETRO 27-Apr-17 537.35 -24.30 -4.33% 564.45
531.95
548.86 12,793,200
6,092
70,216.76 6,224,400 0
0.00%
KOTAKBANK 25-May-17 905.85 4.55 0.50% 922.45
900.50
909.82 7,644,000
9,555
69,546.64 8,673,600 0
0.00%
YESBANK 25-May-17 1,581.40 18.25 1.17% 1,586.75
1,563.00
1,574.56 4,401,600
6,288
69,305.83 3,642,800 0
0.00%
HDFC 25-May-17 1,590.50 38.05 2.45% 1,594.45
1,555.45
1,581.92 4,269,000
8,538
67,532.16 4,571,000 0
0.00%
BHARATFIN 25-May-17 795.80 -14.10 -1.74% 815.70
785.15
800.73 7,993,000
7,993
64,002.35 15,022,000 0
0.00%
DHFL 25-May-17 433.95 1.35 0.31% 442.00
426.00
435.72 14,634,000
4,878
63,763.26 16,044,000 0
0.00%
IOC 27-Apr-17 432.15 -3.60 -0.83% 439.40
426.80
433.99 14,583,000
4,861
63,288.76 9,672,000 0
0.00%
DLF 25-May-17 188.75 -6.65 -3.40% 197.75
181.15
190.14 33,120,000
6,624
62,974.37 18,975,000 0
0.00%
APOLLOTYRE 27-Apr-17 247.40 4.00 1.64% 250.10
242.30
247.00 25,191,000
8,397
62,221.77 5,637,000 0
0.00%
HINDPETRO 25-May-17 540.05 -23.95 -4.25% 567.20
535.05
550.46 11,249,700
5,357
61,925.10 14,433,300 0
0.00%
ITC 25-May-17 291.70 9.65 3.42% 293.70
282.75
288.80 21,112,800
8,797
60,973.77 41,760,000 0
0.00%
M&M 27-Apr-17 1,348.90 38.15 2.91% 1,354.70
1,314.55
1,334.27 4,555,500
9,111
60,782.67 2,331,000 0
0.00%
VEDL 25-May-17 234.75 2.45 1.05% 238.65
231.10
235.45 25,763,500
7,361
60,660.16 36,452,500 0
0.00%
INDUSINDBK 27-Apr-17 1,460.75 11.55 0.80% 1,467.00
1,451.70
1,459.19 4,090,200
6,817
59,683.79 4,042,800 0
0.00%
RELINFRA 27-Apr-17 578.45 -4.95 -0.85% 591.00
569.50
582.16 10,247,900
7,883
59,659.17 4,951,700 0
0.00%
IBREALEST 27-Apr-17 153.95 -4.25 -2.69% 164.40
146.00
156.67 37,760,000
3,776
59,158.59 10,500,000 0
0.00%
MRF 27-Apr-17 68,644.30 2,572.40 3.89% 69,592.45
65,998.30
68,055.31 86,670
5,778
58,983.54 28,965 0
0.00%
WIPRO 25-May-17 488.60 -4.95 -1.00% 503.45
482.70
492.37 11,830,800
9,859
58,251.31 9,729,600 0
0.00%
BHARTIARTL 27-Apr-17 356.30 3.20 0.91% 359.40
351.30
355.69 16,311,500
9,595
58,018.37 18,050,600 0
0.00%
ULTRACEMCO 27-Apr-17 4,228.90 -10.00 -0.24% 4,274.40
4,207.90
4,237.76 1,362,600
6,813
57,743.72 1,020,600 0
0.00%
IDFCBANK 27-Apr-17 61.40 2.00 3.37% 63.25
60.50
61.84 93,320,000
11,665
57,709.09 63,856,000 0
0.00%
JSWSTEEL 27-Apr-17 199.25 4.10 2.10% 202.50
195.80
199.60 28,605,000
9,535
57,095.58 25,776,000 0
0.00%
BANKBARODA 27-Apr-17 181.75 -0.05 -0.03% 184.60
179.05
182.61 30,509,500
8,717
55,713.40 22,445,500 0
0.00%
SUNPHARMA 25-May-17 645.25 -0.10 -0.02% 649.60
638.80
644.47 8,562,400
12,232
55,182.10 18,942,700 0
0.00%
ADANIPORTS 27-Apr-17 323.90 -7.75 -2.34% 333.90
318.55
325.91 16,755,000
6,702
54,606.22 9,852,500 0
0.00%
HINDALCO 25-May-17 197.55 4.65 2.41% 199.30
193.90
197.01 27,104,000
7,744
53,397.59 17,864,000 0
0.00%
M&MFIN 25-May-17 332.25 -10.95 -3.19% 349.00
321.10
335.51 15,887,500
6,355
53,304.15 9,522,500 0
0.00%
RECLTD 27-Apr-17 205.20 -2.25 -1.08% 208.50
201.95
205.49 25,176,000
4,196
51,734.16 18,696,000 0
0.00%
M&M 25-May-17 1,355.10 38.45 2.92% 1,361.60
1,318.95
1,341.05 3,744,500
7,489
50,215.62 3,510,000 0
0.00%
BPCL 27-Apr-17 730.65 -8.85 -1.20% 744.60
722.75
733.69 6,822,000
5,685
50,052.33 4,282,800 0
0.00%
GAIL 27-Apr-17 414.10 1.70 0.41% 419.85
409.80
415.98 11,790,000
5,895
49,044.04 5,284,000 0
0.00%
CENTURYTEX 27-Apr-17 1,137.60 -7.40 -0.65% 1,153.85
1,113.80
1,139.45 4,296,600
3,906
48,957.61 1,927,200 0
0.00%
CEATLTD 25-May-17 1,505.80 54.55 3.76% 1,513.00
1,451.50
1,493.00 3,197,600
4,568
47,740.17 1,282,400 0
0.00%
ASIANPAINT 27-Apr-17 1,106.90 8.85 0.81% 1,121.70
1,095.15
1,108.96 4,271,400
7,119
47,368.12 1,929,600 0
0.00%
UPL 25-May-17 838.05 25.85 3.18% 840.60
813.85
830.35 5,689,200
4,741
47,240.27 4,622,400 0
0.00%
INDIACEM 25-May-17 206.30 2.30 1.13% 214.50
199.00
208.04 22,319,500
6,377
46,433.49 16,712,500 0
0.00%
SUNTV 25-May-17 930.65 -2.40 -0.26% 946.05
920.80
933.92 4,948,000
2,474
46,210.36 5,370,000 0
0.00%
IDFCBANK 25-May-17 61.65 1.95 3.27% 63.90
60.85
62.07 74,360,000
9,295
46,155.25 63,408,000 0
0.00%
ORIENTBANK 27-Apr-17 160.25 5.55 3.59% 163.65
156.55
161.02 28,242,000
4,707
45,475.27 10,086,000 0
0.00%
BAJFINANCE 27-Apr-17 1,313.75 -29.60 -2.20% 1,351.50
1,305.50
1,325.16 3,428,500
6,857
45,433.11 2,541,000 0
0.00%
INDUSINDBK 25-May-17 1,467.45 12.20 0.84% 1,474.05
1,457.50
1,465.18 3,097,200
5,162
45,379.55 5,521,800 0
0.00%
CANBK 25-May-17 327.00 1.40 0.43% 334.40
320.70
326.48 13,785,480
4,470
45,006.84 11,191,836 0
0.00%
JSWSTEEL 25-May-17 200.10 4.10 2.09% 203.50
196.70
200.41 22,146,000
7,382
44,382.80 37,524,000 0
0.00%
IDFC 27-Apr-17 58.45 0.35 0.60% 59.85
57.80
58.73 75,094,800
5,689
44,103.18 51,044,400 0
0.00%
LUPIN 27-Apr-17 1,375.90 0.75 0.05% 1,383.90
1,367.10
1,375.28 3,186,800
7,967
43,827.42 6,063,600 0
0.00%
ULTRACEMCO 25-May-17 4,243.90 -6.15 -0.14% 4,285.90
4,219.80
4,249.03 1,025,600
5,128
43,578.05 1,489,200 0
0.00%
FEDERALBNK 27-Apr-17 94.40 0.50 0.53% 95.65
93.05
94.67 45,100,000
4,100
42,696.17 29,348,000 0
0.00%
IOC 25-May-17 434.50 -2.95 -0.67% 442.45
428.85
436.06 9,756,000
3,252
42,542.01 12,987,000 0
0.00%
BANKBARODA 25-May-17 182.45 0.35 0.19% 184.80
179.75
182.99 22,606,500
6,459
41,367.63 30,583,000 0
0.00%
LICHSGFIN 27-Apr-17 674.35 -0.65 -0.10% 687.95
664.10
671.55 6,141,300
5,583
41,241.90 2,535,500 0
0.00%
IDFC 25-May-17 58.70 0.30 0.51% 60.00
58.05
58.99 68,706,000
5,205
40,529.67 67,056,000 0
0.00%
BIOCON 27-Apr-17 1,127.85 -37.15 -3.19% 1,183.65
1,117.80
1,142.15 3,538,200
5,897
40,411.55 2,126,400 0
0.00%
ONGC 27-Apr-17 180.45 -1.00 -0.55% 181.85
180.15
181.03 21,903,750
5,841
39,652.36 28,338,750 0
0.00%
UNIONBANK 27-Apr-17 161.95 -1.75 -1.07% 166.10
158.20
162.90 23,732,000
5,933
38,659.43 9,440,000 0
0.00%
APOLLOTYRE 25-May-17 248.65 4.25 1.74% 251.20
243.60
248.20 15,489,000
5,163
38,443.70 10,407,000 0
0.00%
TVSMOTOR 27-Apr-17 500.35 11.25 2.30% 503.35
489.90
498.05 7,696,000
3,848
38,329.93 3,138,000 0
0.00%
ASIANPAINT 25-May-17 1,111.85 8.85 0.80% 1,126.10
1,100.50
1,113.80 3,432,000
5,720
38,225.62 2,838,600 0
0.00%
DRREDDY 27-Apr-17 2,619.55 -34.10 -1.29% 2,660.95
2,615.30
2,636.23 1,439,600
7,198
37,951.17 2,393,400 0
0.00%
BHEL 27-Apr-17 176.30 -2.25 -1.26% 180.40
173.50
177.98 21,155,000
4,231
37,651.67 21,400,000 0
0.00%
TATAGLOBAL 27-Apr-17 154.20 2.05 1.35% 156.90
151.80
154.63 24,300,000
5,400
37,575.09 9,333,000 0
0.00%
BPCL 25-May-17 733.70 -8.85 -1.19% 748.95
726.20
737.91 5,059,200
4,216
37,332.34 7,656,000 0
0.00%
RECLTD 25-May-17 205.70 -1.95 -0.94% 208.60
202.30
205.86 18,132,000
3,022
37,326.54 18,936,000 0
0.00%
CENTURYTEX 25-May-17 1,143.50 -7.35 -0.64% 1,159.50
1,120.95
1,145.45 3,242,800
2,948
37,144.65 6,876,100 0
0.00%
GMRINFRA 27-Apr-17 17.20 -0.75 -4.18% 18.25
16.70
17.79 208,575,000
4,635
37,105.49 115,155,000 0
0.00%
GAIL 25-May-17 415.75 2.10 0.51% 421.40
411.50
417.48 8,834,000
4,417
36,880.18 9,818,000 0
0.00%
BHARTIARTL 25-May-17 355.30 3.15 0.89% 358.85
350.65
355.15 10,184,700
5,991
36,170.96 30,433,400 0
0.00%
ONGC 25-May-17 181.25 -1.05 -0.58% 182.70
181.00
181.83 19,822,500
5,286
36,043.25 34,061,250 0
0.00%
KTKBANK 27-Apr-17 155.10 -1.65 -1.05% 159.00
152.40
156.63 23,010,000
3,120
36,040.56 14,447,625 0
0.00%
HCLTECH 27-Apr-17 800.75 -16.35 -2.00% 820.00
796.40
809.40 4,452,000
6,360
36,034.49 6,020,000 0
0.00%
BAJFINANCE 25-May-17 1,318.80 -29.30 -2.17% 1,358.45
1,311.10
1,329.52 2,686,500
5,373
35,717.55 3,039,000 0
0.00%
ADANIPOWER 27-Apr-17 32.80 -0.15 -0.46% 33.30
32.25
32.97 108,280,000
5,414
35,699.92 72,880,000 0
0.00%
DIVISLAB 27-Apr-17 644.10 -2.00 -0.31% 645.45
630.10
640.11 5,555,400
9,259
35,560.67 4,918,800 0
0.00%
GMRINFRA 25-May-17 17.35 -0.70 -3.88% 18.40
16.80
17.87 197,955,000
4,399
35,374.56 226,935,000 0
0.00%
GRASIM 27-Apr-17 1,166.85 -9.80 -0.83% 1,191.20
1,161.75
1,176.95 2,997,750
3,997
35,282.02 2,709,750 0
0.00%
ADANIPORTS 25-May-17 325.10 -7.90 -2.37% 335.00
320.00
327.49 10,520,000
4,208
34,451.95 8,392,500 0
0.00%
RELINFRA 25-May-17 581.15 -5.10 -0.87% 593.35
571.85
584.37 5,859,100
4,507
34,238.82 6,719,700 0
0.00%
DIVISLAB 25-May-17 646.10 -2.85 -0.44% 647.70
636.95
642.39 5,295,600
8,826
34,018.40 6,556,200 0
0.00%
HCLTECH 25-May-17 795.20 -18.45 -2.27% 816.55
792.25
805.23 4,205,600
6,008
33,864.75 5,616,800 0
0.00%
BEML 27-Apr-17 1,427.15 39.45 2.84% 1,433.25
1,373.75
1,408.03 2,398,800
3,998
33,775.82 1,071,000 0
0.00%
TATACHEM 27-Apr-17 658.30 17.40 2.71% 662.40
638.05
650.59 5,172,000
3,448
33,648.51 1,237,500 0
0.00%
FEDERALBNK 25-May-17 94.85 0.50 0.53% 96.20
93.50
95.12 35,343,000
3,213
33,618.26 35,134,000 0
0.00%
SUZLON 27-Apr-17 20.90 0.00 0.00% 21.40
20.40
21.04 159,150,000
5,305
33,485.16 70,680,000 0
0.00%
TATACOMM 27-Apr-17 718.05 3.85 0.54% 728.00
713.00
720.03 4,624,200
3,303
33,295.63 3,026,800 0
0.00%
POWERGRID 27-Apr-17 205.60 -2.85 -1.37% 208.50
204.60
206.46 16,020,000
4,005
33,074.89 17,608,000 0
0.00%
DRREDDY 25-May-17 2,627.75 -36.90 -1.38% 2,667.25
2,625.10
2,645.64 1,248,600
6,243
33,033.46 1,666,400 0
0.00%
JETAIRWAYS 27-Apr-17 515.35 -2.65 -0.51% 527.70
509.05
521.29 6,315,000
6,315
32,919.46 2,769,000 0
0.00%
JISLJALEQS 27-Apr-17 113.55 -2.75 -2.36% 117.85
111.35
114.28 28,557,000
3,173
32,634.94 13,734,000 0
0.00%
BIOCON 25-May-17 1,133.10 -33.70 -2.89% 1,184.70
1,124.00
1,144.08 2,824,800
4,708
32,317.97 2,343,600 0
0.00%
ACC 27-Apr-17 1,604.50 -4.45 -0.28% 1,631.00
1,594.40
1,613.59 1,991,600
4,979
32,136.26 932,400 0
0.00%
MRF 25-May-17 68,417.75 2,490.65 3.78% 69,299.95
65,995.00
67,904.29 47,190
3,146
32,044.03 40,335 0
0.00%
CIPLA 27-Apr-17 554.90 1.60 0.29% 557.50
545.95
549.42 5,763,000
5,763
31,663.07 3,667,000 0
0.00%
BHEL 25-May-17 177.10 -2.20 -1.23% 181.20
174.15
178.66 17,710,000
3,542
31,640.69 15,610,000 0
0.00%
ZEEL 27-Apr-17 528.55 0.35 0.07% 533.80
523.80
529.15 5,969,600
4,592
31,588.14 5,846,100 0
0.00%
ENGINERSIN 27-Apr-17 168.20 -2.90 -1.69% 172.15
165.25
168.92 18,676,000
2,668
31,547.50 12,054,000 0
0.00%
ORIENTBANK 25-May-17 155.20 4.15 2.75% 161.25
151.55
157.12 19,974,000
3,329
31,383.15 11,052,000 0
0.00%
TECHM 27-Apr-17 426.95 -10.20 -2.33% 441.80
424.65
430.46 7,282,000
6,620
31,346.10 5,674,900 0
0.00%
ADANIPOWER 25-May-17 32.95 -0.15 -0.45% 33.45
32.45
33.17 94,020,000
4,701
31,186.43 89,560,000 0
0.00%
HINDUNILVR 27-Apr-17 939.35 15.35 1.66% 943.35
920.35
932.81 3,336,600
5,561
31,124.14 5,125,200 0
0.00%
SUZLON 25-May-17 20.90 -0.05 -0.24% 21.45
20.40
21.05 147,480,000
4,916
31,044.54 191,580,000 0
0.00%
IGL 27-Apr-17 1,064.60 2.15 0.20% 1,083.00
1,046.10
1,071.69 2,886,400
2,624
30,933.26 1,442,100 0
0.00%
SAIL 27-Apr-17 60.45 -0.30 -0.49% 61.90
60.10
61.04 50,400,000
4,200
30,764.16 39,960,000 0
0.00%
APOLLOHOSP 27-Apr-17 1,221.85 52.85 4.52% 1,229.00
1,164.00
1,202.34 2,556,400
6,391
30,736.62 1,056,400 0
0.00%
MCDOWELL-N 27-Apr-17 1,893.00 -30.20 -1.57% 1,938.65
1,885.05
1,911.18 1,585,750
6,343
30,306.54 2,451,750 0
0.00%
TATAGLOBAL 25-May-17 154.95 2.15 1.41% 157.60
152.60
155.31 19,426,500
4,317
30,171.30 24,624,000 0
0.00%
CESC 25-May-17 930.80 -6.15 -0.66% 946.65
921.30
936.95 3,207,600
2,916
30,053.61 6,157,800 0
0.00%
CESC 27-Apr-17 925.55 -6.45 -0.69% 941.60
915.20
932.14 3,188,900
2,899
29,725.01 2,153,800 0
0.00%
AUROPHARMA 27-Apr-17 625.15 0.45 0.07% 629.00
618.80
625.39 4,698,400
6,712
29,383.32 8,953,000 0
0.00%
POWERGRID 25-May-17 206.65 -2.70 -1.29% 209.40
205.55
207.48 14,116,000
3,529
29,287.88 25,648,000 0
0.00%
CIPLA 25-May-17 556.50 0.95 0.17% 558.90
548.00
551.23 5,244,000
5,244
28,906.50 5,621,000 0
0.00%
PFC 27-Apr-17 158.00 -2.90 -1.80% 161.70
156.25
159.13 18,162,000
3,027
28,901.19 16,674,000 0
0.00%
TATACOMM 25-May-17 721.25 3.95 0.55% 731.85
716.15
723.23 3,952,200
2,823
28,583.50 5,182,800 0
0.00%
HINDUNILVR 25-May-17 943.10 15.50 1.67% 947.15
924.85
936.90 3,016,200
5,027
28,258.78 4,578,000 0
0.00%
MCDOWELL-N 25-May-17 1,900.35 -31.70 -1.64% 1,949.00
1,893.80
1,918.81 1,469,750
5,879
28,201.71 2,288,000 0
0.00%
IRB 27-Apr-17 252.50 -3.50 -1.37% 258.40
247.65
254.05 11,087,500
4,435
28,167.79 9,162,500 0
0.00%
LUPIN 25-May-17 1,378.30 -0.20 -0.01% 1,387.60
1,373.05
1,377.63 1,981,200
4,953
27,293.61 5,998,000 0
0.00%
GRASIM 25-May-17 1,170.80 -9.80 -0.83% 1,193.50
1,165.25
1,179.48 2,295,000
3,060
27,069.07 4,485,750 0
0.00%
IDEA 27-Apr-17 85.65 0.40 0.47% 86.10
85.10
85.63 31,458,000
4,494
26,937.49 52,178,000 0
0.00%
AUROPHARMA 25-May-17 627.60 0.10 0.02% 631.80
621.50
628.07 4,283,300
6,119
26,902.12 8,022,000 0
0.00%
BEML 25-May-17 1,434.25 38.95 2.79% 1,440.50
1,381.60
1,414.56 1,900,800
3,168
26,887.96 1,998,600 0
0.00%
LICHSGFIN 25-May-17 676.60 -0.85 -0.13% 687.90
666.75
673.70 3,968,800
3,608
26,737.81 2,880,900 0
0.00%
TECHM 25-May-17 427.55 -10.40 -2.37% 442.05
425.00
430.99 6,145,700
5,587
26,487.35 9,641,500 0
0.00%
AMBUJACEM 27-Apr-17 246.60 -0.50 -0.20% 251.40
243.75
248.09 10,667,500
4,267
26,465.00 9,460,000 0
0.00%
ABIRLANUVO 25-May-17 1,684.40 -20.20 -1.19% 1,723.90
1,676.25
1,701.25 1,553,600
3,884
26,430.62 2,474,800 0
0.00%
BANKINDIA 27-Apr-17 159.95 1.55 0.98% 161.90
155.00
158.72 16,620,000
2,770
26,379.26 16,470,000 0
0.00%
ABIRLANUVO 27-Apr-17 1,675.85 -20.45 -1.21% 1,714.80
1,666.75
1,694.29 1,552,800
3,882
26,308.94 1,069,600 0
0.00%
UNIONBANK 25-May-17 159.70 -0.55 -0.34% 165.75
155.40
159.76 16,464,000
4,116
26,302.89 13,472,000 0
0.00%
TATAMTRDVR 27-Apr-17 275.25 3.90 1.44% 276.85
271.30
275.21 9,345,000
4,450
25,718.37 11,041,800 0
0.00%
SAIL 25-May-17 60.65 -0.25 -0.41% 62.05
60.35
61.23 41,904,000
3,492
25,657.82 55,584,000 0
0.00%
TVSMOTOR 25-May-17 497.00 13.00 2.69% 499.50
485.00
494.19 5,094,000
2,547
25,174.04 4,312,000 0
0.00%
JISLJALEQS 25-May-17 114.00 -2.90 -2.48% 118.45
111.95
114.81 21,879,000
2,431
25,119.28 25,371,000 0
0.00%
KTKBANK 25-May-17 155.90 -1.65 -1.05% 159.60
153.35
157.37 15,834,125
2,147
24,918.16 18,828,375 0
0.00%
NIFTYIT 27-Apr-17 9,966.00 -126.00 -1.25% 10,150.00
9,942.00
10,023.52 247,500
6,188
24,808.21 27,150 0
0.00%
HEROMOTOCO 27-Apr-17 3,305.65 -0.65 -0.02% 3,322.95
3,265.00
3,299.78 751,000
3,755
24,781.35 639,200 0
0.00%
NIFTYIT 25-May-17 9,961.00 -116.00 -1.15% 10,127.00
9,941.00
10,009.49 247,500
3,300
24,773.49 29,100 0
0.00%
ASHOKLEY 27-Apr-17 87.80 -0.25 -0.28% 88.80
86.20
88.04 27,972,000
3,996
24,626.55 35,245,000 0
0.00%
IRB 25-May-17 253.75 -3.45 -1.34% 259.40
248.85
255.27 9,645,000
3,858
24,620.79 12,997,500 0
0.00%
ARVIND 27-Apr-17 406.45 -2.55 -0.62% 413.25
401.65
408.63 6,024,000
3,012
24,615.87 4,180,000 0
0.00%
EXIDEIND 27-Apr-17 230.80 -4.90 -2.08% 237.40
226.90
232.76 10,400,000
2,600
24,207.04 7,032,000 0
0.00%
COALINDIA 27-Apr-17 276.80 -1.35 -0.49% 280.70
275.80
278.16 8,598,600
5,058
23,917.87 11,872,800 0
0.00%
HINDZINC 27-Apr-17 273.10 -0.40 -0.15% 277.30
271.50
274.84 8,697,600
2,718
23,904.48 8,454,400 0
0.00%
VOLTAS 27-Apr-17 412.70 -5.55 -1.33% 419.95
407.30
414.74 5,660,000
2,830
23,474.28 4,376,000 0
0.00%
NIFTY 29-Jun-17 9,361.65 42.00 0.45% 9,376.20
9,320.10
9,356.56 247,500
3,300
23,157.49 896,925 0
0.00%
MOTHERSUMI 27-Apr-17 387.30 4.55 1.19% 389.40
380.95
385.16 5,940,000
2,376
22,878.50 4,170,000 0
0.00%
TATACHEM 25-May-17 660.90 17.30 2.69% 665.50
639.95
653.18 3,466,500
2,311
22,642.48 2,631,000 0
0.00%
ASHOKLEY 25-May-17 88.15 -0.15 -0.17% 89.10
86.55
88.34 25,550,000
3,650
22,570.87 47,306,000 0
0.00%
L&TFH 27-Apr-17 127.35 -1.40 -1.09% 129.45
125.50
127.62 17,631,000
1,959
22,500.68 11,898,000 0
0.00%
COALINDIA 25-May-17 277.90 -1.55 -0.55% 281.90
277.05
279.21 8,000,200
4,706
22,337.36 12,350,500 0
0.00%
PFC 25-May-17 158.75 -2.95 -1.82% 162.45
157.05
159.89 13,950,000
2,325
22,304.66 20,484,000 0
0.00%
ADANIENT 25-May-17 119.95 -31.10 -20.59% 152.00
119.05
132.94 16,720,000
2,090
22,227.57 12,304,000 0
0.00%
JINDALSTEL 27-Apr-17 112.95 -0.50 -0.44% 117.10
111.70
114.69 19,287,000
2,143
22,120.26 22,923,000 0
0.00%
ZEEL 25-May-17 530.80 0.20 0.04% 535.90
526.35
531.38 4,143,100
3,187
22,015.60 4,339,400 0
0.00%
TATAMTRDVR 25-May-17 276.50 3.95 1.45% 278.15
272.85
276.54 7,893,900
3,759
21,829.79 13,194,300 0
0.00%
AMBUJACEM 25-May-17 247.60 -0.60 -0.24% 252.40
244.80
249.04 8,672,500
3,469
21,597.99 10,010,000 0
0.00%
BEL 27-Apr-17 180.10 -0.65 -0.36% 181.80
177.45
180.37 11,790,000
2,620
21,265.62 10,080,000 0
0.00%
BHARATFORG 27-Apr-17 1,116.60 -18.05 -1.59% 1,134.70
1,106.90
1,121.19 1,895,400
3,159
21,251.04 2,719,800 0
0.00%
APOLLOHOSP 25-May-17 1,226.00 52.65 4.49% 1,233.00
1,170.00
1,209.19 1,754,400
4,386
21,214.03 1,437,600 0
0.00%
ENGINERSIN 25-May-17 168.95 -2.95 -1.72% 172.70
165.95
169.69 12,495,000
1,785
21,202.77 14,819,000 0
0.00%
EXIDEIND 25-May-17 231.85 -4.80 -2.03% 238.95
228.15
233.90 9,016,000
2,254
21,088.42 10,064,000 0
0.00%
HEROMOTOCO 25-May-17 3,318.50 -0.35 -0.01% 3,336.00
3,280.05
3,313.21 625,600
3,128
20,727.44 805,800 0
0.00%
HDIL 27-Apr-17 90.00 -3.75 -4.00% 94.70
86.70
91.04 22,696,000
2,837
20,662.44 14,456,000 0
0.00%
IGL 25-May-17 1,068.15 0.40 0.04% 1,087.80
1,051.10
1,075.85 1,904,100
1,731
20,485.26 1,469,600 0
0.00%
ACC 25-May-17 1,613.30 -2.45 -0.15% 1,638.00
1,603.65
1,621.37 1,224,800
3,062
19,858.54 1,238,400 0
0.00%
NTPC 27-Apr-17 165.35 0.00 0.00% 166.50
164.45
165.32 11,988,000
2,997
19,818.56 11,900,000 0
0.00%
BEL 25-May-17 180.95 -0.65 -0.36% 182.65
178.30
181.28 10,926,000
2,428
19,806.65 20,097,000 0
0.00%
BHARATFORG 25-May-17 1,121.05 -16.80 -1.48% 1,138.20
1,110.80
1,125.58 1,755,600
2,926
19,760.68 2,568,000 0
0.00%
RCOM 27-Apr-17 33.75 -0.55 -1.60% 34.80
33.20
34.29 56,172,000
4,681
19,261.38 44,268,000 0
0.00%
NCC 27-Apr-17 96.55 -3.15 -3.16% 100.35
94.30
97.70 19,632,000
2,454
19,180.46 14,256,000 0
0.00%
BAJAJ-AUTO 27-Apr-17 2,885.05 -10.95 -0.38% 2,907.40
2,862.05
2,888.67 661,500
2,646
19,108.55 798,250 0
0.00%
JETAIRWAYS 25-May-17 517.75 -2.55 -0.49% 530.00
511.60
523.34 3,630,000
3,630
18,997.24 3,031,000 0
0.00%
ARVIND 25-May-17 408.35 -2.55 -0.62% 415.00
403.75
410.46 4,616,000
2,308
18,946.83 4,084,000 0
0.00%
HINDZINC 25-May-17 274.30 -0.35 -0.13% 278.35
273.05
275.81 6,793,600
2,123
18,737.43 8,976,000 0
0.00%
EICHERMOT 27-Apr-17 26,013.00 -54.05 -0.21% 26,290.00
25,672.15
26,083.75 71,250
2,850
18,584.67 95,625 0
0.00%
PETRONET 27-Apr-17 431.30 1.50 0.35% 437.30
426.40
432.97 4,261,500
2,841
18,451.02 2,217,000 0
0.00%
GRANULES 27-Apr-17 149.65 -1.75 -1.16% 152.75
148.00
150.72 12,130,000
2,426
18,282.34 4,625,000 0
0.00%
ANDHRABANK 27-Apr-17 64.25 2.45 3.96% 64.80
62.20
63.83 28,590,000
2,859
18,249.00 10,340,000 0
0.00%
MARICO 27-Apr-17 322.90 11.40 3.66% 324.10
312.40
317.58 5,743,400
2,209
18,239.89 1,851,200 0
0.00%
SRTRANSFIN 25-May-17 1,055.60 -41.65 -3.80% 1,100.30
1,048.85
1,069.82 1,695,600
2,826
18,139.87 1,383,600 0
0.00%
SOUTHBANK 27-Apr-17 24.25 -0.80 -3.19% 25.40
23.70
24.74 73,307,892
2,212
18,136.37 58,361,301 0
0.00%
TITAN 27-Apr-17 481.30 -2.75 -0.57% 491.30
476.00
485.87 3,727,500
2,485
18,110.80 3,358,500 0
0.00%
IDBI 27-Apr-17 74.70 0.35 0.47% 75.60
73.65
74.87 23,992,000
2,999
17,962.81 22,696,000 0
0.00%
ALBK 27-Apr-17 76.65 0.75 0.99% 78.00
75.15
77.04 23,140,000
2,314
17,827.06 7,670,000 0
0.00%
PETRONET 25-May-17 433.35 1.90 0.44% 439.45
428.50
434.97 4,062,000
2,708
17,668.48 4,044,000 0
0.00%
VOLTAS 25-May-17 414.55 -5.60 -1.33% 421.60
409.40
416.53 4,230,000
2,115
17,619.22 4,564,000 0
0.00%
INDIANB 27-Apr-17 307.70 -3.15 -1.01% 316.90
303.15
310.88 5,600,000
2,800
17,409.28 1,134,000 0
0.00%
MOTHERSUMI 25-May-17 388.90 5.60 1.46% 391.00
382.00
386.32 4,490,000
1,796
17,345.77 7,070,000 0
0.00%
RCOM 25-May-17 33.70 -0.70 -2.03% 34.85
33.05
34.37 50,148,000
4,179
17,235.87 70,860,000 0
0.00%
SRTRANSFIN 27-Apr-17 1,052.25 -40.20 -3.68% 1,095.20
1,045.20
1,068.66 1,601,400
2,669
17,113.52 1,347,600 0
0.00%
JUSTDIAL 27-Apr-17 518.25 -3.45 -0.66% 530.50
509.05
521.82 3,258,000
2,715
17,000.90 2,085,600 0
0.00%
TV18BRDCST 27-Apr-17 40.85 -1.05 -2.51% 42.35
40.10
41.55 40,800,000
2,400
16,952.40 49,827,000 0
0.00%
HAVELLS 27-Apr-17 484.55 -1.60 -0.33% 491.15
481.00
486.48 3,474,000
1,737
16,900.32 2,428,000 0
0.00%
BANKINDIA 25-May-17 156.85 2.05 1.32% 158.35
151.50
155.38 10,836,000
1,806
16,836.98 17,730,000 0
0.00%
SOUTHBANK 25-May-17 24.40 -0.80 -3.17% 25.50
23.80
24.88 66,878,538
2,018
16,639.38 74,302,122 0
0.00%
MINDTREE 27-Apr-17 479.25 6.65 1.41% 487.00
466.05
480.56 3,459,600
2,883
16,625.45 1,796,400 0
0.00%
DALMIABHA 27-Apr-17 2,113.60 21.40 1.02% 2,134.00
2,082.00
2,110.81 771,000
2,570
16,274.35 765,300 0
0.00%
MFSL 25-May-17 644.20 -10.75 -1.64% 659.60
637.05
647.76 2,502,000
2,502
16,206.96 5,236,000 0
0.00%
SRF 27-Apr-17 1,747.60 14.05 0.81% 1,771.20
1,731.10
1,754.12 917,500
1,835
16,094.05 446,000 0
0.00%
NMDC 27-Apr-17 129.60 -1.20 -0.92% 131.40
128.75
130.43 12,336,000
2,056
16,089.84 17,466,000 0
0.00%
TV18BRDCST 25-May-17 41.10 -1.05 -2.49% 44.05
40.55
41.80 37,910,000
2,230
15,846.38 50,762,000 0
0.00%
IDBI 25-May-17 75.00 0.40 0.54% 75.85
74.00
75.18 21,016,000
2,627
15,799.83 23,752,000 0
0.00%
DISHTV 27-Apr-17 95.40 -0.30 -0.31% 96.75
94.70
95.63 16,401,000
2,343
15,684.28 15,575,000 0
0.00%
SINTEX 27-Apr-17 113.75 -1.65 -1.43% 116.05
112.70
114.52 13,459,125
1,889
15,413.39 19,878,750 0
0.00%
NMDC 25-May-17 130.20 -1.25 -0.95% 132.00
129.35
131.08 11,712,000
1,952
15,352.09 15,246,000 0
0.00%
MFSL 27-Apr-17 641.15 -10.80 -1.66% 656.65
633.85
644.88 2,370,000
2,370
15,283.66 2,689,000 0
0.00%
NTPC 25-May-17 166.10 0.00 0.00% 167.00
165.30
166.08 9,140,000
2,285
15,179.71 14,144,000 0
0.00%
IDEA 25-May-17 86.00 0.60 0.70% 86.35
85.45
85.91 17,654,000
2,522
15,166.55 55,615,000 0
0.00%
INFRATEL 27-Apr-17 366.65 -7.75 -2.07% 376.75
365.00
367.51 4,104,000
2,565
15,082.61 4,878,400 0
0.00%
L&TFH 25-May-17 128.00 -1.35 -1.04% 130.00
126.20
128.27 11,709,000
1,301
15,019.13 14,301,000 0
0.00%
MARICO 25-May-17 323.85 11.60 3.71% 325.15
313.45
318.17 4,719,000
1,815
15,014.44 3,915,600 0
0.00%
BRITANNIA 27-Apr-17 3,553.90 68.60 1.97% 3,597.70
3,472.85
3,541.52 418,600
2,093
14,824.80 156,200 0
0.00%
RPOWER 27-Apr-17 48.80 -0.35 -0.71% 50.10
48.15
49.29 29,280,000
2,440
14,432.11 30,144,000 0
0.00%
BAJAJ-AUTO 25-May-17 2,898.95 -10.50 -0.36% 2,923.50
2,875.15
2,901.48 495,750
1,983
14,384.09 735,500 0
0.00%
JUBLFOOD 27-Apr-17 1,046.95 -19.15 -1.80% 1,080.00
1,040.00
1,065.96 1,347,500
2,695
14,363.81 1,475,000 0
0.00%
EICHERMOT 25-May-17 26,111.65 -66.35 -0.25% 26,400.00
25,600.00
26,176.93 54,600
2,184
14,292.60 94,025 0
0.00%
NIITTECH 27-Apr-17 458.65 22.20 5.09% 475.00
431.35
460.86 3,084,000
2,056
14,212.92 486,000 0
0.00%
DALMIABHA 25-May-17 2,122.55 21.65 1.03% 2,143.85
2,090.00
2,119.67 670,200
2,234
14,206.03 699,600 0
0.00%
IBREALEST 25-May-17 154.70 -3.80 -2.40% 164.95
146.50
158.02 8,980,000
898
14,190.20 12,550,000 0
0.00%
NCC 25-May-17 97.00 -3.15 -3.15% 100.85
94.75
98.04 14,272,000
1,784
13,992.27 15,280,000 0
0.00%
SINTEX 25-May-17 114.25 -1.75 -1.51% 116.50
113.20
115.00 12,105,375
1,699
13,921.18 20,876,250 0
0.00%
TITAN 25-May-17 483.40 -2.85 -0.59% 493.75
478.45
487.77 2,818,500
1,879
13,747.80 3,585,000 0
0.00%
ANDHRABANK 25-May-17 64.55 2.40 3.86% 65.10
62.70
64.16 21,260,000
2,126
13,640.42 14,000,000 0
0.00%
GRANULES 25-May-17 150.50 -1.60 -1.05% 153.50
149.00
151.52 8,865,000
1,773
13,432.25 10,340,000 0
0.00%
JPASSOCIAT 27-Apr-17 13.10 0.15 1.16% 13.65
12.80
13.26 101,184,000
1,488
13,417.00 72,284,000 0
0.00%
MINDTREE 25-May-17 481.15 7.60 1.60% 489.15
466.40
483.35 2,773,200
2,311
13,404.26 2,220,000 0
0.00%
DABUR 25-May-17 294.85 -0.05 -0.02% 296.75
290.75
294.83 4,440,000
1,776
13,090.45 8,752,500 0
0.00%
AMARAJABAT 27-Apr-17 884.05 5.00 0.57% 892.20
876.60
887.13 1,463,400
2,439
12,982.26 1,312,800 0
0.00%
BATAINDIA 27-Apr-17 585.75 4.60 0.79% 594.50
578.10
586.98 2,145,000
1,950
12,590.72 1,629,100 0
0.00%
JINDALSTEL 25-May-17 113.60 -0.30 -0.26% 117.55
112.50
115.15 10,836,000
1,204
12,477.65 16,929,000 0
0.00%
TORNTPOWER 27-Apr-17 227.60 -3.15 -1.37% 235.40
224.50
231.21 5,346,000
1,782
12,360.49 1,434,000 0
0.00%
INFRATEL 25-May-17 368.15 -8.00 -2.13% 378.85
366.00
368.80 3,332,800
2,083
12,291.37 3,995,200 0
0.00%
JSWENERGY 27-Apr-17 63.85 -0.40 -0.62% 65.00
63.25
64.06 19,080,000
2,385
12,222.65 27,616,000 0
0.00%
ALBK 25-May-17 76.85 0.80 1.05% 78.20
75.30
77.23 15,600,000
1,560
12,047.88 9,550,000 0
0.00%
RPOWER 25-May-17 49.05 -0.35 -0.71% 50.30
48.40
49.48 23,976,000
1,998
11,863.32 45,768,000 0
0.00%
DISHTV 25-May-17 95.80 -0.25 -0.26% 97.25
95.05
96.01 12,348,000
1,764
11,855.31 16,940,000 0
0.00%
IFCI 27-Apr-17 29.50 -0.35 -1.17% 30.05
29.10
29.73 39,468,000
1,794
11,733.84 46,706,000 0
0.00%
JPASSOCIAT 25-May-17 13.20 0.15 1.15% 13.75
12.90
13.33 87,516,000
1,287
11,665.88 104,244,000 0
0.00%
IFCI 25-May-17 29.70 -0.30 -1.00% 30.20
29.25
29.88 37,994,000
1,727
11,352.61 50,710,000 0
0.00%
JUSTDIAL 25-May-17 508.35 -4.35 -0.85% 521.35
499.10
512.99 2,187,600
1,823
11,222.17 2,020,800 0
0.00%
BRITANNIA 25-May-17 3,570.05 70.15 2.00% 3,611.00
3,494.65
3,560.27 308,600
1,543
10,986.99 208,600 0
0.00%
KSCL 27-Apr-17 568.65 -8.85 -1.53% 580.50
560.45
573.64 1,909,500
1,273
10,953.66 1,612,500 0
0.00%
DABUR 27-Apr-17 293.95 -0.25 -0.08% 295.70
289.80
293.93 3,705,000
1,482
10,890.11 3,650,000 0
0.00%
JUBLFOOD 25-May-17 1,045.30 -18.70 -1.76% 1,078.60
1,038.00
1,063.79 1,017,000
2,034
10,818.74 956,500 0
0.00%
CASTROLIND 27-Apr-17 439.25 -4.50 -1.01% 447.05
435.80
442.69 2,443,000
1,745
10,814.92 2,989,000 0
0.00%
SYNDIBANK 27-Apr-17 74.60 -0.15 -0.20% 76.45
73.45
75.39 14,337,000
1,593
10,808.66 8,181,000 0
0.00%
INDIGO 27-Apr-17 1,116.45 3.40 0.31% 1,131.75
1,104.40
1,118.36 950,400
1,584
10,628.89 637,200 0
0.00%
TATAPOWER 27-Apr-17 84.90 -0.15 -0.18% 85.50
84.65
84.95 12,483,000
1,387
10,604.31 14,283,000 0
0.00%
JSWENERGY 25-May-17 64.20 -0.30 -0.47% 65.30
63.60
64.42 16,424,000
2,053
10,580.34 29,304,000 0
0.00%
PIDILITIND 27-Apr-17 728.40 -0.55 -0.08% 739.80
723.55
732.65 1,442,000
1,442
10,564.81 1,090,000 0
0.00%
CASTROLIND 25-May-17 436.60 -4.65 -1.05% 444.50
433.45
440.08 2,364,600
1,689
10,406.13 6,300,000 0
0.00%
HAVELLS 25-May-17 484.55 -2.55 -0.52% 491.60
481.50
486.88 2,134,000
1,067
10,390.02 3,236,000 0
0.00%
STAR 27-Apr-17 1,094.65 -8.45 -0.77% 1,107.00
1,071.90
1,091.90 941,500
1,883
10,280.24 1,773,000 0
0.00%
CUMMINSIND 27-Apr-17 1,010.00 39.35 4.05% 1,023.05
966.00
1,002.21 1,020,600
1,701
10,228.56 364,200 0
0.00%
TATAELXSI 27-Apr-17 1,568.70 -25.50 -1.60% 1,599.00
1,556.70
1,580.06 641,200
1,603
10,131.34 658,000 0
0.00%
SIEMENS 27-Apr-17 1,332.30 -9.90 -0.74% 1,360.00
1,315.00
1,344.06 741,000
1,482
9,959.48 488,500 0
0.00%
BOSCHLTD 27-Apr-17 22,613.65 10.50 0.05% 22,708.00
21,704.30
22,611.88 43,775
1,751
9,898.35 57,900 0
0.00%
AMARAJABAT 25-May-17 888.25 5.10 0.58% 896.50
881.70
891.63 1,107,000
1,845
9,870.34 1,027,200 0
0.00%
DCBBANK 27-Apr-17 183.70 0.15 0.08% 185.20
181.40
183.22 5,368,500
1,193
9,836.17 3,078,000 0
0.00%
TORNTPOWER 25-May-17 228.90 -2.95 -1.27% 236.40
226.30
232.02 4,116,000
1,372
9,549.94 2,772,000 0
0.00%
TATAPOWER 25-May-17 85.25 -0.25 -0.29% 85.85
85.05
85.31 10,980,000
1,220
9,367.04 23,832,000 0
0.00%
ICIL 27-Apr-17 194.30 -0.85 -0.44% 196.00
191.00
193.68 4,777,500
1,365
9,253.06 5,246,500 0
0.00%
CGPOWER 27-Apr-17 78.25 -1.65 -2.07% 80.10
77.75
79.41 11,604,000
967
9,214.74 11,580,000 0
0.00%
WOCKPHARMA 27-Apr-17 725.00 -11.45 -1.55% 741.45
720.75
730.80 1,256,400
2,094
9,181.77 2,208,600 0
0.00%
PIDILITIND 25-May-17 731.80 -0.45 -0.06% 742.95
727.20
735.77 1,234,000
1,234
9,079.40 999,000 0
0.00%
STAR 25-May-17 1,098.95 -8.45 -0.76% 1,111.55
1,077.35
1,096.09 825,500
1,651
9,048.22 1,038,500 0
0.00%
BATAINDIA 25-May-17 588.50 5.15 0.88% 596.85
581.00
589.17 1,501,500
1,365
8,846.39 3,683,900 0
0.00%
TATAELXSI 25-May-17 1,575.85 -27.15 -1.69% 1,612.60
1,563.10
1,585.98 557,200
1,393
8,837.08 570,000 0
0.00%
SYNDIBANK 25-May-17 75.00 0.00 0.00% 76.75
73.80
75.76 11,592,000
1,288
8,782.10 10,701,000 0
0.00%
CGPOWER 25-May-17 78.65 -1.65 -2.05% 80.45
78.10
79.80 10,968,000
914
8,752.46 8,856,000 0
0.00%
BOSCHLTD 25-May-17 22,708.25 9.50 0.04% 23,218.50
22,301.00
22,709.96 38,525
1,541
8,749.01 61,750 0
0.00%
SRF 25-May-17 1,755.05 15.00 0.86% 1,778.00
1,738.00
1,761.97 494,000
988
8,704.13 377,000 0
0.00%
ICIL 25-May-17 195.80 -0.35 -0.18% 197.45
192.30
194.74 4,469,500
1,277
8,703.90 7,427,000 0
0.00%
UJJIVAN 27-Apr-17 390.45 2.45 0.63% 396.80
382.50
391.77 2,142,000
1,785
8,391.71 4,044,000 0
0.00%
GODREJIND 27-Apr-17 530.80 -7.50 -1.39% 541.30
527.45
535.88 1,537,500
1,025
8,239.16 1,429,500 0
0.00%
PTC 27-Apr-17 94.75 -2.90 -2.97% 98.15
94.40
96.20 8,344,000
1,043
8,026.93 9,800,000 0
0.00%
EQUITAS 25-May-17 167.70 -1.85 -1.09% 171.10
166.30
169.15 4,736,000
1,480
8,010.94 5,923,200 0
0.00%
SIEMENS 25-May-17 1,338.90 -9.30 -0.69% 1,374.95
1,322.30
1,349.51 592,500
1,185
7,995.85 541,500 0
0.00%
PCJEWELLER 27-Apr-17 434.15 8.15 1.91% 439.35
426.10
433.75 1,842,000
1,228
7,989.68 736,500 0
0.00%
GLENMARK 27-Apr-17 891.25 -7.85 -0.87% 900.25
886.60
893.52 893,200
1,276
7,980.92 1,666,700 0
0.00%
ESCORTS 27-Apr-17 550.15 -3.10 -0.56% 562.55
543.00
554.12 1,432,200
1,302
7,936.11 507,100 0
0.00%
PEL 27-Apr-17 2,454.20 -68.80 -2.73% 2,522.95
2,412.15
2,473.27 318,000
1,060
7,865.00 161,700 0
0.00%
PTC 25-May-17 95.25 -2.85 -2.91% 98.65
94.90
96.70 8,000,000
1,000
7,736.00 9,104,000 0
0.00%
HDIL 25-May-17 90.35 -3.75 -3.99% 95.05
87.05
92.34 8,376,000
1,047
7,734.40 10,536,000 0
0.00%
EQUITAS 27-Apr-17 167.25 -1.45 -0.86% 170.40
166.00
168.52 4,563,200
1,426
7,689.90 4,588,800 0
0.00%
INDIANB 25-May-17 309.30 -2.60 -0.83% 318.35
305.00
311.71 2,420,000
1,210
7,543.38 1,350,000 0
0.00%
GODREJIND 25-May-17 533.75 -6.95 -1.29% 543.60
530.50
538.07 1,399,500
933
7,530.29 1,309,500 0
0.00%
CUMMINSIND 25-May-17 1,014.50 39.35 4.04% 1,028.00
960.25
1,007.19 719,400
1,199
7,245.72 376,800 0
0.00%
GODREJCP 27-Apr-17 1,729.60 -25.40 -1.45% 1,767.50
1,715.75
1,743.08 412,800
1,032
7,195.43 275,200 0
0.00%
WOCKPHARMA 25-May-17 727.95 -11.10 -1.50% 743.60
724.25
733.58 969,600
1,616
7,112.79 2,119,800 0
0.00%
KSCL 25-May-17 569.40 -6.25 -1.09% 580.05
562.00
573.88 1,218,000
812
6,989.86 1,137,000 0
0.00%
GLENMARK 25-May-17 895.15 -7.80 -0.86% 905.05
891.10
897.62 753,200
1,076
6,760.87 1,948,800 0
0.00%
NIITTECH 25-May-17 461.85 23.35 5.32% 476.95
433.90
461.76 1,447,500
965
6,683.98 331,500 0
0.00%
UJJIVAN 25-May-17 383.95 -1.75 -0.45% 391.00
375.65
386.26 1,728,000
1,440
6,674.57 2,653,200 0
0.00%
HEXAWARE 27-Apr-17 223.30 -1.20 -0.53% 225.80
220.55
223.11 2,901,000
967
6,472.42 1,875,000 0
0.00%
DCBBANK 25-May-17 184.65 0.25 0.14% 186.00
182.25
184.13 3,496,500
777
6,438.11 3,231,000 0
0.00%
ESCORTS 25-May-17 552.45 -3.60 -0.65% 564.85
545.10
555.87 1,152,800
1,048
6,408.07 658,900 0
0.00%
INDIGO 25-May-17 1,121.70 3.75 0.34% 1,137.50
1,109.00
1,122.36 567,000
945
6,363.78 628,200 0
0.00%
CONCOR 27-Apr-17 1,214.60 2.50 0.21% 1,227.00
1,210.15
1,218.38 508,750
814
6,198.51 748,750 0
0.00%
COLPAL 27-Apr-17 1,037.95 -0.10 -0.01% 1,045.00
1,021.25
1,038.73 581,700
831
6,042.29 441,700 0
0.00%
S&P500 19-May-17 2,382.25 10.50 0.44% 2,384.00
2,376.00
2,381.99 247,500
6,188
5,895.43 466,750 0
0.00%
CAIRN 25-May-17 286.65 3.45 1.22% 288.75
279.90
284.46 2,065,000
590
5,874.10 945,000 0
0.00%
PEL 25-May-17 2,468.10 -68.10 -2.69% 2,536.00
2,425.55
2,482.08 235,800
786
5,852.74 219,300 0
0.00%
BANKNIFTY 29-Jun-17 22,146.10 203.40 0.93% 22,164.00
21,984.80
22,109.43 25,960
649
5,739.61 89,040 0
0.00%
DJIA 19-May-17 20,985.00 240.00 1.16% 20,997.50
20,952.50
20,969.02 25,960
649
5,443.56 12,870 0
0.00%
PVR 27-Apr-17 1,590.55 -12.50 -0.78% 1,628.85
1,581.00
1,607.61 335,600
839
5,395.14 121,200 0
0.00%
KPIT 27-Apr-17 129.55 -2.05 -1.56% 133.90
127.50
131.37 3,944,000
986
5,181.23 4,116,000 0
0.00%
CADILAHC 27-Apr-17 454.50 -3.15 -0.69% 461.30
451.40
456.85 1,115,200
697
5,094.79 1,932,800 0
0.00%
CONCOR 25-May-17 1,220.30 3.95 0.32% 1,230.45
1,215.00
1,223.46 415,625
665
5,085.01 483,750 0
0.00%
PVR 25-May-17 1,598.10 -13.60 -0.84% 1,637.05
1,588.30
1,613.48 297,600
744
4,801.72 318,000 0
0.00%
COLPAL 25-May-17 1,040.70 -1.30 -0.12% 1,050.05
1,025.50
1,042.40 456,400
652
4,757.51 447,300 0
0.00%
PCJEWELLER 25-May-17 436.60 8.50 1.99% 441.55
428.15
435.56 1,069,500
713
4,658.31 712,500 0
0.00%
INFIBEAM 27-Apr-17 1,101.35 -0.35 -0.03% 1,140.00
1,092.05
1,111.35 408,800
1,022
4,543.20 851,200 0
0.00%
CAPF 27-Apr-17 770.40 -16.25 -2.07% 793.40
759.05
780.68 575,200
719
4,490.47 401,600 0
0.00%
HEXAWARE 25-May-17 223.45 -1.00 -0.45% 226.40
220.85
223.28 1,983,000
661
4,427.64 1,836,000 0
0.00%
MUTHOOTFIN 27-Apr-17 390.10 -4.45 -1.13% 401.90
383.40
394.70 1,086,000
724
4,286.44 868,500 0
0.00%
KPIT 25-May-17 130.10 -1.95 -1.48% 134.20
128.00
131.83 2,952,000
738
3,891.62 1,960,000 0
0.00%
GODREJCP 25-May-17 1,735.30 -23.45 -1.33% 1,769.00
1,723.35
1,744.89 213,600
534
3,727.09 201,600 0
0.00%
CAPF 25-May-17 774.50 -16.25 -2.06% 798.00
763.30
783.21 464,800
581
3,640.36 554,400 0
0.00%
OFSS 27-Apr-17 3,621.15 -17.15 -0.47% 3,678.85
3,570.00
3,623.37 98,550
657
3,570.83 159,300 0
0.00%
MUTHOOTFIN 25-May-17 391.70 -4.85 -1.22% 403.40
385.15
396.31 871,500
581
3,453.84 813,000 0
0.00%
AJANTPHARM 27-Apr-17 1,644.65 -13.75 -0.83% 1,662.25
1,641.00
1,652.66 204,400
511
3,378.04 428,000 0
0.00%
PAGEIND 27-Apr-17 14,270.80 130.45 0.92% 14,489.90
14,009.95
14,271.96 22,900
458
3,268.28 18,050 0
0.00%
RDEL 25-May-17 65.40 -0.95 -1.43% 66.65
64.85
65.91 4,806,000
534
3,167.63 7,668,000 0
0.00%
UBL 27-Apr-17 765.05 4.70 0.62% 771.15
756.10
765.53 402,500
575
3,081.26 541,800 0
0.00%
AJANTPHARM 25-May-17 1,652.50 -11.70 -0.70% 1,669.45
1,649.55
1,660.43 184,800
462
3,068.47 261,200 0
0.00%
RDEL 27-Apr-17 65.10 -0.95 -1.44% 66.35
64.50
65.55 4,671,000
519
3,061.84 7,371,000 0
0.00%
UBL 25-May-17 768.30 6.95 0.91% 773.60
759.45
768.41 397,600
568
3,055.20 606,200 0
0.00%
NHPC 27-Apr-17 31.50 -0.25 -0.79% 31.85
31.15
31.61 9,423,000
349
2,978.61 19,008,000 0
0.00%
CADILAHC 25-May-17 456.45 -2.20 -0.48% 462.35
453.00
458.25 635,200
397
2,910.80 1,304,000 0
0.00%
NHPC 25-May-17 31.65 -0.25 -0.78% 32.00
31.30
31.79 8,721,000
323
2,772.41 15,687,000 0
0.00%
OFSS 25-May-17 3,635.90 -19.10 -0.52% 3,670.05
3,509.05
3,637.05 73,200
488
2,662.32 87,450 0
0.00%
OIL 27-Apr-17 326.60 -1.75 -0.53% 328.65
325.35
326.58 781,770
345
2,553.10 1,253,098 0
0.00%
SHREECEM 27-Apr-17 19,274.30 213.90 1.12% 19,390.05
19,149.95
19,253.09 12,150
243
2,339.25 20,500 0
0.00%
PAGEIND 25-May-17 14,332.35 130.10 0.92% 14,545.00
14,101.00
14,343.90 16,050
321
2,302.20 17,350 0
0.00%
OIL 25-May-17 327.85 -1.65 -0.50% 329.55
326.60
327.39 657,140
290
2,151.41 799,898 0
0.00%
SHREECEM 25-May-17 19,358.90 231.80 1.21% 19,465.95
19,199.95
19,327.19 10,050
201
1,942.38 7,850 0
0.00%
TORNTPHARM 27-Apr-17 1,435.20 -20.25 -1.39% 1,464.85
1,426.45
1,441.54 130,000
325
1,874.00 189,600 0
0.00%
INFY 29-Jun-17 911.55 -12.95 -1.40% 927.90
907.10
914.54 175,000
350
1,600.45 488,000 0
0.00%
TORNTPHARM 25-May-17 1,439.20 -20.40 -1.40% 1,462.35
1,430.20
1,444.87 108,400
271
1,566.24 116,400 0
0.00%
SBIN 29-Jun-17 286.60 -0.40 -0.14% 289.10
284.00
286.97 528,000
176
1,515.20 963,000 0
0.00%
ICICIBANK 29-Jun-17 275.10 3.90 1.44% 275.65
272.20
273.85 415,000
166
1,136.48 912,500 0
0.00%
RELIANCE 29-Jun-17 1,416.85 -17.05 -1.19% 1,441.95
1,403.10
1,418.55 59,000
118
836.94 114,500 0
0.00%
PNB 29-Jun-17 156.35 4.35 2.86% 156.75
152.60
155.15 434,000
62
673.35 651,000 0
0.00%
TATAMOTORS 29-Jun-17 454.95 6.05 1.35% 457.75
448.45
454.62 108,000
72
490.99 160,500 0
0.00%
TATASTEEL 29-Jun-17 458.35 0.35 0.08% 465.25
455.00
459.54 104,000
52
477.92 124,000 0
0.00%
ORIENTBANK 29-Jun-17 153.55 1.55 1.02% 159.30
150.00
154.07 294,000
49
452.97 312,000 0
0.00%
ITC 29-Jun-17 288.75 9.20 3.29% 289.80
280.80
284.67 156,000
65
444.09 211,200 0
0.00%
RELCAPITAL 29-Jun-17 646.30 10.30 1.62% 650.00
632.00
643.18 60,000
40
385.91 57,000 0
0.00%
SUZLON 29-Jun-17 21.00 0.20 0.96% 21.50
20.60
21.15 1,770,000
59
374.36 5,790,000 0
0.00%
HINDPETRO 29-Jun-17 542.15 -24.10 -4.26% 558.55
539.35
546.00 67,200
32
366.91 39,900 0
0.00%
SUNPHARMA 29-Jun-17 649.40 1.05 0.16% 650.45
643.00
647.92 53,900
77
349.23 128,800 0
0.00%
IDFCBANK 29-Jun-17 61.75 1.65 2.75% 62.85
61.40
62.42 552,000
69
344.56 664,000 0
0.00%
HINDALCO 29-Jun-17 197.95 6.30 3.29% 199.95
195.00
197.65 161,000
46
318.22 136,500 0
0.00%
AXISBANK 29-Jun-17 519.70 2.10 0.41% 524.40
511.65
517.82 61,200
51
316.91 69,600 0
0.00%
SAIL 29-Jun-17 60.80 -0.20 -0.33% 61.95
60.60
61.38 492,000
41
301.99 732,000 0
0.00%
UNIONBANK 29-Jun-17 157.00 -0.90 -0.57% 160.50
153.70
156.75 164,000
41
257.07 380,000 0
0.00%
VEDL 29-Jun-17 234.10 1.35 0.58% 238.75
232.45
235.77 105,000
30
247.56 157,500 0
0.00%
ASIANPAINT 29-Jun-17 1,112.65 12.50 1.14% 1,124.55
1,101.60
1,112.18 21,000
35
233.56 25,200 0
0.00%
RELINFRA 29-Jun-17 583.05 -6.95 -1.18% 593.30
574.70
585.07 39,000
30
228.18 23,400 0
0.00%
YESBANK 29-Jun-17 1,578.00 22.35 1.44% 1,582.85
1,564.85
1,572.57 14,000
20
220.16 44,800 0
0.00%
WIPRO 29-Jun-17 487.95 -8.65 -1.74% 502.40
485.10
490.92 44,400
37
217.97 25,200 0
0.00%
JUBLFOOD 29-Jun-17 1,048.30 -87.90 -7.74% 1,075.00
1,048.30
1,068.45 20,000
40
213.69 18,000 0
0.00%
MARUTI 29-Jun-17 6,417.50 37.70 0.59% 6,457.05
6,379.95
6,421.24 3,300
22
211.90 7,050 0
0.00%
CANBK 29-Jun-17 324.00 1.95 0.61% 325.45
318.00
322.11 64,764
21
208.61 148,032 0
0.00%
INFIBEAM 25-May-17 1,068.05 -15.30 -1.41% 1,105.00
1,065.15
1,083.79 19,200
48
208.09 21,200 0
0.00%
LUPIN 29-Jun-17 1,385.10 4.40 0.32% 1,386.75
1,382.00
1,384.41 14,400
36
199.36 27,200 0
0.00%
ASHOKLEY 29-Jun-17 88.30 -0.05 -0.06% 89.20
87.00
88.47 224,000
32
198.17 469,000 0
0.00%
CEATLTD 29-Jun-17 1,497.60 161.75 12.11% 1,505.00
1,465.25
1,488.42 12,600
18
187.54 8,400 0
0.00%
SUNTV 29-Jun-17 928.30 -2.55 -0.27% 940.70
928.30
935.44 20,000
10
187.09 28,000 0
0.00%
APOLLOTYRE 29-Jun-17 249.15 3.65 1.49% 250.60
244.60
248.52 75,000
25
186.39 63,000 0
0.00%
M&MFIN 29-Jun-17 332.80 0.80 0.24% 345.30
323.00
335.21 55,000
22
184.37 27,500 0
0.00%
MRF 29-Jun-17 67,500.00 1,578.00 2.39% 69,496.70
66,600.00
68,151.59 270
18
184.01 450 0
0.00%
RPOWER 29-Jun-17 49.20 -0.40 -0.81% 50.50
48.80
49.54 360,000
30
178.34 480,000 0
0.00%
HINDZINC 29-Jun-17 275.50 -0.10 -0.04% 278.70
274.00
275.77 64,000
20
176.49 51,200 0
0.00%
DIVISLAB 29-Jun-17 648.80 4.15 0.64% 650.00
643.35
645.68 27,000
45
174.33 60,000 0
0.00%
LT 29-Jun-17 1,764.95 6.40 0.36% 1,772.65
1,758.25
1,765.49 8,500
17
150.07 15,000 0
0.00%
UPL 29-Jun-17 830.00 20.30 2.51% 840.00
819.00
828.85 18,000
15
149.19 24,000 0
0.00%
HDFCBANK 29-Jun-17 1,534.25 20.50 1.35% 1,534.25
1,522.45
1,529.23 9,500
19
145.28 21,000 0
0.00%
GMRINFRA 29-Jun-17 17.45 -0.65 -3.59% 18.30
17.00
17.60 810,000
18
142.56 1,305,000 0
0.00%
TVSMOTOR 29-Jun-17 496.75 15.75 3.27% 496.75
488.00
491.21 28,000
14
137.54 36,000 0
0.00%
BANKBARODA 29-Jun-17 180.15 -1.05 -0.58% 183.55
180.15
182.71 70,000
20
127.90 175,000 0
0.00%
KTKBANK 29-Jun-17 155.90 -3.10 -1.95% 158.90
154.55
157.10 81,125
11
127.45 81,125 0
0.00%
TCS 29-Jun-17 2,293.20 -2.80 -0.12% 2,303.70
2,286.15
2,296.43 5,250
21
120.56 20,000 0
0.00%
IFCI 29-Jun-17 29.75 -0.45 -1.49% 30.25
29.70
30.11 396,000
18
119.24 1,496,000 0
0.00%
ONGC 29-Jun-17 182.05 -1.05 -0.57% 183.40
182.00
182.67 63,750
17
116.45 251,250 0
0.00%
SINTEX 29-Jun-17 114.65 -1.50 -1.29% 115.80
113.85
114.70 99,750
14
114.41 277,875 0
0.00%
HCLTECH 29-Jun-17 802.80 -17.20 -2.10% 818.00
800.00
804.92 14,000
20
112.69 10,500 0
0.00%
JSWSTEEL 29-Jun-17 199.90 0.15 0.08% 201.95
199.30
200.81 54,000
18
108.44 51,000 0
0.00%
COALINDIA 29-Jun-17 279.25 -1.75 -0.62% 283.20
278.85
280.03 37,400
22
104.73 146,200 0
0.00%
NCC 29-Jun-17 97.85 -4.35 -4.26% 101.75
96.80
99.16 104,000
13
103.13 56,000 0
0.00%
AUROPHARMA 29-Jun-17 630.35 -0.90 -0.14% 633.50
625.00
629.42 16,100
23
101.34 50,400 0
0.00%
TECHM 29-Jun-17 429.40 -10.95 -2.49% 437.75
427.85
432.66 23,100
21
99.94 39,600 0
0.00%
IDEA 29-Jun-17 85.80 0.40 0.47% 86.40
85.45
86.03 112,000
16
96.35 245,000 0
0.00%
BIOCON 29-Jun-17 1,125.55 -42.85 -3.67% 1,151.85
1,125.00
1,138.60 7,800
13
88.81 9,600 0
0.00%
DLF 29-Jun-17 187.00 -9.20 -4.69% 196.95
184.40
190.31 45,000
9
85.64 180,000 0
0.00%
BHARTIARTL 29-Jun-17 356.60 4.60 1.31% 357.45
356.00
356.87 23,800
14
84.94 200,600 0
0.00%
BHEL 29-Jun-17 178.10 -1.75 -0.97% 180.65
178.10
179.78 45,000
9
80.90 220,000 0
0.00%
HDFC 29-Jun-17 1,588.40 46.45 3.01% 1,590.00
1,580.00
1,586.07 5,000
10
79.30 53,000 0
0.00%
ALBK 29-Jun-17 76.80 1.00 1.32% 77.95
76.50
77.28 100,000
10
77.28 390,000 0
0.00%
FEDERALBNK 29-Jun-17 94.75 2.55 2.77% 95.10
94.50
94.78 77,000
7
72.98 44,000 0
0.00%
KOTAKBANK 29-Jun-17 907.70 7.70 0.86% 913.15
907.70
910.37 8,000
10
72.83 11,200 0
0.00%
IDBI 29-Jun-17 75.00 0.00 0.00% 76.00
75.00
75.44 96,000
12
72.42 192,000 0
0.00%
JISLJALEQS 29-Jun-17 114.25 13.10 12.95% 115.50
112.50
114.27 63,000
7
71.99 36,000 0
0.00%
NMDC 29-Jun-17 130.95 -0.40 -0.30% 132.40
130.35
131.06 54,000
9
70.77 54,000 0
0.00%
IRB 29-Jun-17 253.00 -1.25 -0.49% 258.80
250.00
254.10 27,500
11
69.88 22,500 0
0.00%
PFC 29-Jun-17 158.15 -1.85 -1.16% 161.50
158.15
160.47 42,000
7
67.40 42,000 0
0.00%
HDIL 29-Jun-17 92.00 -2.00 -2.13% 93.50
90.50
91.92 72,000
9
66.18 88,000 0
0.00%
DHFL 29-Jun-17 434.85 1.30 0.30% 440.70
431.00
436.83 15,000
5
65.52 51,000 0
0.00%
DRREDDY 29-Jun-17 2,644.00 -34.45 -1.29% 2,679.00
2,633.85
2,658.42 2,400
12
63.80 8,600 0
0.00%
RCOM 29-Jun-17 33.70 -1.10 -3.16% 34.80
34.50
34.13 180,000
15
61.43 2,016,000 0
0.00%
TATAGLOBAL 29-Jun-17 155.65 2.00 1.30% 156.85
153.35
154.90 36,000
8
55.76 45,000 0
0.00%
PTC 29-Jun-17 96.00 2.55 2.73% 98.00
96.00
97.51 56,000
7
54.61 48,000 0
0.00%
INDUSINDBK 29-Jun-17 1,468.70 10.95 0.75% 1,468.70
1,460.50
1,463.40 3,600
6
52.68 6,600 0
0.00%
IOC 29-Jun-17 435.00 -3.10 -0.71% 436.75
430.00
434.52 12,000
4
52.14 60,000 0
0.00%
LICHSGFIN 29-Jun-17 677.00 2.00 0.30% 677.80
671.00
676.71 7,700
7
52.11 16,500 0
0.00%
POWERGRID 29-Jun-17 208.45 1.90 0.92% 208.45
207.05
207.60 24,000
6
49.82 24,000 0
0.00%
BEL 29-Jun-17 181.60 0.55 0.30% 183.00
182.00
182.16 27,000
6
49.18 85,500 0
0.00%
JUSTDIAL 29-Jun-17 500.45 -12.05 -2.35% 512.50
500.00
504.67 9,600
8
48.45 26,400 0
0.00%
ADANIENT 29-Jun-17 126.70 -29.35 -18.81% 143.25
126.70
138.63 32,000
4
44.36 32,000 0
0.00%
TITAN 29-Jun-17 483.85 -0.35 -0.07% 486.20
481.75
484.15 9,000
6
43.57 9,000 0
0.00%
INDIANB 29-Jun-17 303.05 -8.00 -2.57% 313.25
303.05
308.74 14,000
7
43.22 30,000 0
0.00%
BEML 29-Jun-17 1,409.80 25.70 1.86% 1,431.00
1,400.00
1,413.32 3,000
5
42.40 2,400 0
0.00%
M&M 29-Jun-17 1,359.85 39.85 3.02% 1,359.85
1,335.00
1,339.85 3,000
6
40.20 6,000 0
0.00%
HEROMOTOCO 29-Jun-17 3,334.00 9.35 0.28% 3,334.00
3,332.95
3,333.48 1,200
6
40.00 10,000 0
0.00%
PETRONET 29-Jun-17 430.80 -5.20 -1.19% 439.50
430.80
436.72 9,000
6
39.30 9,000 0
0.00%
IDFC 29-Jun-17 58.10 2.65 4.78% 59.85
58.10
58.79 66,000
5
38.80 52,800 0
0.00%
CENTURYTEX 29-Jun-17 1,148.15 -12.90 -1.11% 1,153.00
1,135.05
1,145.40 3,300
3
37.80 5,500 0
0.00%
BANKINDIA 29-Jun-17 154.10 0.65 0.42% 154.20
154.00
154.05 24,000
4
36.97 372,000 0
0.00%
HINDUNILVR 29-Jun-17 933.00 7.95 0.86% 933.90
930.00
932.78 3,600
6
33.58 8,400 0
0.00%
AJANTPHARM 29-Jun-17 1,693.70 -110.00 -6.10% 1,693.70
1,693.60
1,693.67 1,600
4
27.10 2,400 0
0.00%
SYNDIBANK 29-Jun-17 73.40 -1.25 -1.67% 76.05
73.40
74.85 36,000
4
26.95 144,000 0
0.00%
ULTRACEMCO 29-Jun-17 4,241.65 -15.60 -0.37% 4,243.70
4,144.55
4,209.96 600
3
25.26 3,800 0
0.00%
ADANIPORTS 29-Jun-17 326.00 -2.25 -0.69% 326.00
318.75
323.58 7,500
3
24.27 2,500 0
0.00%
ESCORTS 29-Jun-17 554.55 10.40 1.91% 554.55
550.05
551.18 4,400
4
24.25 2,200 0
0.00%
INDIACEM 29-Jun-17 202.00 -3.80 -1.85% 204.00
202.00
203.33 10,500
3
21.35 24,500 0
0.00%
JETAIRWAYS 29-Jun-17 526.00 6.10 1.17% 527.55
525.00
526.51 4,000
4
21.06 10,000 0
0.00%
ABIRLANUVO 29-Jun-17 1,697.00 25.65 1.53% 1,717.00
1,697.00
1,704.00 1,200
3
20.45 4,800 0
0.00%
CGPOWER 29-Jun-17 79.85 1.75 2.24% 79.90
79.85
79.87 24,000
2
19.17 24,000 0
0.00%
RDEL 29-Jun-17 66.10 -1.00 -1.49% 66.85
66.05
66.33 27,000
3
17.91 27,000 0
0.00%
WOCKPHARMA 29-Jun-17 745.00 7.90 1.07% 745.00
745.00
745.00 2,400
4
17.88 1,800 0
0.00%
BPCL 29-Jun-17 727.95 -13.70 -1.85% 727.95
727.60
727.77 2,400
2
17.47 6,000 0
0.00%
VOLTAS 29-Jun-17 419.50 1.50 0.36% 419.50
418.05
418.77 4,000
2
16.75 6,000 0
0.00%
CIPLA 29-Jun-17 557.30 -1.70 -0.30% 563.20
551.40
556.68 3,000
3
16.70 8,000 0
0.00%
GAIL 29-Jun-17 414.10 1.90 0.46% 414.10
413.10
413.60 4,000
2
16.54 2,000 0
0.00%
MCDOWELL-N 29-Jun-17 1,907.00 -18.00 -0.94% 1,925.00
1,907.00
1,916.66 750
3
14.37 1,000 0
0.00%
BAJFINANCE 29-Jun-17 1,340.05 -20.30 -1.49% 1,344.75
1,340.05
1,342.40 1,000
2
13.42 3,500 0
0.00%
TATAMTRDVR 29-Jun-17 278.30 3.95 1.44% 278.70
278.30
278.50 4,200
2
11.70 6,300 0
0.00%
L&TFH 29-Jun-17 127.70 -2.10 -1.62% 127.70
127.70
127.70 9,000
1
11.49 45,000 0
0.00%
EQUITAS 29-Jun-17 170.55 -1.45 -0.84% 171.55
170.55
171.05 6,400
2
10.95 6,400 0
0.00%
KPIT 29-Jun-17 135.00 3.00 2.27% 135.00
135.00
135.00 8,000
2
10.80 8,000 0
0.00%
CAIRN 29-Jun-17 288.40 2.20 0.77% 288.40
288.40
288.40 3,500
1
10.09 28,000 0
0.00%
GRASIM 29-Jun-17 1,173.55 -7.45 -0.63% 1,173.55
1,173.55
1,173.55 750
1
8.80 1,500 0
0.00%
DCBBANK 29-Jun-17 185.00 -1.70 -0.91% 185.00
185.00
185.00 4,500
1
8.32 9,000 0
0.00%
SOUTHBANK 29-Jun-17 25.10 2.10 9.13% 25.10
25.10
25.10 33,141
1
8.32 132,564 0
0.00%
IBULHSGFIN 29-Jun-17 1,021.55 3.15 0.31% 1,021.55
1,021.55
1,021.55 800
1
8.17 2,400 0
0.00%
GRANULES 29-Jun-17 153.05 1.55 1.02% 153.05
153.05
153.05 5,000
1
7.65 60,000 0
0.00%
PEL 29-Jun-17 2,490.00 242.00 10.77% 2,490.00
2,490.00
2,490.00 300
1
7.47 3,600 0
0.00%
OIL 29-Jun-17 326.65 -12.35 -3.64% 326.65
326.65
326.65 2,266
1
7.40 6,798 0
0.00%
NTPC 29-Jun-17 166.70 1.10 0.66% 166.70
166.70
166.70 4,000
1
6.67 16,000 0
0.00%
ADANIPOWER 29-Jun-17 33.30 -0.10 -0.30% 33.30
33.30
33.30 20,000
1
6.66 420,000 0
0.00%
CAPF 29-Jun-17 810.00 56.70 7.53% 810.00
810.00
810.00 800
1
6.48 800 0
0.00%
MUTHOOTFIN 29-Jun-17 395.00 14.95 3.93% 395.00
395.00
395.00 1,500
1
5.93 1,500 0
0.00%
MINDTREE 29-Jun-17 486.00 25.20 5.47% 486.00
486.00
486.00 1,200
1
5.83 1,200 0
0.00%
OFSS 29-Jun-17 3,678.25 -167.50 -4.36% 3,678.25
3,678.25
3,678.25 150
1
5.52 150 0
0.00%
STAR 29-Jun-17 1,098.00 -14.00 -1.26% 1,098.00
1,098.00
1,098.00 500
1
5.49 1,500 0
0.00%
DJIA 16-Jun-17 19,047.50 0.00 0.00% 0.00
0.00
0.00 25,960
346
0.00 - 0
0.00%
DJIA 21-Jul-17 20,910.00 0.00 0.00% 0.00
0.00
0.00 25,960
346
0.00 - 0
0.00%
FTSE100 16-Jun-17 6,411.00 0.00 0.00% 0.00
0.00
0.00 25,960
346
0.00 - 0
0.00%
FTSE100 19-May-17 7,396.00 0.00 0.00% 0.00
0.00
0.00 25,960
346
0.00 - 0
0.00%
NIFTYCPSE 25-May-17 2,631.50 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYCPSE 27-Apr-17 2,585.00 0.00 0.00% 0.00
0.00
0.00 247,500
6,188
0.00 2,000 0
0.00%
NIFTYINFRA 25-May-17 3,061.40 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYINFRA 27-Apr-17 2,940.90 0.00 0.00% 0.00
0.00
0.00 247,500
6,188
0.00 - 0
0.00%
NIFTYINFRA 29-Jun-17 3,134.30 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYIT 29-Jun-17 10,911.00 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYMID50 25-May-17 4,216.95 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYMID50 27-Apr-17 3,981.70 0.00 0.00% 0.00
0.00
0.00 247,500
6,188
0.00 - 0
0.00%
NIFTYMID50 29-Jun-17 4,437.85 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYPSE 25-May-17 4,166.25 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYPSE 27-Apr-17 4,179.00 0.00 0.00% 0.00
0.00
0.00 247,500
6,188
0.00 - 0
0.00%
NIFTYPSE 29-Jun-17 4,033.05 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
S&P500 15-Sep-17 2,300.00 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
S&P500 16-Jun-17 2,232.00 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
S&P500 21-Jul-17 2,393.75 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
Sections
Follow us on
Available On