Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Jul 24, 20:47
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-Jul-17 9,955.80 45.25 0.46% 9,973.80
9,914.15
9,951.97 8,358,150
111,442
831,800.58 16,698,075 -1,313,475
-7.29%
BANKNIFTY 27-Jul-17 24,371.95 124.35 0.51% 24,414.00
24,220.00
24,360.15 2,445,760
61,144
595,790.80 2,410,720 -106,840
-4.24%
HDFCBANK 27-Jul-17 1,729.15 29.90 1.76% 1,734.10
1,690.45
1,715.15 22,715,500
45,431
389,604.90 19,580,000 -1,976,500
-9.17%
RELIANCE 27-Jul-17 1,613.90 26.35 1.66% 1,624.00
1,583.30
1,611.71 21,226,000
42,452
342,101.56 11,798,000 -715,500
-5.72%
NIFTY 31-Aug-17 9,994.55 47.75 0.48% 10,013.00
9,952.50
9,992.82 3,183,300
42,444
318,101.44 6,233,175 2,140,350
52.30%
BANKNIFTY 31-Aug-17 24,445.10 118.30 0.49% 24,495.00
24,210.90
24,447.61 612,760
15,319
149,805.18 967,800 193,840
25.05%
SBIN 27-Jul-17 294.90 4.10 1.41% 296.75
290.95
294.41 49,269,000
16,423
145,052.86 57,456,000 -3,567,000
-5.85%
HDFCBANK 31-Aug-17 1,729.00 28.85 1.70% 1,734.35
1,692.05
1,715.85 7,890,000
15,780
135,380.57 7,400,500 5,052,500
215.18%
ICICIBANK 27-Jul-17 301.60 -0.50 -0.17% 306.00
300.30
303.53 41,098,750
14,945
124,747.04 82,112,250 -7,163,750
-8.02%
AXISBANK 27-Jul-17 533.85 -6.30 -1.17% 546.60
530.10
539.77 21,925,200
18,271
118,345.65 26,313,600 -3,915,600
-12.95%
BEML 27-Jul-17 1,648.75 54.30 3.41% 1,667.95
1,572.65
1,631.89 6,685,200
11,142
109,095.11 1,807,200 -363,000
-16.73%
YESBANK 27-Jul-17 1,590.35 10.85 0.69% 1,616.40
1,579.00
1,600.32 6,653,850
19,011
106,482.89 6,175,400 -612,500
-9.02%
M&MFIN 27-Jul-17 363.60 8.95 2.52% 369.70
351.25
361.95 25,817,500
10,327
93,446.44 7,790,000 247,500
3.28%
TATAMOTORS 27-Jul-17 463.80 -1.30 -0.28% 468.25
460.80
464.51 18,963,000
12,642
88,085.03 31,173,000 -4,326,000
-12.19%
ITC 27-Jul-17 293.05 4.15 1.44% 295.20
287.70
292.82 30,028,800
12,512
87,930.33 42,360,000 -1,992,000
-4.49%
INFY 27-Jul-17 990.20 10.75 1.10% 993.75
982.75
988.94 8,737,000
17,474
86,403.69 21,830,000 -4,174,000
-16.05%
TATASTEEL 27-Jul-17 548.75 -4.90 -0.89% 554.80
547.70
550.99 15,076,000
7,538
83,067.25 19,794,000 -2,516,000
-11.28%
BHARATFIN 27-Jul-17 785.65 2.45 0.31% 800.75
777.95
791.30 9,553,000
9,553
75,592.89 9,470,000 -3,925,000
-29.30%
TCS 27-Jul-17 2,534.95 47.70 1.92% 2,542.30
2,490.35
2,521.82 2,699,500
10,798
68,076.53 4,539,000 -637,500
-12.32%
VEDL 27-Jul-17 265.05 -3.10 -1.16% 268.80
262.80
265.88 24,507,000
7,002
65,159.21 42,220,500 381,500
0.91%
RELIANCE 31-Aug-17 1,622.20 26.70 1.67% 1,632.00
1,593.50
1,622.46 3,703,500
7,407
60,087.81 4,331,000 1,012,000
30.49%
ABIRLANUVO 27-Jul-17 1,892.40 -31.30 -1.63% 1,936.55
1,873.00
1,900.86 3,158,800
7,897
60,044.37 715,200 0
0.00%
IBREALEST 27-Jul-17 216.05 1.50 0.70% 220.40
211.00
216.93 27,580,000
2,758
59,829.29 25,270,000 -3,760,000
-12.95%
HDFC 27-Jul-17 1,634.75 -8.15 -0.50% 1,647.95
1,628.10
1,636.11 3,503,000
7,006
57,312.93 6,961,500 -432,000
-5.84%
MARUTI 27-Jul-17 7,548.30 8.80 0.12% 7,567.45
7,502.10
7,537.90 760,050
5,067
57,291.81 1,443,000 -73,950
-4.87%
PNB 27-Jul-17 161.90 3.15 1.98% 163.90
158.55
161.75 35,353,500
10,101
57,184.29 26,740,000 -3,013,500
-10.13%
IRB 27-Jul-17 217.40 2.30 1.07% 226.30
214.75
221.14 25,722,500
10,289
56,882.74 18,550,000 -1,400,000
-7.02%
INFY 31-Aug-17 995.80 10.95 1.11% 999.00
989.75
994.63 5,675,000
11,350
56,445.25 5,953,000 4,333,000
267.47%
BHARTIARTL 27-Jul-17 420.45 9.85 2.40% 422.80
407.55
415.82 13,430,000
7,900
55,844.63 24,362,700 -1,691,500
-6.49%
ICICIBANK 31-Aug-17 303.40 -0.40 -0.13% 307.85
303.00
305.28 17,671,500
6,426
53,947.56 21,452,750 12,050,500
128.17%
CANBK 27-Jul-17 354.05 2.35 0.67% 356.60
350.00
354.79 15,191,784
4,926
53,898.93 11,062,308 -2,205,060
-16.62%
RELCAPITAL 27-Jul-17 651.45 -0.60 -0.09% 658.50
645.50
653.15 7,770,000
5,180
50,749.76 9,190,500 -418,500
-4.36%
ASHOKLEY 27-Jul-17 104.30 1.10 1.07% 104.85
101.95
103.58 47,621,000
6,803
49,325.83 39,466,000 -9,128,000
-18.78%
BAJFINANCE 27-Jul-17 1,599.90 -20.60 -1.27% 1,635.30
1,590.80
1,609.89 3,031,500
6,063
48,803.82 2,485,000 -631,000
-20.25%
BANKINDIA 27-Jul-17 160.40 5.15 3.32% 161.50
154.90
159.15 30,120,000
5,020
47,935.98 15,240,000 -3,774,000
-19.85%
AXISBANK 31-Aug-17 537.00 -6.25 -1.15% 549.50
533.45
543.03 8,658,000
7,215
47,015.54 10,089,600 5,190,000
105.93%
JSWSTEEL 27-Jul-17 213.85 -0.95 -0.44% 217.45
212.40
214.80 20,919,000
6,973
44,934.01 33,255,000 -11,016,000
-24.88%
HINDALCO 27-Jul-17 214.15 -0.40 -0.19% 215.85
211.80
213.92 20,993,000
5,998
44,908.23 29,827,000 -3,097,500
-9.41%
IDEA 27-Jul-17 91.90 -0.15 -0.16% 92.85
89.50
90.98 49,091,000
7,013
44,662.99 54,208,000 -7,308,000
-11.88%
KOTAKBANK 27-Jul-17 991.25 -6.65 -0.67% 1,007.15
987.20
996.09 4,468,000
5,585
44,505.30 8,576,000 -118,400
-1.36%
ADANIPORTS 27-Jul-17 388.20 6.15 1.61% 390.10
381.75
386.15 11,232,500
4,493
43,374.30 6,225,000 97,500
1.59%
BANKBARODA 27-Jul-17 164.60 2.45 1.51% 166.60
162.15
164.93 25,959,500
7,417
42,815.00 44,023,000 -3,836,000
-8.02%
RECLTD 27-Jul-17 181.80 -1.25 -0.68% 185.40
181.05
182.57 22,974,000
3,829
41,943.63 26,820,000 -3,180,000
-10.60%
DRREDDY 27-Jul-17 2,692.20 -66.35 -2.41% 2,778.05
2,681.10
2,707.33 1,549,200
7,746
41,941.96 1,947,400 -24,800
-1.26%
SBIN 31-Aug-17 296.60 4.10 1.40% 298.50
292.65
295.95 14,115,000
4,705
41,773.34 14,589,000 5,868,000
67.29%
JPASSOCIAT 27-Jul-17 27.65 1.15 4.34% 29.55
26.70
28.35 145,928,000
2,146
41,370.59 139,808,000 -16,388,000
-10.49%
MRPL 27-Jul-17 119.10 -1.90 -1.57% 121.60
113.65
118.59 34,312,500
7,625
40,691.19 10,723,500 -783,000
-6.80%
ZEEL 27-Jul-17 551.20 -4.25 -0.77% 559.35
547.15
553.32 7,246,200
5,574
40,094.67 7,607,600 91,000
1.21%
MCDOWELL-N 27-Jul-17 2,640.05 -75.45 -2.78% 2,732.30
2,621.00
2,669.47 1,481,500
5,926
39,548.20 1,367,000 -366,000
-21.12%
SUNTV 27-Jul-17 812.15 6.15 0.76% 817.10
804.75
811.84 4,856,000
4,856
39,422.95 4,711,000 -2,166,000
-31.50%
ASIANPAINT 27-Jul-17 1,153.25 -0.45 -0.04% 1,156.10
1,137.00
1,146.10 3,373,800
5,623
38,667.12 3,202,200 140,400
4.59%
DHFL 27-Jul-17 456.80 -3.10 -0.67% 463.00
454.00
458.22 8,323,500
5,549
38,139.94 16,600,500 -1,996,500
-10.74%
DIVISLAB 27-Jul-17 688.30 -32.90 -4.56% 697.60
680.15
690.09 5,508,000
6,885
38,010.16 6,829,600 143,200
2.14%
IBULHSGFIN 27-Jul-17 1,156.90 21.40 1.88% 1,160.95
1,132.75
1,148.80 3,210,400
4,013
36,881.08 8,740,000 -405,600
-4.43%
FEDERALBNK 27-Jul-17 117.15 -0.60 -0.51% 118.75
116.90
117.83 31,240,000
2,840
36,810.09 69,828,000 -2,618,000
-3.61%
WIPRO 27-Jul-17 292.00 5.15 1.80% 293.95
289.55
291.96 12,600,000
5,250
36,786.96 19,545,600 -2,719,200
-12.21%
TATAMOTORS 31-Aug-17 466.45 -1.30 -0.28% 470.70
463.55
467.14 7,681,500
5,121
35,883.36 10,209,000 5,035,500
97.33%
BHARATFIN 31-Aug-17 790.85 3.50 0.44% 805.00
784.30
796.86 4,486,000
4,486
35,747.14 4,189,000 3,771,000
902.15%
SUNPHARMA 27-Jul-17 571.60 -5.25 -0.91% 578.35
570.45
573.14 6,155,200
7,694
35,277.91 24,584,000 -3,100,000
-11.20%
AUROPHARMA 27-Jul-17 744.40 -3.85 -0.51% 754.70
742.45
748.80 4,562,400
5,703
34,163.25 9,936,800 -1,269,600
-11.33%
INDUSINDBK 27-Jul-17 1,555.40 -14.25 -0.91% 1,569.05
1,552.00
1,557.73 2,155,800
3,593
33,581.54 4,420,200 -361,200
-7.55%
CENTURYTEX 27-Jul-17 1,161.30 11.70 1.02% 1,169.00
1,149.65
1,162.91 2,836,900
5,158
32,990.59 5,003,900 -936,100
-15.76%
CEATLTD 27-Jul-17 1,847.45 -6.10 -0.33% 1,862.00
1,841.10
1,850.89 1,741,600
2,488
32,235.10 1,244,600 -117,600
-8.63%
YESBANK 31-Aug-17 1,599.65 11.95 0.75% 1,625.00
1,587.40
1,608.75 2,000,950
5,717
32,190.28 1,817,900 1,140,650
168.42%
SAIL 27-Jul-17 63.50 0.95 1.52% 65.10
62.40
63.72 49,464,000
4,122
31,518.46 34,824,000 -5,184,000
-12.96%
LICHSGFIN 27-Jul-17 741.65 2.30 0.31% 747.55
737.55
742.37 4,192,100
3,811
31,120.89 3,927,000 -491,700
-11.13%
TATASTEEL 31-Aug-17 551.90 -5.05 -0.91% 557.90
550.90
554.14 5,544,000
2,772
30,721.52 5,308,000 2,582,000
94.72%
LUPIN 27-Jul-17 1,144.25 7.45 0.66% 1,174.65
1,141.00
1,154.01 2,546,400
6,366
29,385.71 5,965,200 -387,600
-6.10%
UPL 27-Jul-17 867.05 4.15 0.48% 873.00
858.30
868.25 3,367,200
2,806
29,235.71 3,674,400 -921,600
-20.05%
JSWSTEEL 31-Aug-17 215.10 -0.95 -0.44% 218.65
213.65
215.87 13,146,000
4,382
28,378.27 13,596,000 11,541,000
561.61%
HINDPETRO 27-Jul-17 369.80 1.00 0.27% 377.90
367.50
372.24 7,564,200
7,204
28,156.98 21,410,550 -3,959,550
-15.61%
BHARTIARTL 31-Aug-17 422.65 10.20 2.47% 424.30
410.15
417.09 6,733,700
3,961
28,085.59 10,009,600 4,530,500
82.69%
HCLTECH 27-Jul-17 903.45 -2.70 -0.30% 912.50
900.00
906.68 3,077,200
4,396
27,900.36 5,576,200 -382,900
-6.43%
IOC 27-Jul-17 377.80 -3.40 -0.89% 382.90
377.20
378.79 7,072,500
4,715
26,789.92 20,221,500 -3,259,500
-13.88%
UNIONBANK 27-Jul-17 157.95 3.05 1.97% 159.30
155.00
157.75 16,792,000
4,198
26,489.38 15,700,000 -1,084,000
-6.46%
INDIACEM 27-Jul-17 209.30 0.45 0.22% 212.90
206.75
210.43 12,439,000
3,554
26,175.39 21,700,000 -2,198,000
-9.20%
DLF 27-Jul-17 194.65 -1.50 -0.76% 199.30
193.60
196.68 13,110,000
2,622
25,784.75 34,565,000 -3,380,000
-8.91%
VOLTAS 27-Jul-17 499.60 2.30 0.46% 502.65
493.00
499.11 5,124,000
2,562
25,574.40 4,002,000 -264,000
-6.19%
BATAINDIA 27-Jul-17 588.80 7.30 1.26% 597.40
576.85
591.73 4,297,700
3,907
25,430.78 3,553,000 -704,000
-16.54%
SRTRANSFIN 27-Jul-17 964.45 -4.30 -0.44% 978.00
960.95
970.52 2,583,000
4,305
25,068.53 4,684,800 -1,626,600
-25.77%
MANAPPURAM 27-Jul-17 108.65 3.50 3.33% 109.50
106.10
108.21 22,650,000
3,775
24,509.57 19,488,000 -1,308,000
-6.29%
COALINDIA 27-Jul-17 261.35 -0.90 -0.34% 265.00
260.40
262.53 9,314,300
5,479
24,452.83 18,150,900 -1,999,200
-9.92%
SUZLON 27-Jul-17 19.05 -0.25 -1.30% 19.55
18.95
19.32 125,700,000
4,190
24,285.24 385,380,000 -25,230,000
-6.14%
ADANIENT 27-Jul-17 140.40 -1.00 -0.71% 142.75
139.35
141.58 17,080,000
2,135
24,181.86 20,768,000 -1,032,000
-4.73%
ALBK 27-Jul-17 75.95 3.35 4.61% 76.35
72.65
75.30 31,750,000
3,175
23,907.75 15,660,000 60,000
0.38%
IRB 31-Aug-17 215.95 1.70 0.79% 224.90
213.70
219.12 10,822,500
4,329
23,714.26 8,300,000 5,017,500
152.86%
JUBLFOOD 27-Jul-17 1,253.60 -2.00 -0.16% 1,269.00
1,234.30
1,250.59 1,877,500
3,755
23,479.83 2,083,500 -222,000
-9.63%
TCS 31-Aug-17 2,548.35 49.10 1.96% 2,555.80
2,503.55
2,535.14 921,750
3,687
23,367.65 1,593,250 635,250
66.31%
ADANIPOWER 27-Jul-17 33.15 1.05 3.27% 33.85
31.70
33.07 70,580,000
3,529
23,340.81 98,380,000 -8,160,000
-7.66%
BIOCON 27-Jul-17 400.05 -0.55 -0.14% 406.15
393.00
401.55 5,790,600
3,217
23,252.15 7,120,800 -424,800
-5.63%
JETAIRWAYS 27-Jul-17 599.05 1.60 0.27% 606.75
591.90
600.81 3,860,400
3,217
23,193.67 3,486,000 -180,000
-4.91%
SUNPHARMA 31-Aug-17 574.90 -5.35 -0.92% 580.50
574.00
576.55 3,970,400
4,963
22,891.34 5,208,800 3,035,200
139.64%
BAJAJFINSV 27-Jul-17 4,946.00 34.20 0.70% 5,043.00
4,900.80
4,966.29 460,000
3,680
22,844.93 358,000 -30,750
-7.91%
ITC 31-Aug-17 294.70 4.20 1.45% 296.75
289.50
294.59 7,713,600
3,214
22,723.49 15,468,000 1,958,400
14.50%
LT 27-Jul-17 1,179.60 -1.65 -0.14% 1,182.35
1,172.85
1,177.68 1,902,500
3,805
22,405.36 9,744,750 -640,500
-6.17%
BHEL 27-Jul-17 146.50 1.25 0.86% 147.40
145.00
146.09 15,285,000
3,057
22,329.86 24,220,000 -3,580,000
-12.88%
IDFC 27-Jul-17 59.05 0.55 0.94% 59.50
58.45
58.99 37,342,800
2,829
22,028.52 81,694,800 -17,212,800
-17.40%
BEML 31-Aug-17 1,659.10 57.85 3.61% 1,676.85
1,585.00
1,643.55 1,338,600
2,231
22,000.56 831,000 497,400
149.10%
RELINFRA 27-Jul-17 508.00 -3.45 -0.67% 516.00
506.00
511.76 4,241,900
3,263
21,708.35 8,043,100 -314,600
-3.76%
TATAGLOBAL 27-Jul-17 170.35 -2.30 -1.33% 174.35
169.80
172.36 12,267,000
2,726
21,143.40 18,364,500 -5,233,500
-22.18%
ASHOKLEY 31-Aug-17 104.90 1.05 1.01% 105.40
102.60
104.24 20,181,000
2,883
21,036.67 20,006,000 10,927,000
120.35%
SOUTHBANK 27-Jul-17 29.45 0.80 2.79% 29.80
28.55
29.44 70,060,074
2,114
20,625.69 86,299,164 -9,743,454
-10.14%
HINDUNILVR 27-Jul-17 1,157.15 -0.30 -0.03% 1,161.95
1,153.15
1,157.62 1,773,600
2,956
20,531.55 9,086,400 -422,400
-4.44%
ONGC 27-Jul-17 163.15 -1.40 -0.85% 164.95
161.65
162.91 12,135,000
3,236
19,769.13 45,941,250 -2,887,500
-5.91%
MOTHERSUMI 27-Jul-17 324.75 0.90 0.28% 327.65
323.10
324.99 6,052,500
1,614
19,670.02 7,642,500 -742,500
-8.86%
INFRATEL 27-Jul-17 408.85 -1.30 -0.32% 414.95
404.00
410.72 4,785,500
2,815
19,655.01 4,540,700 -1,156,000
-20.29%
GMRINFRA 27-Jul-17 18.65 0.65 3.61% 19.25
18.20
18.88 103,320,000
2,296
19,506.82 264,510,000 -26,820,000
-9.21%
M&M 27-Jul-17 1,388.35 2.35 0.17% 1,391.00
1,376.00
1,384.82 1,403,000
2,806
19,429.02 4,977,000 -283,000
-5.38%
TITAN 27-Jul-17 537.75 -2.80 -0.52% 546.00
536.70
542.59 3,534,000
2,356
19,175.13 3,232,500 -466,500
-12.61%
SRTRANSFIN 31-Aug-17 970.75 -3.25 -0.33% 984.00
967.05
976.61 1,963,200
3,272
19,172.81 2,037,600 1,689,600
485.52%
HDFC 31-Aug-17 1,643.95 -7.45 -0.45% 1,653.70
1,638.25
1,645.53 1,164,000
2,328
19,153.97 1,464,500 673,000
85.03%
SUNTV 31-Aug-17 816.95 5.90 0.73% 822.30
810.00
816.29 2,329,000
2,329
19,011.39 2,361,000 1,908,000
421.19%
DABUR 27-Jul-17 304.70 2.75 0.91% 305.80
300.95
304.02 6,117,500
2,447
18,598.42 10,950,000 -1,015,000
-8.48%
JINDALSTEL 27-Jul-17 138.75 1.70 1.24% 139.90
136.15
138.27 13,288,500
2,953
18,374.01 30,870,000 -4,221,000
-12.03%
IDEA 31-Aug-17 92.45 -0.15 -0.16% 93.50
90.10
91.26 20,076,000
2,868
18,321.36 21,861,000 9,415,000
75.65%
VEDL 31-Aug-17 266.75 -3.15 -1.17% 270.00
264.45
267.49 6,846,000
1,956
18,312.37 6,555,500 2,705,500
70.27%
TVSMOTOR 27-Jul-17 578.55 5.75 1.00% 581.65
572.90
576.89 3,158,000
1,579
18,218.19 4,590,000 -158,000
-3.33%
PFC 27-Jul-17 127.55 -1.20 -0.93% 129.00
125.90
127.40 14,166,000
2,361
18,047.48 33,858,000 -2,796,000
-7.63%
DISHTV 27-Jul-17 79.65 1.60 2.05% 81.60
77.15
79.57 22,519,000
3,217
17,918.37 16,373,000 -2,968,000
-15.35%
ACC 27-Jul-17 1,713.45 13.15 0.77% 1,728.00
1,698.00
1,717.96 1,030,800
2,577
17,708.73 1,251,600 -154,000
-10.96%
JUSTDIAL 27-Jul-17 379.90 -3.50 -0.91% 399.00
375.50
382.32 4,608,000
3,840
17,617.31 4,135,200 -78,000
-1.85%
AMBUJACEM 27-Jul-17 268.20 2.10 0.79% 269.35
265.00
267.78 6,567,500
2,627
17,586.45 10,465,000 130,000
1.26%
RBLBANK 27-Jul-17 523.40 -1.00 -0.19% 530.45
521.00
527.73 3,325,000
3,325
17,547.02 11,237,000 -1,653,000
-12.82%
BHARATFORG 27-Jul-17 1,133.00 -4.10 -0.36% 1,145.70
1,128.40
1,135.12 1,536,000
2,560
17,435.44 4,024,200 -175,800
-4.19%
KTKBANK 27-Jul-17 157.80 0.20 0.13% 159.50
156.55
158.29 10,833,800
2,851
17,148.82 19,805,600 -3,116,000
-13.59%
RECLTD 31-Aug-17 182.10 -1.65 -0.90% 186.10
181.65
183.14 9,306,000
1,551
17,043.01 8,970,000 4,194,000
87.81%
APOLLOTYRE 27-Jul-17 253.60 0.80 0.32% 255.30
251.10
253.32 6,675,000
2,225
16,909.11 11,331,000 -1,701,000
-13.05%
IDFC 31-Aug-17 59.45 0.55 0.93% 59.85
58.90
59.33 28,366,800
2,149
16,830.02 26,017,200 9,702,000
59.47%
CENTURYTEX 31-Aug-17 1,163.60 11.80 1.02% 1,170.70
1,154.50
1,164.72 1,435,500
2,610
16,719.56 2,645,500 1,010,900
61.84%
INDIANB 27-Jul-17 323.50 -5.60 -1.70% 333.55
321.00
328.42 4,972,000
2,486
16,329.04 3,096,000 -406,000
-11.59%
JISLJALEQS 27-Jul-17 110.05 0.45 0.41% 111.80
108.85
110.35 14,616,000
1,624
16,128.76 33,453,000 -2,862,000
-7.88%
BPCL 27-Jul-17 467.05 -1.40 -0.30% 473.55
465.95
469.12 3,411,600
2,843
16,004.50 11,851,200 -1,868,400
-13.62%
KOTAKBANK 31-Aug-17 996.10 -6.90 -0.69% 1,011.70
992.50
1,001.04 1,596,800
1,996
15,984.61 2,309,600 812,800
54.30%
IOC 31-Aug-17 379.85 -3.90 -1.02% 385.20
379.50
380.67 4,150,500
2,767
15,799.71 4,509,000 3,102,000
220.47%
HEROMOTOCO 27-Jul-17 3,700.45 14.65 0.40% 3,726.80
3,680.20
3,712.08 424,400
2,122
15,754.07 960,000 -108,400
-10.15%
BANKBARODA 31-Aug-17 165.50 2.45 1.50% 167.30
163.30
165.89 9,313,500
2,661
15,450.17 10,094,000 4,830,000
91.76%
MCDOWELL-N 31-Aug-17 2,656.05 -85.45 -3.12% 2,740.00
2,640.00
2,690.84 570,000
2,280
15,337.79 526,000 379,750
259.66%
ULTRACEMCO 27-Jul-17 4,192.45 14.95 0.36% 4,218.75
4,164.50
4,196.64 361,600
1,808
15,175.05 1,017,800 -46,400
-4.36%
M&MFIN 31-Aug-17 365.80 9.20 2.58% 371.65
353.45
363.61 4,155,000
1,662
15,108.00 1,437,500 977,500
212.50%
SUZLON 31-Aug-17 19.20 -0.20 -1.03% 19.65
19.10
19.47 77,460,000
2,582
15,081.46 118,860,000 40,410,000
51.51%
DHFL 31-Aug-17 459.45 -3.25 -0.70% 465.25
456.80
460.91 3,255,000
2,170
15,002.62 3,597,000 1,728,000
92.46%
BAJFINANCE 31-Aug-17 1,609.15 -20.35 -1.25% 1,648.90
1,599.45
1,618.73 926,000
1,852
14,989.44 829,500 415,000
100.12%
SREINFRA 27-Jul-17 132.70 -4.60 -3.35% 136.70
127.00
132.07 11,135,000
2,227
14,705.99 6,555,000 220,000
3.47%
CIPLA 27-Jul-17 568.25 4.30 0.76% 573.20
559.20
566.86 2,589,000
2,589
14,676.01 5,051,000 -749,000
-12.91%
TECHM 27-Jul-17 389.90 3.55 0.92% 391.05
386.10
388.85 3,653,100
3,321
14,205.08 9,671,200 -1,641,200
-14.51%
RCOM 27-Jul-17 24.85 0.45 1.84% 25.00
24.15
24.50 57,792,000
4,128
14,159.04 85,946,000 -19,978,000
-18.86%
GAIL 27-Jul-17 377.25 -0.25 -0.07% 379.55
374.70
377.90 3,742,000
1,871
14,141.02 8,366,000 -1,228,000
-12.80%
MCX 27-Jul-17 1,167.90 35.65 3.15% 1,171.50
1,128.00
1,155.19 1,224,000
2,448
14,139.53 813,000 -222,500
-21.49%
FEDERALBNK 31-Aug-17 117.85 -0.50 -0.42% 119.40
117.65
118.57 11,781,000
1,071
13,968.73 17,204,000 6,600,000
62.24%
HINDZINC 27-Jul-17 278.50 -2.85 -1.01% 281.35
277.70
279.35 4,992,000
1,560
13,945.15 9,097,600 -774,400
-7.84%
TATACOMM 27-Jul-17 649.05 -7.30 -1.11% 659.85
642.50
649.84 2,094,400
2,992
13,610.25 8,138,200 -680,400
-7.72%
FORTIS 27-Jul-17 166.90 3.45 2.11% 169.40
162.80
166.65 8,137,800
3,014
13,561.64 28,082,700 -4,317,300
-13.33%
STAR 27-Jul-17 1,085.85 2.00 0.18% 1,103.95
1,073.45
1,090.22 1,240,000
2,480
13,518.73 1,750,000 -203,500
-10.42%
BEL 27-Jul-17 172.70 0.70 0.41% 173.95
171.50
172.88 7,803,000
1,734
13,489.83 17,707,500 -2,758,500
-13.48%
RBLBANK 31-Aug-17 516.45 -1.80 -0.35% 523.20
515.00
520.16 2,566,000
2,566
13,347.31 5,510,000 1,252,000
29.40%
CESC 27-Jul-17 899.10 -1.60 -0.18% 908.95
895.20
902.12 1,478,400
1,344
13,336.94 5,656,200 -534,600
-8.64%
TATAGLOBAL 31-Aug-17 169.15 -2.10 -1.23% 173.00
168.45
171.28 7,780,500
1,729
13,326.44 11,439,000 5,346,000
87.74%
INDUSINDBK 31-Aug-17 1,563.80 -13.80 -0.87% 1,573.70
1,559.80
1,565.62 839,400
1,399
13,141.81 1,288,200 498,000
63.02%
BANKINDIA 31-Aug-17 159.65 4.20 2.70% 160.80
155.25
158.87 8,172,000
1,362
12,982.86 6,876,000 1,398,000
25.52%
MUTHOOTFIN 27-Jul-17 462.70 9.75 2.15% 470.65
450.00
462.60 2,805,000
1,870
12,975.93 2,031,000 -457,500
-18.38%
MARUTI 31-Aug-17 7,518.20 7.00 0.09% 7,536.00
7,475.00
7,508.60 172,800
1,152
12,974.86 447,450 87,900
24.45%
CADILAHC 27-Jul-17 531.35 2.70 0.51% 537.40
528.95
534.09 2,427,200
1,517
12,963.43 2,721,600 -507,200
-15.71%
KSCL 27-Jul-17 652.00 10.65 1.66% 674.50
641.75
663.21 1,941,000
1,294
12,872.91 3,696,000 -925,500
-20.03%
ESCORTS 27-Jul-17 653.85 -1.45 -0.22% 661.60
652.05
656.93 1,956,900
1,779
12,855.46 4,448,400 -277,200
-5.87%
BAJAJ-AUTO 27-Jul-17 2,819.90 7.45 0.26% 2,829.95
2,800.05
2,815.89 455,250
1,821
12,819.34 1,104,250 -109,000
-8.98%
BHARATFORG 31-Aug-17 1,134.70 -4.65 -0.41% 1,147.00
1,130.55
1,136.78 1,120,800
1,868
12,741.03 1,147,200 702,000
157.68%
WIPRO 31-Aug-17 293.10 6.75 2.36% 295.05
288.05
292.55 4,332,000
1,805
12,673.27 4,675,200 1,444,800
44.73%
RELCAPITAL 31-Aug-17 654.55 -1.40 -0.21% 662.10
650.00
656.96 1,920,000
1,280
12,613.63 2,004,000 925,500
85.81%
HAVELLS 27-Jul-17 461.35 -1.45 -0.31% 466.00
460.20
461.93 2,706,000
1,353
12,499.83 4,134,000 -430,000
-9.42%
TV18BRDCST 27-Jul-17 40.45 -0.10 -0.25% 41.00
40.10
40.69 30,362,000
1,786
12,354.30 70,669,000 -17,238,000
-19.61%
CAPF 27-Jul-17 762.05 2.00 0.26% 772.55
755.25
764.24 1,616,000
2,020
12,350.12 2,657,600 -383,200
-12.60%
MRPL 31-Aug-17 114.30 -5.45 -4.55% 116.50
113.20
115.01 10,696,500
2,377
12,302.04 4,626,000 2,592,000
127.43%
PNB 31-Aug-17 161.80 2.80 1.76% 163.80
158.75
161.75 7,588,000
2,168
12,273.59 7,920,500 2,152,500
37.32%
DIVISLAB 31-Aug-17 691.00 -32.20 -4.45% 700.20
679.10
693.35 1,769,600
2,212
12,269.52 1,780,000 599,200
50.75%
DABUR 31-Aug-17 306.05 2.80 0.92% 307.35
302.90
305.38 3,995,000
1,598
12,199.93 5,585,000 3,340,000
148.78%
DRREDDY 31-Aug-17 2,707.85 -67.10 -2.42% 2,796.95
2,701.00
2,720.04 445,200
2,226
12,109.62 557,000 203,200
57.43%
SYNDIBANK 27-Jul-17 78.00 1.30 1.69% 78.50
76.60
77.72 15,534,000
1,726
12,073.02 14,004,000 -1,656,000
-10.57%
L&TFH 27-Jul-17 153.85 0.75 0.49% 154.70
152.80
153.88 7,825,500
1,739
12,041.88 15,588,000 -1,872,000
-10.72%
CANFINHOME 27-Jul-17 3,065.75 -86.20 -2.73% 3,165.00
3,050.00
3,104.66 387,250
1,549
12,022.80 464,250 -70,750
-13.22%
LICHSGFIN 31-Aug-17 739.65 2.10 0.28% 745.35
736.00
740.25 1,595,000
1,450
11,806.99 1,114,300 502,700
82.19%
NIFTYIT 31-Aug-17 10,828.00 108.00 1.01% 10,864.00
10,774.00
10,815.75 107,025
1,427
11,575.56 13,500 12,950
2,354.55%
NIFTYIT 27-Jul-17 10,804.00 112.00 1.05% 10,831.00
10,719.00
10,790.82 107,025
1,427
11,548.88 22,550 -4,800
-17.55%
COALINDIA 31-Aug-17 262.80 -1.10 -0.42% 266.60
262.05
263.77 4,369,000
2,570
11,524.11 6,002,700 2,623,100
77.62%
HCC 27-Jul-17 42.50 2.30 5.72% 43.20
40.10
42.05 27,348,000
2,279
11,499.83 18,840,000 -1,596,000
-7.81%
PCJEWELLER 27-Jul-17 255.50 -1.50 -0.58% 261.00
245.30
256.98 4,380,000
1,460
11,255.72 4,626,000 -483,000
-9.45%
JPASSOCIAT 31-Aug-17 27.85 0.95 3.53% 29.65
26.90
28.65 38,964,000
573
11,163.19 47,872,000 17,680,000
58.56%
ADANIPOWER 31-Aug-17 33.35 1.10 3.41% 34.05
31.90
33.39 33,340,000
1,667
11,132.23 26,880,000 18,380,000
216.24%
NCC 27-Jul-17 91.85 0.65 0.71% 92.40
90.20
91.29 12,008,000
1,501
10,962.10 21,184,000 -760,000
-3.46%
TATACHEM 27-Jul-17 617.50 -5.00 -0.80% 629.00
614.45
622.26 1,737,000
1,158
10,808.66 3,999,000 -439,500
-9.90%
ARVIND 27-Jul-17 368.45 0.50 0.14% 369.90
365.20
368.01 2,916,000
1,458
10,731.17 4,786,000 -618,000
-11.44%
NIFTY 28-Sep-17 10,023.65 46.80 0.47% 10,039.15
9,965.00
10,019.94 107,025
1,427
10,723.84 380,475 33,225
9.57%
IDBI 27-Jul-17 60.90 1.55 2.61% 61.35
59.25
60.49 17,728,000
2,216
10,723.67 30,792,000 -4,360,000
-12.40%
HDIL 27-Jul-17 86.00 -0.60 -0.69% 87.10
85.50
86.39 12,408,000
1,551
10,719.27 29,488,000 -5,032,000
-14.58%
LT 31-Aug-17 1,172.35 -2.10 -0.18% 1,175.60
1,166.50
1,170.63 915,500
1,831
10,717.12 1,914,000 678,000
54.85%
HINDPETRO 31-Aug-17 371.70 1.00 0.27% 379.55
370.00
374.00 2,837,100
2,702
10,610.75 4,991,175 3,094,875
163.21%
SAIL 31-Aug-17 63.70 0.95 1.51% 65.25
62.60
63.68 16,644,000
1,387
10,598.90 19,476,000 4,188,000
27.39%
CANBK 31-Aug-17 353.20 1.85 0.53% 355.95
351.40
354.30 2,988,396
969
10,587.89 4,949,820 841,932
20.50%
RCOM 31-Aug-17 25.00 0.45 1.83% 25.10
24.35
24.59 42,952,000
3,068
10,561.90 30,394,000 8,876,000
41.25%
INDIACEM 31-Aug-17 210.70 0.60 0.29% 214.20
208.25
211.58 4,991,000
1,426
10,559.96 7,157,500 2,824,500
65.19%
CGPOWER 27-Jul-17 85.40 -0.35 -0.41% 86.70
84.95
85.92 12,276,000
1,023
10,547.54 16,044,000 -1,332,000
-7.67%
HINDALCO 31-Aug-17 215.45 -0.10 -0.05% 216.95
213.25
215.13 4,865,000
1,390
10,466.07 6,107,500 1,900,500
45.17%
ANDHRABANK 27-Jul-17 58.75 1.80 3.16% 59.15
57.00
58.49 17,790,000
1,779
10,405.37 18,010,000 -2,200,000
-10.89%
ORIENTBANK 27-Jul-17 153.65 3.05 2.03% 155.35
150.00
154.01 6,750,000
1,125
10,395.67 8,886,000 -1,278,000
-12.57%
ENGINERSIN 27-Jul-17 164.75 -0.45 -0.27% 166.20
163.20
164.64 6,160,000
1,760
10,141.82 11,053,000 -1,739,500
-13.60%
MRF 27-Jul-17 69,086.25 42.35 0.06% 69,379.95
68,870.65
69,163.30 14,655
977
10,135.88 46,995 -4,800
-9.27%
BHEL 31-Aug-17 146.60 1.20 0.83% 147.55
145.40
146.19 6,915,000
1,383
10,109.04 8,180,000 2,390,000
41.28%
AUROPHARMA 31-Aug-17 749.10 -4.15 -0.55% 758.85
747.65
753.68 1,340,000
1,675
10,099.31 1,980,800 787,200
65.95%
RAYMOND 27-Jul-17 810.70 8.75 1.09% 819.40
804.05
812.78 1,196,800
1,496
9,727.35 1,875,200 -66,400
-3.42%
GRASIM 27-Jul-17 1,055.85 -7.65 -0.72% 1,072.60
1,048.00
1,057.36 919,500
1,226
9,722.43 1,791,000 -128,250
-6.68%
LUPIN 31-Aug-17 1,149.95 6.60 0.58% 1,180.05
1,147.25
1,157.98 836,800
2,092
9,689.98 1,196,800 442,400
58.64%
PETRONET 27-Jul-17 203.10 -3.05 -1.48% 206.35
202.40
204.22 4,740,000
1,580
9,680.03 13,737,000 -1,572,000
-10.27%
EICHERMOT 27-Jul-17 28,888.25 -56.40 -0.19% 29,136.20
28,717.00
28,922.39 33,225
1,329
9,609.46 142,425 -7,075
-4.73%
DCBBANK 27-Jul-17 196.20 0.90 0.46% 197.90
194.00
196.18 4,869,000
1,082
9,552.00 7,825,500 -1,111,500
-12.44%
TATAMTRDVR 27-Jul-17 273.75 -1.20 -0.44% 276.25
273.00
274.46 3,473,400
1,654
9,533.09 14,502,600 -808,500
-5.28%
ONGC 31-Aug-17 163.90 -1.30 -0.79% 165.35
162.40
163.60 5,778,750
1,541
9,454.04 12,735,000 3,521,250
38.22%
KTKBANK 31-Aug-17 158.50 0.00 0.00% 160.45
157.50
159.22 5,920,400
1,558
9,426.46 7,261,800 2,960,200
68.82%
IDFCBANK 27-Jul-17 60.50 0.15 0.25% 60.95
60.30
60.63 15,489,000
1,721
9,390.98 87,471,000 -2,520,000
-2.80%
PTC 27-Jul-17 115.70 -2.50 -2.12% 118.75
114.25
116.49 7,848,000
981
9,142.14 12,664,000 -1,432,000
-10.16%
TV18BRDCST 31-Aug-17 40.75 -0.10 -0.24% 41.25
40.45
40.95 22,219,000
1,307
9,098.68 16,932,000 11,645,000
220.26%
TECHM 31-Aug-17 391.60 2.95 0.76% 393.15
389.00
390.61 2,319,900
2,109
9,061.76 2,126,300 1,592,800
298.56%
M&M 31-Aug-17 1,396.75 2.80 0.20% 1,398.95
1,385.00
1,392.34 645,500
1,291
8,987.55 573,500 388,500
210.00%
BRITANNIA 27-Jul-17 3,827.35 -3.60 -0.09% 3,866.05
3,820.00
3,843.79 233,000
1,165
8,956.03 273,600 -54,400
-16.59%
BIOCON 31-Aug-17 401.80 -0.10 -0.02% 407.30
398.20
403.34 2,208,600
1,227
8,908.17 3,519,000 1,378,800
64.42%
GODREJIND 27-Jul-17 683.85 2.15 0.32% 689.15
679.60
684.19 1,299,000
866
8,887.63 1,287,000 -253,500
-16.46%
NTPC 27-Jul-17 164.35 -0.35 -0.21% 166.55
163.85
164.93 5,376,000
1,344
8,866.64 16,372,000 -160,000
-0.97%
MFSL 27-Jul-17 597.90 4.35 0.73% 604.00
591.60
597.59 1,472,000
1,472
8,796.52 3,667,000 -617,000
-14.40%
TATAPOWER 27-Jul-17 83.20 -0.20 -0.24% 83.55
83.00
83.26 10,476,000
1,164
8,722.32 17,199,000 -4,023,000
-18.96%
PIDILITIND 27-Jul-17 813.75 9.20 1.14% 816.40
801.65
811.84 1,073,000
1,073
8,711.04 1,324,000 -210,000
-13.69%
PEL 27-Jul-17 2,922.00 1.65 0.06% 2,945.00
2,888.95
2,927.29 293,400
978
8,588.67 695,400 -85,200
-10.91%
UPL 31-Aug-17 872.45 4.25 0.49% 879.00
863.95
874.44 981,600
818
8,583.50 835,200 733,200
718.82%
POWERGRID 27-Jul-17 216.45 1.20 0.56% 216.85
214.50
216.06 3,960,000
990
8,555.98 18,976,000 -160,000
-0.84%
WOCKPHARMA 27-Jul-17 637.95 4.15 0.65% 641.20
630.00
636.80 1,325,600
1,657
8,441.42 3,086,400 -368,000
-10.65%
HEROMOTOCO 31-Aug-17 3,722.85 15.25 0.41% 3,747.90
3,716.75
3,733.33 225,800
1,129
8,429.86 218,800 154,600
240.81%
JINDALSTEL 31-Aug-17 139.55 1.60 1.16% 140.55
137.45
139.09 6,057,000
1,346
8,424.68 7,141,500 4,072,500
132.70%
MINDTREE 27-Jul-17 484.20 -1.05 -0.22% 490.90
483.20
485.91 1,732,800
1,444
8,419.85 3,990,000 -990,000
-19.88%
GODREJCP 27-Jul-17 989.55 25.95 2.69% 993.70
961.80
979.05 847,200
1,059
8,294.51 1,285,600 -169,600
-11.65%
HCLTECH 31-Aug-17 903.15 -1.90 -0.21% 911.20
900.45
905.85 902,300
1,289
8,173.48 840,000 678,300
419.48%
PFC 31-Aug-17 128.45 -1.10 -0.85% 129.70
126.80
128.15 6,372,000
1,062
8,165.72 6,582,000 3,252,000
97.66%
JSWENERGY 27-Jul-17 65.95 -1.00 -1.49% 68.50
65.55
67.59 12,002,000
1,412
8,112.15 54,119,500 -5,117,000
-8.64%
IBULHSGFIN 31-Aug-17 1,156.80 22.65 2.00% 1,159.25
1,132.95
1,147.93 703,200
879
8,072.24 728,800 267,200
57.89%
BEL 31-Aug-17 173.60 0.75 0.43% 175.00
172.50
173.72 4,617,000
1,026
8,020.65 6,183,000 2,965,500
92.17%
BATAINDIA 31-Aug-17 592.60 7.65 1.31% 601.30
580.50
595.08 1,309,000
1,190
7,789.60 1,095,600 781,000
248.25%
GMRINFRA 31-Aug-17 18.80 0.65 3.58% 19.35
18.40
19.10 40,050,000
890
7,649.55 48,420,000 27,990,000
137.00%
UNIONBANK 31-Aug-17 158.05 2.80 1.80% 159.50
155.60
158.12 4,824,000
1,206
7,627.71 4,480,000 1,460,000
48.34%
APOLLOHOSP 27-Jul-17 1,289.65 23.25 1.84% 1,294.65
1,268.55
1,283.47 592,000
1,184
7,598.14 1,259,500 -77,000
-5.76%
SOUTHBANK 31-Aug-17 29.60 0.75 2.60% 30.00
28.80
29.69 25,518,570
770
7,576.46 24,259,212 15,476,847
176.23%
HEXAWARE 27-Jul-17 243.15 -0.45 -0.18% 245.65
240.10
243.03 3,078,000
1,026
7,480.46 2,634,000 12,000
0.46%
GRANULES 27-Jul-17 142.45 0.20 0.14% 144.40
141.45
142.85 5,235,000
1,047
7,478.20 12,675,000 -1,185,000
-8.55%
EXIDEIND 27-Jul-17 215.85 -1.30 -0.60% 218.80
214.75
216.69 3,412,000
853
7,393.46 12,604,000 -596,000
-4.52%
RELINFRA 31-Aug-17 511.10 -3.45 -0.67% 518.90
509.25
514.98 1,428,700
1,099
7,357.52 1,561,300 600,600
62.52%
INDIGO 27-Jul-17 1,237.45 -11.30 -0.90% 1,253.00
1,231.80
1,240.37 589,200
982
7,308.26 1,176,600 -72,600
-5.81%
GLENMARK 27-Jul-17 689.85 -7.35 -1.05% 697.25
686.55
692.25 1,052,100
1,503
7,283.16 4,641,000 -350,000
-7.01%
SRF 27-Jul-17 1,505.85 -8.85 -0.58% 1,526.00
1,501.55
1,514.46 470,500
941
7,125.53 625,000 -46,500
-6.92%
BALRAMCHIN 27-Jul-17 158.90 -1.70 -1.06% 161.70
158.25
160.36 4,434,500
1,267
7,111.16 10,115,000 -752,500
-6.92%
CIPLA 31-Aug-17 571.45 4.30 0.76% 576.10
564.00
568.77 1,234,000
1,234
7,018.62 1,000,000 777,000
348.43%
INFRATEL 31-Aug-17 411.35 -0.80 -0.19% 416.80
407.65
413.34 1,652,400
972
6,830.03 1,516,400 1,200,200
379.57%
NMDC 27-Jul-17 122.50 -0.30 -0.24% 123.90
122.25
123.03 5,478,000
913
6,739.58 19,542,000 -1,440,000
-6.86%
DLF 31-Aug-17 195.45 -1.85 -0.94% 200.15
194.80
197.72 3,375,000
675
6,673.05 7,120,000 1,925,000
37.05%
CEATLTD 31-Aug-17 1,833.75 -8.45 -0.46% 1,849.00
1,828.10
1,838.96 358,400
512
6,590.83 308,000 107,100
53.31%
CASTROLIND 27-Jul-17 409.10 -0.85 -0.21% 411.20
408.10
409.24 1,607,200
1,148
6,577.31 9,035,600 -373,800
-3.97%
CESC 31-Aug-17 904.65 -1.20 -0.13% 913.00
902.70
907.75 718,300
653
6,520.37 1,074,700 548,900
104.39%
IBREALEST 31-Aug-17 217.40 2.05 0.95% 221.25
213.65
217.58 2,990,000
299
6,505.64 2,670,000 1,770,000
196.67%
ASIANPAINT 31-Aug-17 1,158.80 -1.35 -0.12% 1,162.20
1,143.75
1,152.81 558,000
930
6,432.68 307,800 190,200
161.73%
MINDTREE 31-Aug-17 486.60 -0.95 -0.19% 492.00
485.00
488.31 1,309,200
1,091
6,392.95 1,262,400 964,800
324.19%
MANAPPURAM 31-Aug-17 109.30 3.75 3.55% 110.20
105.90
109.00 5,826,000
971
6,350.34 4,092,000 1,932,000
89.44%
L&TFH 31-Aug-17 153.95 0.65 0.42% 154.75
153.20
154.02 4,081,500
907
6,286.33 5,022,000 2,457,000
95.79%
MCX 31-Aug-17 1,160.05 38.90 3.47% 1,162.65
1,120.00
1,147.22 542,500
1,085
6,223.67 484,500 196,000
67.94%
IFCI 27-Jul-17 27.30 -0.35 -1.27% 27.90
27.20
27.50 22,506,000
1,023
6,189.15 68,442,000 -4,048,000
-5.58%
IDFCBANK 31-Aug-17 60.95 0.15 0.25% 61.35
60.70
61.03 10,089,000
1,121
6,157.32 20,448,000 7,731,000
60.79%
BOSCHLTD 27-Jul-17 24,000.80 5.95 0.02% 24,177.95
23,834.15
24,011.29 25,550
1,022
6,134.88 80,800 125
0.15%
GRASIM 31-Aug-17 1,061.55 -6.45 -0.60% 1,078.65
1,053.50
1,061.82 577,500
770
6,132.01 991,500 253,500
34.35%
TATACOMM 31-Aug-17 652.95 -7.35 -1.11% 663.75
648.75
653.33 931,000
1,330
6,082.50 1,012,200 683,200
207.66%
ZEEL 31-Aug-17 554.55 -3.55 -0.64% 561.55
550.75
556.32 1,086,800
836
6,046.09 690,300 287,300
71.29%
JISLJALEQS 31-Aug-17 110.75 0.45 0.41% 112.50
109.55
110.92 5,427,000
603
6,019.63 5,580,000 3,357,000
151.01%
MOTHERSUMI 31-Aug-17 325.50 0.55 0.17% 328.00
324.00
325.54 1,837,500
490
5,981.80 1,293,750 510,000
65.07%
JUSTDIAL 31-Aug-17 379.10 -3.70 -0.97% 389.00
375.60
381.46 1,567,200
1,306
5,978.24 1,910,400 496,800
35.14%
ADANIENT 31-Aug-17 140.95 -0.95 -0.67% 143.00
140.20
142.11 4,184,000
523
5,945.88 4,192,000 1,296,000
44.75%
HINDUNILVR 31-Aug-17 1,163.20 -0.65 -0.06% 1,167.35
1,161.35
1,163.67 497,400
829
5,788.09 846,600 337,200
66.20%
CUMMINSIND 27-Jul-17 1,014.80 17.30 1.73% 1,022.60
988.35
1,002.37 574,800
958
5,761.62 317,400 -90,600
-22.21%
GAIL 31-Aug-17 376.55 -0.75 -0.20% 379.15
374.35
377.28 1,526,000
763
5,757.29 1,484,000 990,000
200.40%
DISHTV 31-Aug-17 80.05 1.60 2.04% 82.00
77.50
80.01 7,175,000
1,025
5,740.72 5,523,000 1,246,000
29.13%
BPCL 31-Aug-17 469.50 -1.30 -0.28% 475.50
468.70
471.56 1,202,400
1,002
5,670.04 2,862,000 1,101,600
62.58%
APOLLOTYRE 31-Aug-17 255.20 0.90 0.35% 256.60
253.55
254.92 2,220,000
740
5,659.22 2,484,000 1,683,000
210.11%
FORTIS 31-Aug-17 167.80 3.65 2.22% 170.45
163.50
167.76 3,350,700
1,241
5,621.13 5,151,600 2,562,300
98.96%
KSCL 31-Aug-17 656.90 14.55 2.27% 677.50
646.10
668.03 840,000
560
5,611.45 823,500 630,000
325.58%
RPOWER 27-Jul-17 44.20 0.20 0.45% 44.50
43.80
44.19 12,600,000
1,050
5,567.94 50,556,000 -3,168,000
-5.90%
NCC 31-Aug-17 92.25 0.75 0.82% 92.90
90.60
91.66 6,056,000
757
5,550.93 4,272,000 2,536,000
146.08%
ADANIPORTS 31-Aug-17 388.80 6.40 1.67% 390.40
382.30
386.29 1,432,500
573
5,533.60 1,205,000 450,000
59.60%
CONCOR 27-Jul-17 1,173.45 -10.50 -0.89% 1,187.00
1,168.40
1,177.85 466,875
747
5,499.09 896,250 30,000
3.46%
ICICIPRULI 27-Jul-17 469.90 4.15 0.89% 474.50
464.05
469.94 1,160,900
893
5,455.53 1,999,400 -58,500
-2.84%
NIITTECH 27-Jul-17 538.45 -7.45 -1.36% 546.15
536.70
540.30 973,500
649
5,259.82 1,032,000 -30,000
-2.82%
CASTROLIND 31-Aug-17 410.05 -0.20 -0.05% 411.60
408.60
409.99 1,275,400
911
5,229.01 2,553,600 977,200
61.99%
BAJAJFINSV 31-Aug-17 4,978.45 29.45 0.60% 5,074.35
4,940.10
4,999.08 102,375
819
5,117.81 75,375 40,250
114.59%
TATACHEM 31-Aug-17 610.50 -4.70 -0.76% 621.20
608.00
615.24 819,000
546
5,038.82 1,188,000 465,000
64.32%
CANFINHOME 31-Aug-17 3,080.95 -89.65 -2.83% 3,181.00
3,063.10
3,117.71 161,500
646
5,035.10 136,250 82,750
154.67%
TATAPOWER 31-Aug-17 82.45 -0.15 -0.18% 82.85
82.25
82.53 6,012,000
668
4,961.70 7,398,000 4,293,000
138.26%
INFIBEAM 27-Jul-17 1,304.25 26.40 2.07% 1,321.10
1,267.30
1,299.53 379,200
948
4,927.82 1,362,800 -54,000
-3.81%
JETAIRWAYS 31-Aug-17 602.00 0.70 0.12% 610.25
597.60
603.86 816,000
680
4,927.50 495,600 188,400
61.33%
SIEMENS 27-Jul-17 1,378.40 11.15 0.82% 1,384.40
1,360.60
1,375.67 356,000
712
4,897.39 656,500 -86,000
-11.58%
PCJEWELLER 31-Aug-17 257.20 -0.55 -0.21% 262.75
247.60
258.65 1,881,000
627
4,865.21 1,068,000 849,000
387.67%
PETRONET 31-Aug-17 204.20 -2.95 -1.42% 207.20
203.25
205.23 2,349,000
783
4,820.85 2,577,000 1,608,000
165.94%
TATAELXSI 27-Jul-17 1,674.05 -9.85 -0.58% 1,691.00
1,661.45
1,677.16 284,400
711
4,769.84 1,175,600 -32,000
-2.65%
AMARAJABAT 27-Jul-17 844.10 3.85 0.46% 849.45
841.25
845.79 561,000
935
4,744.88 1,661,400 -181,800
-9.86%
CGPOWER 31-Aug-17 85.95 -0.30 -0.35% 87.15
85.60
86.42 5,484,000
457
4,739.27 4,008,000 2,004,000
100.00%
TITAN 31-Aug-17 540.85 -2.75 -0.51% 549.20
540.00
545.27 868,500
579
4,735.67 715,500 396,000
123.94%
AMBUJACEM 31-Aug-17 268.55 2.40 0.90% 269.25
264.95
267.59 1,760,000
704
4,709.58 2,222,500 815,000
57.90%
ALBK 31-Aug-17 76.35 3.35 4.59% 76.75
73.05
75.68 6,210,000
621
4,699.73 3,890,000 1,760,000
82.63%
CAPF 31-Aug-17 767.55 3.00 0.39% 777.65
759.70
767.85 610,400
763
4,686.96 592,800 459,200
343.71%
GSFC 27-Jul-17 127.80 2.10 1.67% 128.85
125.90
127.56 3,672,000
816
4,684.00 8,118,000 -351,000
-4.14%
IDBI 31-Aug-17 61.15 1.50 2.51% 61.60
59.60
60.76 7,696,000
962
4,676.09 9,760,000 3,408,000
53.65%
KPIT 27-Jul-17 123.10 -3.45 -2.73% 128.00
122.50
124.28 3,752,000
938
4,662.99 3,464,000 -220,000
-5.97%
ENGINERSIN 31-Aug-17 165.70 -0.50 -0.30% 166.80
164.25
165.50 2,807,000
802
4,645.59 2,807,000 1,060,500
60.72%
HINDZINC 31-Aug-17 280.05 -3.00 -1.06% 282.40
279.25
280.90 1,628,800
509
4,575.30 1,747,200 838,400
92.25%
EXIDEIND 31-Aug-17 217.05 -1.50 -0.69% 219.95
216.10
218.07 2,080,000
520
4,535.86 2,236,000 1,080,000
93.43%
VOLTAS 31-Aug-17 495.15 2.00 0.41% 497.95
489.00
494.89 912,000
456
4,513.40 770,000 318,000
70.35%
ARVIND 31-Aug-17 370.60 0.10 0.03% 372.00
368.00
370.26 1,218,000
609
4,509.77 1,254,000 474,000
60.77%
ACC 31-Aug-17 1,723.75 13.35 0.78% 1,737.75
1,710.00
1,729.02 260,800
652
4,509.28 272,000 98,800
57.04%
HCC 31-Aug-17 42.75 2.30 5.69% 43.45
40.55
42.13 10,572,000
881
4,453.98 6,756,000 5,316,000
369.17%
MARICO 27-Jul-17 330.50 0.35 0.11% 331.50
326.00
328.50 1,341,600
516
4,407.16 3,478,800 -195,000
-5.31%
MUTHOOTFIN 31-Aug-17 465.45 9.15 2.01% 472.60
455.30
466.06 939,000
626
4,376.30 616,500 465,000
306.93%
COLPAL 27-Jul-17 1,071.75 0.20 0.02% 1,075.20
1,064.80
1,069.32 407,400
582
4,356.41 1,530,200 -58,100
-3.66%
HDIL 31-Aug-17 86.60 -0.55 -0.63% 87.50
86.05
87.04 4,960,000
620
4,317.18 7,952,000 3,648,000
84.76%
GLENMARK 31-Aug-17 694.00 -7.60 -1.08% 701.50
691.00
697.04 616,700
881
4,298.65 851,900 302,400
55.03%
TATAMTRDVR 31-Aug-17 275.40 -1.15 -0.42% 278.00
274.65
276.11 1,556,100
741
4,296.55 4,034,100 1,146,600
39.71%
NMDC 31-Aug-17 123.30 -0.20 -0.16% 124.80
123.10
123.94 3,462,000
577
4,290.80 5,394,000 1,956,000
56.89%
ESCORTS 31-Aug-17 658.10 -1.75 -0.27% 665.75
656.20
661.11 644,600
586
4,261.52 782,100 336,600
75.56%
HAVELLS 31-Aug-17 463.95 -1.35 -0.29% 467.30
463.00
464.43 900,000
450
4,179.87 694,000 386,000
125.32%
RDEL 27-Jul-17 60.85 1.05 1.76% 61.60
59.55
60.77 6,849,000
761
4,162.14 13,446,000 -1,665,000
-11.02%
JUBLFOOD 31-Aug-17 1,253.30 -1.20 -0.10% 1,267.20
1,233.10
1,250.85 328,000
656
4,102.79 332,000 138,500
71.58%
SYNDIBANK 31-Aug-17 78.40 1.20 1.55% 78.95
76.65
78.28 5,211,000
579
4,079.17 3,564,000 2,250,000
171.23%
STAR 31-Aug-17 1,091.90 3.85 0.35% 1,110.35
1,080.45
1,098.74 365,500
731
4,015.89 347,500 244,000
235.75%
GODFRYPHLP 27-Jul-17 1,173.10 10.65 0.92% 1,204.85
1,160.55
1,184.98 337,000
674
3,993.38 768,500 -31,500
-3.94%
SINTEX 27-Jul-17 38.05 0.50 1.33% 38.50
37.35
37.94 10,523,625
1,477
3,992.66 21,474,750 -1,161,375
-5.13%
IGL 27-Jul-17 1,136.10 -8.25 -0.72% 1,147.80
1,130.25
1,138.96 341,550
621
3,890.12 1,199,550 -23,100
-1.89%
MFSL 31-Aug-17 601.80 4.65 0.78% 607.50
595.50
600.81 639,000
639
3,839.18 629,000 531,000
541.84%
EQUITAS 27-Jul-17 167.85 -0.15 -0.09% 169.70
167.15
168.53 2,275,200
711
3,834.39 6,950,400 -454,400
-6.14%
TVSMOTOR 31-Aug-17 576.15 4.75 0.83% 578.45
572.05
574.63 636,000
318
3,654.65 704,000 222,000
46.06%
BANKNIFTY 28-Sep-17 24,503.85 136.50 0.56% 24,540.00
24,380.00
24,489.67 14,760
369
3,614.68 24,400 6,240
34.36%
RPOWER 31-Aug-17 44.50 0.20 0.45% 44.75
44.15
44.48 8,064,000
672
3,586.87 14,100,000 5,628,000
66.43%
EICHERMOT 31-Aug-17 28,927.95 -91.10 -0.31% 29,196.00
28,880.00
28,995.53 12,275
491
3,559.20 14,550 7,775
114.76%
DALMIABHA 27-Jul-17 2,626.85 -23.85 -0.90% 2,668.05
2,617.00
2,646.48 133,500
445
3,533.05 704,700 -38,400
-5.17%
JSWENERGY 31-Aug-17 66.35 -1.05 -1.56% 68.80
66.00
68.14 5,074,500
597
3,457.76 5,814,000 4,003,500
221.13%
GODREJIND 31-Aug-17 685.90 1.50 0.22% 691.00
682.75
686.60 499,500
333
3,429.57 492,000 240,000
95.24%
WOCKPHARMA 31-Aug-17 641.55 3.90 0.61% 644.85
634.10
640.50 528,800
661
3,386.96 660,000 213,600
47.85%
BRITANNIA 31-Aug-17 3,823.75 -8.20 -0.21% 3,867.00
3,820.80
3,841.26 87,600
438
3,364.94 74,400 55,600
295.74%
GRANULES 31-Aug-17 143.35 0.10 0.07% 145.30
142.40
143.72 2,335,000
467
3,355.86 2,410,000 1,360,000
129.52%
INDIGO 31-Aug-17 1,232.75 -7.65 -0.62% 1,245.00
1,227.45
1,235.17 266,400
444
3,290.49 388,200 160,800
70.71%
MRF 31-Aug-17 69,457.40 117.75 0.17% 69,815.40
69,282.10
69,537.39 4,635
309
3,223.06 6,915 3,660
112.44%
IFCI 31-Aug-17 27.45 -0.35 -1.26% 28.05
27.40
27.67 11,616,000
528
3,214.15 20,702,000 7,942,000
62.24%
PIDILITIND 31-Aug-17 814.45 10.75 1.34% 817.00
804.95
812.70 392,000
392
3,185.78 549,000 213,000
63.39%
DJIA 18-Aug-17 21,495.00 -75.00 -0.35% 21,527.50
21,487.50
21,503.15 14,760
197
3,173.86 15,270 660
4.52%
ICIL 27-Jul-17 155.15 0.20 0.13% 156.65
154.20
155.53 2,026,500
579
3,151.82 8,354,500 -724,500
-7.98%
UBL 27-Jul-17 816.30 -1.60 -0.20% 825.50
810.30
816.46 378,000
540
3,086.22 869,400 -33,600
-3.72%
AJANTPHARM 27-Jul-17 1,441.65 -24.55 -1.67% 1,464.85
1,436.80
1,452.85 212,400
531
3,085.85 641,600 -37,200
-5.48%
SRF 31-Aug-17 1,514.45 -8.75 -0.57% 1,531.00
1,511.00
1,521.17 193,000
386
2,935.86 134,500 93,500
228.05%
OFSS 27-Jul-17 3,677.30 -7.25 -0.20% 3,740.00
3,646.30
3,712.97 78,300
522
2,907.26 76,650 -3,300
-4.13%
PTC 31-Aug-17 116.45 -2.40 -2.02% 119.25
115.05
117.36 2,424,000
303
2,844.81 2,272,000 1,096,000
93.20%
BAJAJ-AUTO 31-Aug-17 2,836.70 7.45 0.26% 2,846.60
2,817.00
2,832.92 98,500
394
2,790.43 92,000 44,500
93.68%
NTPC 31-Aug-17 165.35 -0.25 -0.15% 167.35
165.05
165.83 1,668,000
417
2,766.04 2,272,000 776,000
51.87%
CADILAHC 31-Aug-17 534.80 2.75 0.52% 540.50
532.65
537.58 507,200
317
2,726.61 478,400 249,600
109.09%
SREINFRA 31-Aug-17 133.40 -4.55 -3.30% 136.00
128.00
133.28 2,015,000
403
2,685.59 990,000 690,000
230.00%
INDIANB 31-Aug-17 325.60 -5.95 -1.79% 335.80
323.15
330.13 810,000
405
2,674.05 1,328,000 188,000
16.49%
ULTRACEMCO 31-Aug-17 4,215.65 16.35 0.39% 4,240.95
4,185.05
4,218.57 62,600
313
2,640.82 520,400 18,000
3.58%
S&P500 18-Aug-17 2,461.00 -8.25 -0.33% 2,463.25
2,460.25
2,461.82 107,025
1,427
2,634.76 813,000 14,750
1.85%
PEL 31-Aug-17 2,937.20 -3.75 -0.13% 2,963.70
2,922.00
2,941.20 88,500
295
2,602.96 78,600 39,600
101.54%
OIL 27-Jul-17 282.20 -1.40 -0.49% 285.20
278.75
281.21 919,996
406
2,587.12 1,592,998 -367,092
-18.73%
DCBBANK 31-Aug-17 197.50 0.90 0.46% 199.00
195.20
197.31 1,183,500
263
2,335.16 1,651,500 387,000
30.60%
BALRAMCHIN 31-Aug-17 158.95 -0.65 -0.41% 161.15
158.40
159.92 1,456,000
416
2,328.44 1,792,000 665,000
59.01%
UJJIVAN 27-Jul-17 337.10 -6.00 -1.75% 347.90
335.00
338.62 682,800
569
2,312.10 6,787,200 -264,000
-3.74%
SIEMENS 31-Aug-17 1,386.20 11.65 0.85% 1,392.95
1,370.10
1,384.43 167,000
334
2,312.00 178,000 113,000
173.85%
AMARAJABAT 31-Aug-17 845.15 3.95 0.47% 851.00
843.00
847.14 267,000
445
2,261.86 405,000 157,200
63.44%
ANDHRABANK 31-Aug-17 59.10 1.85 3.23% 59.55
57.35
58.86 3,830,000
383
2,254.34 4,440,000 1,550,000
53.63%
PVR 27-Jul-17 1,369.35 0.70 0.05% 1,383.00
1,366.55
1,373.60 162,000
405
2,225.23 544,800 -41,600
-7.09%
ORIENTBANK 31-Aug-17 153.35 3.30 2.20% 155.20
150.15
154.05 1,410,000
235
2,172.11 4,080,000 456,000
12.58%
EQUITAS 31-Aug-17 168.50 -0.10 -0.06% 170.50
168.00
169.15 1,254,400
392
2,121.82 1,097,600 537,600
96.00%
NHPC 27-Jul-17 30.75 0.10 0.33% 30.95
30.50
30.77 6,804,000
252
2,093.59 23,652,000 -2,322,000
-8.94%
MGL 27-Jul-17 986.85 0.30 0.03% 997.00
985.30
990.67 209,400
349
2,074.46 678,000 -30,000
-4.24%
NATIONALUM 27-Jul-17 70.10 -0.65 -0.92% 71.50
69.65
70.58 2,936,000
367
2,072.23 8,640,000 -744,000
-7.93%
ICICIPRULI 31-Aug-17 472.45 4.45 0.95% 477.25
467.20
472.69 426,400
328
2,015.55 508,300 178,100
53.94%
VGUARD 27-Jul-17 181.60 0.50 0.28% 182.50
180.05
181.74 1,107,000
369
2,011.86 2,649,000 -510,000
-16.14%
TORNTPOWER 27-Jul-17 179.20 -1.60 -0.88% 181.50
178.55
179.99 1,083,000
361
1,949.29 3,447,000 -222,000
-6.05%
CHOLAFIN 27-Jul-17 1,133.60 -4.70 -0.41% 1,148.80
1,125.75
1,138.03 171,000
342
1,946.03 463,000 -18,000
-3.74%
HEXAWARE 31-Aug-17 243.65 -0.50 -0.20% 246.00
241.00
243.55 765,000
255
1,863.16 522,000 294,000
128.95%
POWERGRID 31-Aug-17 217.60 1.30 0.60% 218.00
215.80
217.06 856,000
214
1,858.03 892,000 308,000
52.74%
GODREJCP 31-Aug-17 992.80 22.80 2.35% 996.95
967.30
983.60 188,000
235
1,849.17 101,600 80,000
370.37%
GSFC 31-Aug-17 128.45 2.05 1.62% 129.45
126.50
127.96 1,426,500
317
1,825.35 2,596,500 679,500
35.45%
BALKRISIND 27-Jul-17 1,619.70 -14.20 -0.87% 1,642.55
1,614.65
1,627.74 110,800
277
1,803.54 393,600 -38,000
-8.80%
NIITTECH 31-Aug-17 536.70 -7.50 -1.38% 542.90
528.45
537.96 333,000
222
1,791.41 166,500 100,500
152.27%
PAGEIND 27-Jul-17 16,756.35 -5.25 -0.03% 16,925.00
16,550.50
16,723.19 10,650
213
1,781.02 32,800 -2,100
-6.02%
ICIL 31-Aug-17 156.10 0.10 0.06% 157.50
155.25
156.55 1,127,000
322
1,764.32 1,442,000 759,500
111.28%
BOSCHLTD 31-Aug-17 24,132.70 -20.45 -0.08% 24,290.95
23,997.75
24,175.83 7,200
288
1,740.66 6,050 3,700
157.45%
OIL 31-Aug-17 283.05 -1.75 -0.61% 285.10
281.05
282.51 614,086
271
1,734.85 550,638 389,752
242.25%
RDEL 31-Aug-17 61.20 1.10 1.83% 61.80
60.10
61.01 2,754,000
306
1,680.22 2,781,000 1,206,000
76.57%
CONCOR 31-Aug-17 1,181.25 -9.95 -0.84% 1,196.10
1,176.00
1,185.04 138,750
222
1,644.24 93,750 52,500
127.27%
RAYMOND 31-Aug-17 815.15 7.95 0.98% 824.00
809.00
816.85 200,800
251
1,640.23 187,200 77,600
70.80%
AJANTPHARM 31-Aug-17 1,450.90 -25.75 -1.74% 1,472.70
1,446.25
1,463.32 110,800
277
1,621.36 114,400 58,400
104.29%
RAMCOCEM 27-Jul-17 675.40 -1.90 -0.28% 685.60
670.00
675.61 239,200
299
1,616.06 561,600 -61,600
-9.88%
NESTLEIND 27-Jul-17 6,857.45 29.10 0.43% 6,877.70
6,827.00
6,852.98 22,900
229
1,569.33 79,100 -11,900
-13.08%
APOLLOHOSP 31-Aug-17 1,294.35 20.65 1.62% 1,301.00
1,280.90
1,291.56 120,500
241
1,556.33 108,000 66,000
157.14%
DALMIABHA 31-Aug-17 2,642.90 -24.20 -0.91% 2,677.00
2,637.40
2,659.90 54,600
182
1,452.31 135,300 39,000
40.50%
COLPAL 31-Aug-17 1,078.25 2.25 0.21% 1,079.00
1,070.15
1,075.23 134,400
192
1,445.11 130,900 93,100
246.30%
NHPC 31-Aug-17 31.00 0.15 0.49% 31.15
30.80
30.98 4,617,000
171
1,430.35 7,992,000 3,132,000
64.44%
RELIANCE 28-Sep-17 1,627.80 26.85 1.68% 1,637.00
1,607.40
1,628.91 85,500
171
1,392.72 135,500 19,000
16.31%
TATAELXSI 31-Aug-17 1,682.95 -9.50 -0.56% 1,693.95
1,676.90
1,686.13 81,200
203
1,369.14 126,800 48,000
60.91%
BERGEPAINT 27-Jul-17 254.55 3.95 1.58% 255.70
247.15
252.08 523,600
238
1,319.89 1,007,600 -57,200
-5.37%
VGUARD 31-Aug-17 182.10 -0.35 -0.19% 183.00
180.80
182.43 711,000
237
1,297.08 576,000 375,000
186.57%
CHENNPETRO 27-Jul-17 384.40 -4.40 -1.13% 388.30
383.30
385.54 334,500
223
1,289.63 1,239,000 -30,000
-2.36%
TORNTPHARM 27-Jul-17 1,271.95 -2.20 -0.17% 1,335.00
1,268.40
1,273.47 101,200
253
1,288.75 231,600 -22,000
-8.68%
KPIT 31-Aug-17 121.80 -3.35 -2.68% 126.60
121.30
123.08 1,028,000
257
1,265.26 1,272,000 452,000
55.12%
CUMMINSIND 31-Aug-17 1,012.50 11.85 1.18% 1,019.95
985.00
996.23 126,000
210
1,255.25 82,800 49,200
146.43%
BALKRISIND 31-Aug-17 1,629.15 -11.30 -0.69% 1,651.55
1,623.00
1,635.75 75,600
189
1,236.63 77,600 58,000
295.92%
PVR 31-Aug-17 1,379.25 2.10 0.15% 1,391.25
1,376.50
1,381.68 85,200
213
1,177.19 98,000 49,200
100.82%
SHREECEM 27-Jul-17 17,733.15 13.05 0.07% 17,808.25
17,650.05
17,743.82 6,600
132
1,171.09 33,250 -1,200
-3.48%
NATIONALUM 31-Aug-17 70.60 -0.45 -0.63% 71.95
70.10
71.07 1,616,000
202
1,148.49 1,688,000 1,152,000
214.93%
KAJARIACER 27-Jul-17 653.45 -1.65 -0.25% 656.45
645.35
651.78 167,200
209
1,089.78 442,400 -21,600
-4.66%
MARICO 31-Aug-17 332.25 0.45 0.14% 332.60
328.00
329.88 330,200
127
1,089.26 228,800 161,200
238.46%
UJJIVAN 31-Aug-17 337.90 -7.00 -2.03% 343.50
337.00
339.71 301,200
251
1,023.21 543,600 171,600
46.13%
REPCOHOME 27-Jul-17 784.05 -17.45 -2.18% 803.90
782.00
791.78 128,100
183
1,014.27 308,000 700
0.23%
OFSS 31-Aug-17 3,691.80 1.70 0.05% 3,763.00
3,670.00
3,732.56 27,000
180
1,007.79 14,250 12,900
955.56%
UBL 31-Aug-17 821.05 -1.70 -0.21% 831.35
814.05
819.29 121,100
173
992.16 95,900 56,700
144.64%
MGL 31-Aug-17 992.85 2.15 0.22% 1,000.00
990.00
995.35 89,400
149
889.84 93,000 57,600
162.71%
PAGEIND 31-Aug-17 16,809.95 -27.10 -0.16% 17,033.75
16,675.00
16,792.49 4,950
99
831.23 4,700 1,350
40.30%
SBIN 28-Sep-17 297.60 3.60 1.22% 299.20
294.75
296.92 267,000
89
792.78 294,000 30,000
11.36%
RAMCOCEM 31-Aug-17 679.60 -4.00 -0.59% 690.10
676.00
678.42 116,000
145
786.97 117,600 61,600
110.00%
NESTLEIND 31-Aug-17 6,892.90 45.25 0.66% 6,899.40
6,866.00
6,883.43 11,300
113
777.83 12,500 10,100
420.83%
GODFRYPHLP 31-Aug-17 1,180.20 8.30 0.71% 1,211.95
1,169.00
1,188.86 63,500
127
754.93 104,000 26,000
33.33%
TORNTPOWER 31-Aug-17 180.40 -1.60 -0.88% 182.20
179.90
181.17 399,000
133
722.87 432,000 216,000
100.00%
CHOLAFIN 31-Aug-17 1,142.20 -3.15 -0.28% 1,153.00
1,138.50
1,145.85 61,000
122
698.97 37,000 24,500
196.00%
IGL 31-Aug-17 1,142.70 -7.15 -0.62% 1,151.00
1,137.00
1,144.70 56,650
103
648.47 86,900 26,400
43.64%
BERGEPAINT 31-Aug-17 256.10 3.45 1.37% 260.00
249.00
252.74 244,200
111
617.19 217,800 57,200
35.62%
ABIRLANUVO 31-Aug-17 1,890.35 -36.00 -1.87% 1,934.80
1,883.00
1,901.37 28,000
70
532.38 17,200 0
0.00%
MARUTI 28-Sep-17 7,552.00 12.00 0.16% 7,576.00
7,514.70
7,533.76 6,900
46
519.83 12,900 5,550
75.51%
TORNTPHARM 31-Aug-17 1,277.85 -3.75 -0.29% 1,288.05
1,275.00
1,278.64 38,000
95
485.88 49,200 21,600
78.26%
CHENNPETRO 31-Aug-17 373.70 -4.00 -1.06% 377.50
372.70
375.40 126,000
84
473.00 247,500 66,000
36.36%
WIPRO 28-Sep-17 291.40 5.10 1.78% 292.00
289.05
291.96 151,200
63
441.44 276,000 74,400
36.90%
RBLBANK 28-Sep-17 514.15 -2.85 -0.55% 519.50
513.00
517.22 77,000
77
398.26 205,000 32,000
18.50%
TATAMOTORS 28-Sep-17 468.20 -1.80 -0.38% 473.70
464.80
469.58 82,500
55
387.40 126,000 48,000
61.54%
REPCOHOME 31-Aug-17 788.45 -15.55 -1.93% 805.00
785.50
796.85 47,600
68
379.30 37,100 34,300
1,225.00%
SINTEX 31-Aug-17 38.25 0.40 1.06% 38.75
37.70
38.13 855,000
120
326.01 4,082,625 0
0.00%
RELCAPITAL 28-Sep-17 650.50 -0.90 -0.14% 658.50
645.50
652.29 49,500
33
322.88 45,000 24,000
114.29%
SHREECEM 31-Aug-17 17,843.25 13.65 0.08% 17,910.00
17,778.05
17,856.73 1,750
35
312.49 3,900 1,200
44.44%
INFIBEAM 31-Aug-17 1,307.85 27.45 2.14% 1,315.00
1,275.10
1,306.55 23,600
59
308.35 763,200 6,000
0.79%
BANKINDIA 28-Sep-17 160.30 5.30 3.42% 160.30
156.95
158.58 192,000
32
304.47 372,000 36,000
10.71%
KAJARIACER 31-Aug-17 654.00 -3.20 -0.49% 657.75
649.65
653.86 42,400
53
277.24 84,800 15,200
21.84%
HDFCBANK 28-Sep-17 1,732.35 24.90 1.46% 1,735.30
1,704.00
1,717.79 15,500
31
266.26 79,000 3,000
3.95%
SUZLON 28-Sep-17 19.25 -0.20 -1.03% 19.70
19.20
19.53 1,350,000
45
263.65 6,030,000 570,000
10.44%
SUNPHARMA 28-Sep-17 575.00 -6.00 -1.03% 578.75
575.00
577.36 44,000
55
254.04 148,000 37,600
34.06%
DIVISLAB 28-Sep-17 689.60 -32.70 -4.53% 700.00
686.00
691.93 36,000
45
249.09 122,400 12,000
10.87%
ONGC 28-Sep-17 164.55 -0.95 -0.57% 165.05
162.85
164.16 150,000
40
246.24 498,750 93,750
23.15%
PNB 28-Sep-17 161.40 3.90 2.48% 162.60
158.50
161.56 133,000
38
214.87 392,000 3,500
0.90%
AXISBANK 28-Sep-17 539.25 -5.75 -1.06% 550.10
536.20
543.93 37,200
31
202.34 163,200 3,600
2.26%
ICICIBANK 28-Sep-17 304.85 0.15 0.05% 308.90
304.80
306.25 66,000
24
202.13 165,000 38,500
30.43%
INFIBEAM 28-Sep-17 1,306.00 25.00 1.95% 1,306.00
1,306.00
1,306.00 15,200
38
198.51 40,000 15,200
61.29%
ITC 28-Sep-17 296.35 4.35 1.49% 297.15
295.00
296.39 64,800
27
192.06 280,800 -7,200
-2.50%
JSWSTEEL 28-Sep-17 213.80 5.05 2.42% 218.20
216.50
216.70 84,000
28
182.03 30,000 30,000
0.00%
CHENNPETRO 28-Sep-17 371.50 1.05 0.28% 373.75
370.45
372.23 48,000
32
178.67 52,500 30,000
133.33%
INFY 28-Sep-17 1,000.00 19.50 1.99% 1,000.00
991.75
997.58 16,500
33
164.60 56,000 8,000
16.67%
GLENMARK 28-Sep-17 696.60 -9.40 -1.33% 700.45
696.45
698.80 22,400
32
156.53 42,700 16,100
60.53%
BHARTIARTL 28-Sep-17 423.55 11.50 2.79% 424.05
412.05
419.29 35,700
21
149.69 91,800 13,600
17.39%
YESBANK 28-Sep-17 1,603.85 10.05 0.63% 1,628.70
1,602.55
1,613.00 9,100
26
146.78 14,700 5,950
68.00%
RELINFRA 28-Sep-17 507.00 -4.60 -0.90% 513.80
506.00
511.94 27,300
21
139.76 109,200 26,000
31.25%
LUPIN 28-Sep-17 1,155.40 9.00 0.79% 1,164.00
1,155.10
1,158.55 11,600
29
134.39 24,400 8,400
52.50%
TCS 28-Sep-17 2,560.00 53.25 2.12% 2,560.00
2,525.00
2,540.78 4,750
19
120.69 6,000 3,250
118.18%
L&TFH 28-Sep-17 154.70 1.20 0.78% 155.35
154.30
154.49 67,500
15
104.28 85,500 54,000
171.43%
AUROPHARMA 28-Sep-17 754.10 0.85 0.11% 761.40
754.10
757.36 13,600
17
103.00 62,400 5,600
9.86%
COALINDIA 28-Sep-17 263.50 -1.95 -0.73% 268.55
263.50
265.42 37,400
22
99.27 90,100 23,800
35.90%
DRREDDY 28-Sep-17 2,720.00 -41.00 -1.48% 2,735.05
2,720.00
2,728.08 3,600
18
98.21 4,000 2,800
233.33%
RECLTD 28-Sep-17 181.40 -1.15 -0.63% 183.45
181.25
181.70 54,000
9
98.12 240,000 42,000
21.21%
BANKBARODA 28-Sep-17 165.55 1.55 0.95% 167.80
165.65
166.38 56,000
16
93.17 84,000 38,500
84.62%
TATASTEEL 28-Sep-17 554.70 -4.05 -0.72% 558.70
553.95
556.85 16,000
8
89.10 88,000 4,000
4.76%
ASHOKLEY 28-Sep-17 105.40 1.40 1.35% 105.40
104.40
104.93 84,000
12
88.14 196,000 35,000
21.74%
JUSTDIAL 28-Sep-17 377.25 -4.65 -1.22% 383.25
375.00
378.81 22,800
19
86.37 43,200 -6,000
-12.20%
LT 28-Sep-17 1,177.00 -4.60 -0.39% 1,178.85
1,174.95
1,176.20 6,500
13
76.45 19,500 7,500
62.50%
IDBI 28-Sep-17 61.50 2.15 3.62% 61.55
59.90
60.78 120,000
15
72.94 208,000 48,000
30.00%
RPOWER 28-Sep-17 44.80 0.40 0.90% 44.80
44.50
44.74 156,000
13
69.79 228,000 144,000
171.43%
CANBK 28-Sep-17 352.80 5.60 1.61% 355.00
348.65
352.73 18,504
6
65.27 58,596 3,084
5.56%
MCDOWELL-N 28-Sep-17 2,668.00 -92.95 -3.37% 2,693.05
2,668.00
2,679.38 2,250
9
60.29 7,500 1,000
15.38%
VOLTAS 28-Sep-17 495.00 11.30 2.34% 495.05
495.00
495.55 12,000
6
59.47 26,000 6,000
30.00%
INDIGO 28-Sep-17 1,225.25 -3.75 -0.31% 1,225.30
1,225.25
1,229.40 4,800
8
59.01 38,400 2,400
6.67%
IDEA 28-Sep-17 92.20 3.20 3.60% 92.70
91.15
91.58 63,000
9
57.70 77,000 21,000
37.50%
PTC 28-Sep-17 114.50 -2.85 -2.43% 116.70
114.50
115.50 48,000
6
55.44 304,000 48,000
18.75%
SAIL 28-Sep-17 63.70 0.70 1.11% 63.70
62.40
63.22 84,000
7
53.10 96,000 24,000
33.33%
NTPC 28-Sep-17 165.35 1.35 0.82% 166.00
165.30
165.56 32,000
8
52.98 108,000 12,000
12.50%
ARVIND 28-Sep-17 372.50 0.50 0.13% 372.50
372.00
372.26 14,000
7
52.12 20,000 10,000
100.00%
UNIONBANK 28-Sep-17 158.20 3.10 2.00% 157.95
157.60
157.95 32,000
8
50.54 92,000 12,000
15.00%
SOUTHBANK 28-Sep-17 30.15 1.25 4.33% 30.15
29.15
29.58 165,705
5
49.02 596,538 -33,141
-5.26%
HINDALCO 28-Sep-17 214.80 0.60 0.28% 216.00
214.25
215.08 21,000
6
45.17 77,000 14,000
22.22%
BHEL 28-Sep-17 147.10 0.85 0.58% 147.10
146.65
146.96 30,000
6
44.09 70,000 -5,000
-6.67%
GRANULES 28-Sep-17 145.00 9.70 7.17% 145.00
144.85
144.90 30,000
6
43.47 30,000 30,000
0.00%
DHFL 28-Sep-17 462.00 -4.70 -1.01% 462.95
454.20
459.85 9,000
6
41.39 108,000 7,500
7.46%
PEL 28-Sep-17 2,955.00 5.00 0.17% 2,960.00
2,955.00
2,956.25 1,200
4
35.48 1,500 1,200
400.00%
IDFCBANK 28-Sep-17 61.20 0.25 0.41% 61.40
61.20
61.26 54,000
6
33.08 270,000 45,000
20.00%
ALBK 28-Sep-17 76.35 3.05 4.16% 76.35
75.60
76.00 40,000
4
30.40 250,000 -10,000
-3.85%
BIOCON 28-Sep-17 402.05 -0.45 -0.11% 406.00
402.00
403.88 7,200
4
29.08 41,400 3,600
9.52%
POWERGRID 28-Sep-17 215.75 0.15 0.07% 216.15
214.60
215.50 12,000
3
25.86 64,000 12,000
23.08%
SUNTV 28-Sep-17 821.45 1.35 0.16% 821.45
821.45
821.45 3,000
3
24.64 3,000 3,000
0.00%
LICHSGFIN 28-Sep-17 746.00 9.00 1.22% 746.00
745.95
745.96 3,300
3
24.62 5,500 3,300
150.00%
PETRONET 28-Sep-17 204.00 -2.75 -1.33% 205.00
203.00
203.86 12,000
4
24.46 27,000 12,000
80.00%
BAJFINANCE 28-Sep-17 1,607.50 -15.05 -0.93% 1,607.55
1,607.50
1,607.53 1,500
3
24.11 4,500 1,500
50.00%
MCX 28-Sep-17 1,156.35 31.35 2.79% 1,156.35
1,154.75
1,155.21 2,000
4
23.10 12,500 500
4.17%
JPASSOCIAT 28-Sep-17 29.40 4.40 17.60% 29.40
29.40
29.40 68,000
1
19.99 544,000 0
0.00%
JISLJALEQS 28-Sep-17 109.25 0.00 0.00% 0.00
0.00
110.60 18,000
2
19.91 54,000 18,000
50.00%
ADANIPORTS 28-Sep-17 390.50 6.20 1.61% 390.50
389.00
389.75 5,000
2
19.49 70,000 5,000
7.69%
INDUSINDBK 28-Sep-17 1,569.70 -13.50 -0.85% 1,571.05
1,569.70
1,570.37 1,200
2
18.84 1,200 600
100.00%
ORIENTBANK 28-Sep-17 153.00 3.00 2.00% 153.00
152.10
152.55 12,000
2
18.31 162,000 -12,000
-6.90%
CHOLAFIN 28-Sep-17 1,150.00 0.00 0.00% 1,150.00
1,150.00
1,150.00 1,500
3
17.25 4,000 1,500
60.00%
BPCL 28-Sep-17 469.95 -0.05 -0.01% 471.00
471.00
471.00 3,600
3
16.96 16,200 5,400
50.00%
CONCOR 28-Sep-17 1,205.00 52.75 4.58% 1,205.00
1,205.00
1,205.00 1,250
2
15.06 1,250 1,250
0.00%
NMDC 28-Sep-17 125.35 2.95 2.41% 125.35
125.35
125.35 12,000
2
15.04 24,000 12,000
100.00%
ESCORTS 28-Sep-17 664.85 2.80 0.42% 666.95
664.85
665.90 2,200
2
14.65 2,200 2,200
0.00%
RCOM 28-Sep-17 25.10 0.80 3.29% 25.10
24.85
24.97 56,000
4
13.98 1,148,000 -14,000
-1.20%
MUTHOOTFIN 28-Sep-17 467.70 0.00 0.00% 0.00
0.00
461.70 3,000
2
13.85 3,000 3,000
0.00%
ADANIPOWER 28-Sep-17 33.55 3.45 11.46% 33.55
33.25
33.40 40,000
2
13.36 80,000 40,000
100.00%
MANAPPURAM 28-Sep-17 106.25 0.00 0.00% 0.00
0.00
109.30 12,000
2
13.12 90,000 0
0.00%
FEDERALBNK 28-Sep-17 118.30 -0.20 -0.17% 118.30
118.30
118.30 11,000
1
13.01 88,000 0
0.00%
TECHM 28-Sep-17 394.20 3.65 0.93% 394.20
394.15
394.16 3,300
3
13.01 12,100 3,300
37.50%
IRB 28-Sep-17 221.00 7.45 3.49% 224.00
221.00
222.50 5,000
2
11.13 5,000 5,000
0.00%
VEDL 28-Sep-17 271.00 0.00 0.00% 0.00
0.00
269.70 3,500
1
9.44 56,000 -3,500
-5.88%
NHPC 28-Sep-17 30.90 -0.10 -0.32% 30.90
30.90
30.90 27,000
1
8.34 297,000 0
0.00%
KOTAKBANK 28-Sep-17 1,002.45 5.00 0.50% 1,002.45
1,002.45
1,002.45 800
1
8.02 4,800 800
20.00%
NIITTECH 28-Sep-17 534.00 3.20 0.60% 534.00
534.00
534.00 1,500
1
8.01 3,000 1,500
100.00%
GRASIM 28-Sep-17 1,057.00 1.45 0.14% 1,057.00
1,057.00
1,057.00 750
1
7.93 1,500 750
100.00%
PFC 28-Sep-17 128.00 -2.00 -1.54% 128.00
128.00
128.00 6,000
1
7.68 24,000 6,000
33.33%
INDIACEM 28-Sep-17 211.40 1.50 0.71% 211.40
211.40
211.40 3,500
1
7.40 7,000 0
0.00%
EICHERMOT 28-Sep-17 28,000.00 209.80 0.75% 28,000.00
28,000.00
28,000.00 25
1
7.00 25 25
0.00%
AMBUJACEM 28-Sep-17 267.85 3.85 1.46% 267.85
267.85
267.85 2,500
1
6.70 25,000 2,500
11.11%
JINDALSTEL 28-Sep-17 139.85 -1.55 -1.10% 139.85
139.85
139.85 4,500
1
6.29 85,500 4,500
5.56%
IFCI 28-Sep-17 27.95 1.45 5.47% 27.95
27.95
27.95 22,000
1
6.15 110,000 22,000
25.00%
DISHTV 28-Sep-17 81.00 2.80 3.58% 81.00
81.00
81.00 7,000
1
5.67 35,000 -7,000
-16.67%
RDEL 28-Sep-17 61.00 1.00 1.67% 61.00
61.00
61.00 9,000
1
5.49 72,000 9,000
14.29%
TATACOMM 28-Sep-17 657.00 -14.75 -2.20% 657.00
657.00
657.00 700
1
4.60 2,100 700
50.00%
FORTIS 28-Sep-17 170.00 19.00 12.58% 170.00
170.00
170.00 2,700
1
4.59 24,300 -2,700
-10.00%
DJIA 15-Sep-17 19,507.50 0.00 0.00% 0.00
0.00
0.00 14,760
197
0.00 - 0
0.00%
DJIA 18-Oct-17 21,945.00 0.00 0.00% 0.00
0.00
0.00 14,760
197
0.00 - 0
0.00%
FTSE100 15-Sep-17 7,152.00 0.00 0.00% 0.00
0.00
0.00 14,760
197
0.00 - 0
0.00%
FTSE100 18-Aug-17 7,629.00 0.00 0.00% 0.00
0.00
0.00 14,760
197
0.00 - 0
0.00%
NIFTYCPSE 27-Jul-17 2,420.00 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 1,250 0
0.00%
NIFTYCPSE 31-Aug-17 2,635.20 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYINFRA 27-Jul-17 3,318.85 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYINFRA 28-Sep-17 3,261.55 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYINFRA 31-Aug-17 3,264.05 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYIT 28-Sep-17 10,292.00 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYMID50 27-Jul-17 4,683.30 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYMID50 28-Sep-17 4,573.10 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYMID50 31-Aug-17 4,493.65 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYPSE 27-Jul-17 4,261.55 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYPSE 28-Sep-17 3,825.45 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
NIFTYPSE 31-Aug-17 4,094.10 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
S&P500 15-Sep-17 2,300.00 0.00 0.00% 0.00
0.00
0.00 107,025
0
0.00 - 0
0.00%
S&P500 18-Oct-17 2,511.50 0.00 0.00% 0.00
0.00
0.00 107,025
1,427
0.00 - 0
0.00%
Sections
Follow us on
Available On