Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Gainers
Dec 14, 19:12
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
IRB 25-Jan-18 210.25 14.10 7.19% 211.10
200.60
203.55 72,500
29
147.57 192,500 -55,000
-22.22%
IRB 28-Dec-17 209.75 13.55 6.91% 210.95
194.50
205.05 4,740,000
1,896
9,719.37 15,780,000 -947,500
-5.66%
RCOM 25-Jan-18 12.05 0.75 6.64% 12.20
11.25
11.78 742,000
27
87.41 4,032,000 448,000
12.50%
RCOM 28-Dec-17 12.00 0.65 5.73% 12.20
11.05
11.68 49,406,000
3,529
5,770.62 106,988,000 2,184,000
2.08%
WOCKPHARMA 25-Jan-18 766.30 41.25 5.69% 769.95
732.60
758.05 113,600
126
861.14 140,400 20,700
17.29%
WOCKPHARMA 28-Dec-17 763.60 40.65 5.62% 767.50
727.00
755.17 6,648,800
8,311
50,209.74 3,520,800 164,800
4.91%
RCOM 22-Feb-18 12.15 0.55 4.74% 12.15
11.30
11.68 42,000
2
4.91 308,000 84,000
37.50%
DRREDDY 22-Feb-18 2,329.90 105.35 4.74% 2,329.90
2,329.90
2329.90 200
1
4.66 250 -250
-50.00%
FORTIS 28-Dec-17 135.75 4.50 3.43% 137.80
128.10
133.11 4,144,500
1,535
5,516.74 52,533,900 -550,800
-1.04%
HINDPETRO 28-Dec-17 436.75 13.95 3.30% 437.80
424.45
431.45 10,818,675
6,869
46,677.17 27,463,275 -319,725
-1.15%
HINDPETRO 25-Jan-18 436.90 12.85 3.03% 438.45
426.60
431.37 300,825
191
1,297.67 480,375 119,700
33.19%
DCBBANK 25-Jan-18 188.00 5.00 2.73% 188.00
182.00
184.08 72,000
16
132.54 135,000 36,000
36.36%
DCBBANK 28-Dec-17 187.55 4.80 2.63% 188.15
180.55
184.73 3,996,000
888
7,381.81 5,134,500 153,000
3.07%
GRASIM 25-Jan-18 1,153.30 29.40 2.62% 1,159.95
1,106.20
1133.65 35,250
47
399.61 40,500 6,000
17.39%
HEXAWARE 25-Jan-18 325.00 8.10 2.56% 325.00
318.00
322.16 81,000
27
260.95 195,000 18,000
10.17%
TATACOMM 22-Feb-18 722.95 16.15 2.28% 744.90
721.65
730.76 6,300
8
46.04 6,400 4,000
166.67%
IOC 28-Dec-17 409.85 9.00 2.25% 410.70
401.00
405.91 5,508,000
3,672
22,357.52 12,688,500 -325,500
-2.50%
HINDPETRO 22-Feb-18 433.00 9.50 2.24% 433.00
423.30
426.20 12,600
8
53.70 34,650 1,575
4.76%
GODFRYPHLP 28-Dec-17 1,001.05 21.95 2.24% 1,006.00
968.10
990.89 495,500
991
4,909.86 643,000 17,500
2.80%
MUTHOOTFIN 28-Dec-17 423.90 9.25 2.23% 427.20
414.00
420.97 1,750,500
1,167
7,369.08 2,949,000 -139,500
-4.52%
IOC 25-Jan-18 410.30 8.90 2.22% 410.95
403.05
407.33 66,000
44
268.84 321,000 3,000
0.94%
TECHM 25-Jan-18 516.95 11.20 2.21% 518.00
511.25
515.21 132,000
110
680.08 130,800 46,800
55.71%
DRREDDY 28-Dec-17 2,320.05 49.20 2.17% 2,326.85
2,285.10
2308.84 1,360,600
6,803
31,414.08 3,887,800 -127,000
-3.16%
DRREDDY 25-Jan-18 2,332.45 49.20 2.15% 2,338.25
2,291.15
2321.52 40,600
162
942.54 199,750 -5,000
-2.44%
GRASIM 28-Dec-17 1,144.60 23.85 2.13% 1,154.55
1,098.90
1132.90 1,670,250
2,227
18,922.26 4,023,000 -138,000
-3.32%
TECHM 28-Dec-17 514.75 10.60 2.10% 517.90
506.15
513.82 4,928,000
4,480
25,321.05 12,324,400 -225,500
-1.80%
CIPLA 25-Jan-18 595.60 12.25 2.10% 597.00
581.55
586.23 76,000
76
445.53 100,000 23,000
29.87%
GRANULES 22-Feb-18 129.60 2.55 2.01% 129.60
129.60
129.60 5,000
1
6.48 10,000 5,000
100.00%
CIPLA 28-Dec-17 592.75 11.65 2.00% 594.90
577.50
585.22 2,406,000
2,406
14,080.39 8,234,000 3,000
0.04%
HDIL 28-Dec-17 53.85 1.05 1.99% 54.40
52.05
53.30 6,064,000
758
3,232.11 34,720,000 -728,000
-2.05%
HEXAWARE 28-Dec-17 324.25 6.30 1.98% 325.65
318.80
322.32 6,609,000
2,203
21,302.13 5,043,000 -255,000
-4.81%
DIVISLAB 28-Dec-17 1,063.50 20.30 1.95% 1,069.00
1,043.45
1055.26 1,581,600
1,977
16,689.99 3,380,800 -113,600
-3.25%
TORNTPOWER 28-Dec-17 263.65 4.95 1.91% 265.50
253.30
258.91 3,075,000
1,025
7,961.48 5,187,000 -186,000
-3.46%
HDIL 25-Jan-18 53.95 1.00 1.89% 53.95
53.95
53.95 8,000
1
4.32 711,000 0
0.00%
HCLTECH 25-Jan-18 887.80 16.30 1.87% 889.55
875.40
883.47 53,200
76
470.01 702,800 10,500
1.52%
BPCL 28-Dec-17 515.40 9.45 1.87% 517.05
506.65
512.69 6,138,000
3,410
31,468.91 11,403,000 102,600
0.91%
REPCOHOME 25-Jan-18 650.00 11.90 1.86% 650.00
649.95
649.97 1,400
2
9.10 13,500 0
0.00%
KSCL 25-Jan-18 538.90 9.75 1.84% 540.00
522.00
530.95 28,500
19
151.32 57,000 7,500
15.15%
DIVISLAB 25-Jan-18 1,068.50 19.15 1.82% 1,071.70
1,048.10
1062.73 31,200
39
331.57 87,200 8,800
11.22%
BPCL 25-Jan-18 514.30 9.15 1.81% 515.70
506.95
511.77 63,000
35
322.42 172,800 7,200
4.35%
GODREJIND 28-Dec-17 596.80 10.55 1.80% 604.30
587.00
597.49 2,271,000
1,514
13,569.00 2,526,000 -120,000
-4.54%
NATIONALUM 25-Jan-18 77.40 1.35 1.78% 77.40
76.00
76.63 248,000
31
190.04 680,000 88,000
14.86%
APOLLOHOSP 28-Dec-17 1,203.35 20.90 1.77% 1,206.40
1,182.60
1195.11 520,000
1,040
6,214.57 1,524,500 -22,500
-1.45%
ITC 28-Dec-17 264.60 4.50 1.73% 265.65
258.75
261.97 17,863,200
7,443
46,796.23 82,473,600 -511,200
-0.62%
HCLTECH 28-Dec-17 883.90 14.85 1.71% 886.80
869.00
880.08 1,892,100
2,703
16,651.99 8,613,500 -111,300
-1.28%
GODFRYPHLP 25-Jan-18 1,004.05 16.85 1.71% 1,009.40
975.00
987.69 5,500
11
54.32 9,000 2,000
28.57%
ITC 25-Jan-18 265.90 4.45 1.70% 266.80
259.20
263.30 535,200
223
1,409.18 5,656,800 -14,400
-0.25%
APOLLOHOSP 25-Jan-18 1,199.00 19.85 1.68% 1,200.00
1,185.65
1196.38 4,000
8
47.86 9,000 1,000
12.50%
PETRONET 25-Jan-18 251.00 4.05 1.64% 251.00
247.00
249.11 159,000
53
396.08 303,000 36,000
13.48%
ITC 22-Feb-18 267.30 4.30 1.63% 267.90
262.00
264.36 43,200
18
114.20 31,200 -7,200
-18.75%
KSCL 28-Dec-17 536.95 8.40 1.59% 543.00
518.00
527.96 1,506,000
1,004
7,951.08 3,978,000 70,500
1.80%
AJANTPHARM 28-Dec-17 1,448.10 22.65 1.59% 1,471.35
1,416.80
1441.98 378,000
945
5,450.68 641,200 -20,400
-3.08%
FORTIS 25-Jan-18 134.50 2.10 1.59% 134.50
131.80
133.17 10,800
3
14.38 563,500 0
0.00%
KTKBANK 28-Dec-17 147.95 2.30 1.58% 148.70
144.80
146.52 5,612,600
1,477
8,223.58 22,237,600 -570,000
-2.50%
CASTROLIND 22-Feb-18 412.00 6.35 1.57% 412.00
412.00
412.00 1,400
1
5.77 1,400 1,400
0.00%
BOSCHLTD 22-Feb-18 19,700.00 300.00 1.55% 19,700.00
19,700.00
19700.00 25
1
4.93 50 25
100.00%
DALMIABHA 28-Dec-17 3,207.80 48.20 1.53% 3,214.00
3,158.65
3192.70 142,200
474
4,540.02 767,700 -9,900
-1.27%
ALBK 25-Jan-18 73.35 1.10 1.52% 73.45
72.00
72.73 180,000
18
130.91 810,000 50,000
6.58%
NATIONALUM 28-Dec-17 76.80 1.15 1.52% 77.15
75.20
76.34 9,440,000
1,180
7,206.50 37,168,000 -656,000
-1.73%
ICICIPRULI 25-Jan-18 381.45 5.65 1.50% 382.45
375.90
379.22 40,300
31
152.83 74,100 3,900
5.56%
PETRONET 28-Dec-17 249.80 3.65 1.48% 250.50
245.65
248.23 4,938,000
1,646
12,257.60 17,916,000 -843,000
-4.49%
KTKBANK 25-Jan-18 148.70 2.15 1.47% 149.40
145.90
147.61 171,000
45
252.41 463,600 7,600
1.67%
ALBK 28-Dec-17 72.90 1.05 1.46% 73.20
71.40
72.24 10,940,000
1,094
7,903.06 13,730,000 -470,000
-3.31%
HCC 28-Dec-17 36.00 0.50 1.41% 36.15
34.80
35.52 8,436,000
703
2,996.47 34,464,000 -324,000
-0.93%
DHFL 28-Dec-17 587.60 8.15 1.41% 591.75
575.00
582.30 6,754,500
4,503
39,331.45 29,896,500 -604,500
-1.98%
IOC 22-Feb-18 405.85 5.45 1.36% 407.00
401.20
404.01 6,000
4
24.24 52,500 1,500
2.94%
MUTHOOTFIN 25-Jan-18 424.05 5.60 1.34% 428.00
419.80
424.10 12,000
8
50.89 37,500 -7,500
-16.67%
M&M 25-Jan-18 1,435.15 18.85 1.33% 1,439.00
1,424.95
1433.17 145,000
290
2,078.10 177,000 107,000
152.86%
BPCL 22-Feb-18 510.00 6.65 1.32% 510.70
507.55
509.37 9,000
5
45.84 50,400 -3,600
-6.67%
IDEA 28-Dec-17 94.25 1.20 1.29% 94.65
91.35
93.18 18,368,000
2,624
17,115.30 45,437,000 -1,953,000
-4.12%
AXISBANK 28-Dec-17 543.10 6.90 1.29% 544.50
535.80
539.44 7,924,800
6,604
42,749.54 44,212,800 73,200
0.17%
TATACHEM 25-Jan-18 724.20 9.20 1.29% 724.70
714.50
717.85 52,500
35
376.87 85,500 24,000
39.02%
ICICIPRULI 28-Dec-17 379.75 4.80 1.28% 381.60
372.40
376.78 1,192,100
917
4,491.59 6,539,000 -130,000
-1.95%
M&M 28-Dec-17 1,430.75 18.05 1.28% 1,434.90
1,413.40
1428.09 2,834,500
5,669
40,479.21 5,789,500 63,500
1.11%
DHFL 25-Jan-18 591.50 7.45 1.28% 595.00
579.65
585.96 144,000
96
843.78 492,000 15,000
3.14%
HCC 25-Jan-18 36.20 0.45 1.26% 36.30
35.10
35.77 1,080,000
72
386.32 2,430,000 990,000
68.75%
BANKBARODA 28-Dec-17 166.15 2.05 1.25% 166.85
162.60
164.88 15,802,500
4,515
26,055.16 46,788,000 -889,000
-1.86%
AXISBANK 25-Jan-18 545.25 6.55 1.22% 546.95
538.80
542.62 139,200
116
755.33 3,843,600 27,600
0.72%
PEL 25-Jan-18 2,786.55 32.70 1.19% 2,796.10
2,723.20
2750.23 18,000
60
495.04 105,900 2,700
2.62%
PNB 25-Jan-18 170.75 2.00 1.19% 171.70
167.35
169.68 297,500
74
504.80 728,000 20,000
2.82%
PFC 22-Feb-18 116.65 1.30 1.13% 117.10
115.35
116.22 78,000
13
90.65 468,000 36,000
8.33%
MOTHERSUMI 28-Dec-17 372.85 4.10 1.11% 373.70
366.05
370.22 6,153,750
1,641
22,782.41 13,061,250 -311,250
-2.33%
BAJAJFINSV 28-Dec-17 5,122.35 56.05 1.11% 5,139.95
5,050.85
5086.09 142,875
1,143
7,266.75 707,625 -22,125
-3.03%
INFY 22-Feb-18 1,021.25 11.15 1.10% 1,021.25
1,020.00
1020.62 1,000
2
10.21 4,200 1,200
40.00%
HAVELLS 28-Dec-17 542.20 5.85 1.09% 547.90
530.55
536.65 3,092,000
1,546
16,593.22 2,990,000 -44,000
-1.45%
BAJAJFINSV 25-Jan-18 5,150.00 55.00 1.08% 5,150.00
5,150.00
5150.00 250
2
12.88 3,000 0
0.00%
BANKBARODA 25-Jan-18 166.80 1.75 1.06% 167.40
163.60
165.45 241,500
60
399.56 708,000 64,000
9.94%
HEROMOTOCO 28-Dec-17 3,472.25 36.10 1.05% 3,479.90
3,431.50
3457.03 390,800
1,954
13,510.07 1,816,400 -32,200
-1.74%
HAVELLS 25-Jan-18 545.00 5.65 1.05% 546.30
533.50
539.72 50,000
25
269.86 112,000 -4,000
-3.45%
PNB 28-Dec-17 169.95 1.70 1.01% 171.20
166.50
168.87 20,860,000
5,960
35,226.28 45,489,500 -1,123,500
-2.41%
INFY 25-Jan-18 1,018.35 10.15 1.01% 1,020.10
1,006.00
1015.32 165,000
275
1,675.28 532,800 61,800
13.12%
PEL 28-Dec-17 2,768.00 27.45 1.00% 2,775.75
2,706.20
2744.65 432,300
1,441
11,865.12 1,705,500 -27,900
-1.61%
HDFC 22-Feb-18 1,724.50 17.00 1.00% 1,724.50
1,710.00
1717.25 1,000
2
17.17 5,000 500
11.11%
BAJFINANCE 25-Jan-18 1,699.90 16.70 0.99% 1,709.45
1,644.30
1672.97 109,000
218
1,823.54 99,000 38,500
63.64%
HINDALCO 28-Dec-17 237.10 2.30 0.98% 238.00
233.50
235.67 14,056,000
4,016
33,125.78 44,212,000 -94,500
-0.21%
HINDALCO 25-Jan-18 238.35 2.30 0.97% 239.00
234.85
236.40 273,000
78
645.37 644,000 42,000
6.98%
KPIT 25-Jan-18 171.00 1.65 0.97% 171.00
167.55
168.95 36,000
8
60.82 94,500 9,000
10.53%
INFY 28-Dec-17 1,014.00 9.75 0.97% 1,016.00
1,000.25
1010.45 3,515,000
7,030
35,517.32 30,648,000 -132,000
-0.43%
GODREJIND 25-Jan-18 595.00 5.70 0.97% 602.10
595.00
599.10 13,500
9
80.88 31,500 0
0.00%
IDEA 25-Jan-18 94.50 0.90 0.96% 95.05
91.85
93.44 476,000
68
444.77 602,000 119,000
24.64%
CANBK 25-Jan-18 360.50 3.40 0.95% 363.00
355.85
358.90 154,200
96
553.42 171,200 16,000
10.31%
KOTAKBANK 28-Dec-17 1,023.75 9.65 0.95% 1,026.00
1,007.30
1016.85 2,599,200
3,249
26,429.97 9,648,800 -16,000
-0.17%
AJANTPHARM 25-Jan-18 1,446.20 13.35 0.93% 1,460.45
1,434.40
1448.58 4,000
8
57.94 18,500 500
2.78%
MOTHERSUMI 25-Jan-18 374.45 3.45 0.93% 374.95
368.35
371.61 378,750
237
1,407.47 283,200 36,800
14.94%
CHOLAFIN 25-Jan-18 1,301.80 11.80 0.91% 1,302.55
1,295.90
1299.26 2,500
5
32.48 4,000 2,500
166.67%
CANBK 28-Dec-17 358.80 3.25 0.91% 362.00
353.25
357.51 13,520,256
4,384
48,336.27 12,474,780 -55,512
-0.44%
HEROMOTOCO 25-Jan-18 3,484.40 31.40 0.91% 3,489.00
3,451.00
3472.37 7,400
37
256.96 28,800 200
0.70%
PFC 28-Dec-17 116.65 1.05 0.91% 117.25
115.05
116.15 13,074,000
2,179
15,185.45 63,330,000 -1,506,000
-2.32%
RELINFRA 28-Dec-17 454.80 4.05 0.90% 456.90
440.05
448.47 5,405,400
4,158
24,241.60 8,477,300 -156,000
-1.81%
LUPIN 28-Dec-17 854.10 7.60 0.90% 857.60
844.55
851.59 2,173,200
5,433
18,506.75 11,708,000 -72,400
-0.61%
BAJFINANCE 28-Dec-17 1,689.75 14.95 0.89% 1,701.40
1,633.00
1666.56 3,285,000
6,570
54,746.50 6,231,500 -126,500
-1.99%
LUPIN 25-Jan-18 858.10 7.55 0.89% 861.10
850.00
855.68 105,600
176
903.60 431,400 46,800
12.17%
REPCOHOME 28-Dec-17 646.25 5.60 0.87% 649.45
639.00
644.08 213,500
305
1,375.11 898,100 -81,200
-8.29%
KOTAKBANK 25-Jan-18 1,027.45 8.80 0.86% 1,028.25
1,012.65
1018.14 31,200
39
317.66 156,800 6,400
4.26%
PFC 25-Jan-18 117.25 1.00 0.86% 117.70
115.75
116.66 306,000
51
356.98 1,914,000 36,000
1.92%
HDFCBANK 28-Dec-17 1,837.80 15.65 0.86% 1,841.00
1,816.10
1827.24 3,855,500
7,711
70,449.24 20,707,500 42,000
0.20%
HDFCBANK 25-Jan-18 1,840.60 15.30 0.84% 1,843.25
1,820.00
1831.96 148,500
297
2,720.46 673,000 44,000
7.00%
RELINFRA 25-Jan-18 457.15 3.80 0.84% 458.30
443.60
450.18 79,300
61
356.99 136,500 9,100
7.14%
TATACOMM 28-Dec-17 704.30 5.85 0.84% 755.00
701.05
720.01 10,864,000
15,520
78,221.89 7,903,000 253,400
3.31%
BALKRISIND 28-Dec-17 2,441.85 19.80 0.82% 2,482.00
2,415.05
2449.65 821,600
2,054
20,126.32 514,000 23,200
4.73%
GODREJCP 25-Jan-18 999.00 8.00 0.81% 999.00
999.00
999.00 800
1
7.99 10,400 800
8.33%
AXISBANK 22-Feb-18 546.35 4.35 0.80% 546.50
542.50
545.54 6,000
5
32.73 16,800 3,600
27.27%
TVSMOTOR 25-Jan-18 749.05 5.75 0.77% 750.00
740.10
747.04 142,000
142
1,060.80 241,000 77,000
46.95%
OFSS 28-Dec-17 3,902.60 29.85 0.77% 3,920.80
3,857.95
3902.99 32,100
214
1,252.86 66,450 1,800
2.78%
ADANIENT 28-Dec-17 148.85 1.10 0.74% 150.25
143.10
146.65 15,472,000
3,868
22,689.69 26,596,000 -428,000
-1.58%
BHARTIARTL 25-Jan-18 524.55 3.85 0.74% 527.00
515.50
521.02 125,800
74
655.44 421,600 5,100
1.22%
ASIANPAINT 25-Jan-18 1,132.30 8.30 0.74% 1,135.50
1,125.00
1131.53 13,200
22
149.36 71,400 1,200
1.71%
TATACHEM 28-Dec-17 719.80 5.25 0.73% 721.45
710.50
716.54 2,038,500
1,359
14,606.67 7,101,000 -102,000
-1.42%
ADANIPOWER 28-Dec-17 34.35 0.25 0.73% 34.55
33.50
34.10 29,920,000
1,496
10,202.72 111,980,000 -980,000
-0.87%
BHARATFORG 22-Feb-18 697.00 5.00 0.72% 697.00
697.00
697.00 1,200
1
8.36 8,400 1,200
16.67%
TATASTEEL 28-Dec-17 688.95 4.85 0.71% 691.00
674.00
683.12 10,404,000
10,404
71,071.80 24,878,000 25,000
0.10%
ADANIENT 25-Jan-18 149.65 1.05 0.71% 150.80
144.40
147.47 224,000
56
330.33 360,000 48,000
15.38%
BANKNIFTY 25-Jan-18 25,286.10 176.35 0.70% 25,315.00
25,023.25
25139.78 54,200
1,355
13,625.76 58,280 7,280
14.27%
BANKNIFTY 28-Dec-17 25,213.05 174.85 0.70% 25,244.20
24,944.05
25088.63 3,459,080
86,477
867,835.78 2,008,400 -199,800
-9.05%
BANKNIFTY 22-Feb-18 25,338.75 175.05 0.70% 25,366.00
25,090.00
25229.90 2,520
63
635.79 7,440 1,040
16.25%
BHARTIARTL 28-Dec-17 521.75 3.60 0.69% 525.15
512.20
518.02 7,017,600
4,128
36,352.57 30,263,400 -161,500
-0.53%
RELIANCE 25-Jan-18 928.55 6.25 0.68% 931.70
916.80
923.60 638,000
638
5,892.57 2,343,000 181,000
8.37%
RELIANCE 28-Dec-17 924.55 6.20 0.68% 927.40
912.05
919.36 11,392,000
11,392
104,733.49 45,659,000 -622,000
-1.34%
NIITTECH 28-Dec-17 620.35 4.15 0.67% 626.00
611.00
619.10 583,500
389
3,612.45 919,500 -72,000
-7.26%
TVSMOTOR 28-Dec-17 749.65 4.90 0.66% 751.40
741.20
746.71 1,828,000
1,828
13,649.86 5,196,000 -1,000
-0.02%
HINDUNILVR 28-Dec-17 1,327.30 8.65 0.66% 1,331.35
1,309.20
1318.39 1,091,400
1,819
14,388.91 9,905,400 73,800
0.75%
BANKINDIA 25-Jan-18 176.70 1.15 0.66% 177.00
173.75
175.40 186,000
31
326.24 504,000 54,000
12.00%
HINDUNILVR 25-Jan-18 1,333.05 8.60 0.65% 1,335.00
1,317.40
1323.28 22,200
37
293.77 174,000 5,400
3.20%
TATASTEEL 25-Jan-18 691.95 4.45 0.65% 694.00
677.10
687.08 749,000
749
5,146.23 718,000 331,000
85.53%
COLPAL 28-Dec-17 1,056.15 6.40 0.61% 1,058.45
1,046.00
1051.64 259,000
370
2,723.75 1,154,300 -13,300
-1.14%
NIFTY 28-Dec-17 10,276.10 60.90 0.60% 10,296.95
10,163.30
10221.74 11,237,850
149,838
1,148,703.81 20,936,625 -518,100
-2.41%
YESBANK 28-Dec-17 304.95 1.80 0.59% 305.50
302.30
304.04 10,207,750
5,833
31,035.64 58,068,500 -463,750
-0.79%
NIFTY 25-Jan-18 10,306.60 60.80 0.59% 10,329.50
10,201.20
10259.64 530,550
7,074
54,432.52 843,900 71,100
9.20%
SHREECEM 28-Dec-17 17,917.00 105.55 0.59% 17,999.00
17,531.00
17838.58 35,400
708
6,314.86 49,650 -3,850
-7.20%
TATACOMM 25-Jan-18 707.15 4.15 0.59% 752.50
701.00
720.79 177,100
221
1,276.52 133,600 97,600
271.11%
ASIANPAINT 28-Dec-17 1,127.10 6.55 0.58% 1,132.00
1,119.30
1126.75 1,183,800
1,973
13,338.47 3,682,800 -77,400
-2.06%
ADANIPOWER 25-Jan-18 34.60 0.20 0.58% 34.70
33.75
34.26 1,020,000
51
349.45 6,220,000 300,000
5.07%
CHOLAFIN 28-Dec-17 1,299.35 7.50 0.58% 1,301.90
1,282.35
1292.25 279,000
558
3,605.38 437,000 -20,000
-4.38%
SBIN 25-Jan-18 316.90 1.80 0.57% 317.40
312.00
314.63 867,000
289
2,727.84 1,902,000 222,000
13.21%
RAMCOCEM 28-Dec-17 705.90 3.95 0.56% 713.30
700.95
706.80 212,000
265
1,498.42 467,200 -64,000
-12.05%
BANKINDIA 28-Dec-17 175.85 0.95 0.54% 177.75
173.00
175.15 15,078,000
2,513
26,409.12 15,960,000 -234,000
-1.44%
BHARATFORG 28-Dec-17 691.60 3.70 0.54% 696.80
685.00
690.87 1,728,000
1,440
11,938.23 6,836,400 -88,800
-1.28%
NTPC 28-Dec-17 177.65 0.95 0.54% 178.10
174.20
176.27 6,220,000
1,555
10,963.99 34,804,000 -1,136,000
-3.16%
NIFTY 22-Feb-18 10,333.20 54.00 0.53% 10,357.60
10,230.00
10284.22 79,425
1,059
8,168.24 131,325 19,275
17.20%
BALKRISIND 25-Jan-18 2,445.55 12.70 0.52% 2,484.95
2,425.00
2448.90 18,400
46
450.60 44,400 1,600
3.74%
SREINFRA 28-Dec-17 97.05 0.50 0.52% 99.00
95.45
97.15 4,710,000
942
4,575.77 15,140,000 180,000
1.20%
ICICIBANK 25-Jan-18 307.40 1.55 0.51% 308.35
304.45
306.35 214,500
78
657.12 825,000 44,000
5.63%
EICHERMOT 25-Jan-18 29,003.60 145.15 0.50% 29,019.25
28,699.25
28855.32 500
20
144.28 3,150 -75
-2.33%
BAJAJ-AUTO 25-Jan-18 3,182.80 15.80 0.50% 3,184.05
3,171.70
3177.40 3,000
12
95.32 18,250 250
1.39%
ICICIBANK 28-Dec-17 305.95 1.50 0.49% 307.25
302.65
305.09 20,550,750
7,473
62,698.28 81,152,500 2,400,750
3.05%
YESBANK 25-Jan-18 306.40 1.50 0.49% 307.00
304.10
305.61 437,500
250
1,337.04 1,387,750 50,750
3.80%
VEDL 25-Jan-18 286.90 1.40 0.49% 289.00
282.35
285.10 561,750
321
1,601.55 857,500 33,250
4.03%
SBIN 28-Dec-17 315.35 1.50 0.48% 316.00
310.30
313.64 33,411,000
11,137
104,790.26 65,478,000 168,000
0.26%
SBIN 22-Feb-18 317.00 1.50 0.48% 317.50
316.00
316.75 12,000
4
38.01 102,000 6,000
6.25%
CHENNPETRO 28-Dec-17 421.40 1.95 0.46% 424.80
416.65
421.17 663,000
442
2,792.36 2,359,500 -82,500
-3.38%
ORIENTBANK 28-Dec-17 119.15 0.55 0.46% 120.35
117.80
119.04 5,892,000
982
7,013.84 14,970,000 -228,000
-1.50%
JSWENERGY 25-Jan-18 81.50 0.35 0.43% 0.00
0.00
79.64 42,500
5
33.85 816,000 0
0.00%
HINDZINC 28-Dec-17 291.25 1.25 0.43% 292.35
287.45
289.41 2,326,400
727
6,732.83 6,633,600 -179,200
-2.63%
JINDALSTEL 25-Jan-18 163.30 0.70 0.43% 163.75
160.10
161.90 180,000
40
291.42 427,500 40,500
10.47%
NCC 25-Jan-18 120.20 0.50 0.42% 121.95
116.40
118.73 480,000
60
569.90 672,000 -24,000
-3.45%
BAJAJ-AUTO 28-Dec-17 3,166.85 12.95 0.41% 3,173.35
3,137.20
3158.33 377,250
1,509
11,914.80 1,811,500 -11,500
-0.63%
VGUARD 25-Jan-18 232.80 0.95 0.41% 236.75
228.35
230.99 51,000
17
117.80 75,000 6,000
8.70%
JINDALSTEL 28-Dec-17 162.20 0.65 0.40% 162.75
158.70
160.93 11,511,000
2,558
18,524.65 31,594,500 -292,500
-0.92%
MANAPPURAM 28-Dec-17 99.95 0.40 0.40% 100.65
97.70
99.21 9,024,000
1,504
8,952.71 40,194,000 96,000
0.24%
NTPC 25-Jan-18 178.20 0.70 0.39% 178.75
175.00
176.61 176,000
44
310.83 400,000 28,000
7.53%
INDUSINDBK 25-Jan-18 1,656.85 6.35 0.38% 1,659.15
1,640.30
1648.12 19,200
64
316.44 101,400 1,800
1.81%
IBULHSGFIN 28-Dec-17 1,188.30 4.55 0.38% 1,190.90
1,168.50
1181.34 1,648,400
4,121
19,473.21 11,192,800 -82,000
-0.73%
INDUSINDBK 28-Dec-17 1,653.40 6.30 0.38% 1,656.20
1,634.25
1645.28 1,677,300
5,591
27,596.28 5,582,100 -4,500
-0.08%
EICHERMOT 28-Dec-17 28,851.20 105.60 0.37% 28,935.80
28,479.30
28721.97 23,750
950
6,821.47 199,350 -1,375
-0.69%
CEATLTD 25-Jan-18 1,740.00 6.25 0.36% 1,740.00
1,721.00
1730.66 7,000
20
121.15 19,250 1,050
5.77%
CADILAHC 28-Dec-17 410.85 1.45 0.35% 414.00
404.00
407.94 1,966,400
1,229
8,021.73 7,009,600 14,400
0.21%
HDFC 28-Dec-17 1,706.95 6.00 0.35% 1,712.20
1,687.35
1699.86 2,477,000
4,954
42,105.53 12,332,500 -47,500
-0.38%
KTKBANK 22-Feb-18 148.00 0.50 0.34% 148.90
148.50
148.46 11,400
3
16.92 22,800 3,800
20.00%
VEDL 28-Dec-17 286.00 0.95 0.33% 288.85
281.50
284.80 17,669,750
10,097
50,323.45 49,122,500 -355,250
-0.72%
CASTROLIND 25-Jan-18 409.70 1.35 0.33% 410.00
405.00
407.77 77,000
55
313.98 232,400 28,000
13.70%
ADANIPORTS 25-Jan-18 398.30 1.30 0.33% 400.45
389.70
394.83 137,500
55
542.89 155,000 15,000
10.71%
GODREJCP 28-Dec-17 999.05 3.25 0.33% 1,002.95
978.00
992.11 569,600
712
5,651.06 1,650,400 -9,600
-0.58%
ZEEL 28-Dec-17 569.55 1.85 0.33% 572.35
564.95
568.92 1,877,200
1,444
10,679.77 5,922,800 -42,900
-0.72%
POWERGRID 22-Feb-18 200.90 0.65 0.32% 200.90
200.90
200.90 8,000
2
16.07 32,000 8,000
33.33%
CASTROLIND 28-Dec-17 408.10 1.30 0.32% 410.10
403.30
406.66 2,168,600
1,549
8,818.83 10,222,800 -260,400
-2.48%
BHARATFIN 25-Jan-18 997.20 3.15 0.32% 997.20
989.00
993.70 11,000
11
109.31 41,000 4,000
10.81%
DJIA 15-Dec-17 22,980.00 70.00 0.31% 22,985.00
22,945.00
22965.83 8,130
0
1,867.12 13,260 0
0.00%
VGUARD 28-Dec-17 231.55 0.70 0.30% 233.95
227.00
230.43 1,248,000
416
2,875.77 2,409,000 -60,000
-2.43%
MANAPPURAM 25-Jan-18 100.45 0.30 0.30% 100.60
98.50
99.41 240,000
40
238.58 528,000 12,000
2.33%
RAYMOND 25-Jan-18 979.50 2.90 0.30% 985.45
967.00
973.78 15,200
19
148.01 44,000 4,000
10.00%
YESBANK 22-Feb-18 307.30 0.90 0.29% 308.45
306.00
307.18 21,000
12
64.51 77,000 14,000
22.22%
ORIENTBANK 25-Jan-18 119.65 0.35 0.29% 120.90
118.50
119.75 318,000
53
380.81 594,000 180,000
43.48%
GLENMARK 22-Feb-18 541.50 1.50 0.28% 541.50
541.50
541.50 700
1
3.79 8,100 900
12.50%
GLENMARK 28-Dec-17 535.75 1.45 0.27% 538.55
531.05
535.03 1,054,200
1,506
5,640.29 9,094,400 11,200
0.12%
TATAMOTORS 28-Dec-17 403.55 1.05 0.26% 405.65
398.70
402.01 14,121,000
9,414
56,767.83 70,546,500 -1,234,500
-1.72%
MCDOWELL-N 28-Dec-17 3,367.65 8.75 0.26% 3,398.95
3,326.00
3360.57 488,250
1,953
16,407.98 2,022,500 -30,500
-1.49%
CADILAHC 25-Jan-18 411.75 1.05 0.26% 412.70
407.40
409.03 30,400
19
124.35 243,200 6,400
2.70%
ADANIPORTS 28-Dec-17 396.30 1.00 0.25% 399.85
386.80
393.13 6,687,500
2,675
26,290.57 10,030,000 110,000
1.11%
GLENMARK 25-Jan-18 538.60 1.35 0.25% 541.55
534.50
537.43 75,600
84
406.30 404,100 21,600
5.65%
COALINDIA 25-Jan-18 263.10 0.65 0.25% 263.85
261.50
262.85 129,200
59
339.60 1,229,800 44,000
3.71%
MCDOWELL-N 25-Jan-18 3,384.35 8.30 0.25% 3,401.00
3,344.00
3369.80 8,250
33
278.01 24,250 500
2.11%
HDFC 25-Jan-18 1,714.95 4.20 0.25% 1,719.60
1,697.10
1706.07 42,500
85
725.08 172,000 10,500
6.50%
MARICO 28-Dec-17 309.20 0.75 0.24% 309.55
305.05
307.61 868,400
334
2,671.29 5,415,800 18,200
0.34%
TATAMOTORS 25-Jan-18 405.60 0.95 0.23% 406.80
401.05
404.19 607,500
405
2,455.45 2,724,000 166,500
6.51%
LUPIN 22-Feb-18 856.00 2.00 0.23% 856.00
855.40
855.70 800
1
6.85 7,200 600
9.09%
RBLBANK 25-Jan-18 511.80 1.15 0.23% 512.55
505.00
508.31 77,000
77
391.40 185,000 47,000
34.06%
BHARATFORG 25-Jan-18 693.95 1.50 0.22% 697.00
690.85
692.96 91,200
76
631.98 165,600 26,400
18.97%
IFCI 25-Jan-18 23.60 0.05 0.21% 23.60
23.25
23.37 528,000
24
123.39 4,004,000 440,000
12.35%
MARUTI 22-Feb-18 9,204.45 19.45 0.21% 9,204.45
9,175.60
9190.02 150
2
13.79 5,250 75
1.45%
CEATLTD 28-Dec-17 1,728.65 3.55 0.21% 1,739.00
1,707.75
1725.27 527,100
1,506
9,093.90 1,190,700 -43,400
-3.52%
LICHSGFIN 28-Dec-17 547.55 1.10 0.20% 549.65
538.10
543.95 3,969,900
3,609
21,594.27 16,748,600 -419,100
-2.44%
SRF 28-Dec-17 1,817.55 3.50 0.19% 1,834.95
1,783.30
1809.61 392,000
784
7,093.67 742,000 -13,500
-1.79%
BHARATFIN 28-Dec-17 991.10 1.85 0.19% 993.30
980.95
987.42 1,963,000
1,963
19,383.05 10,001,000 60,000
0.60%
MARUTI 25-Jan-18 9,202.55 16.75 0.18% 9,218.65
9,125.00
9163.46 14,850
198
1,360.77 63,750 5,400
9.25%
MARUTI 28-Dec-17 9,158.55 16.25 0.18% 9,178.00
9,080.00
9126.83 615,750
8,210
56,198.46 1,861,425 -6,600
-0.35%
NHPC 25-Jan-18 28.65 0.05 0.17% 28.65
28.35
28.47 297,000
11
84.56 2,592,000 54,000
2.13%
NHPC 28-Dec-17 28.75 0.05 0.17% 28.85
28.40
28.58 6,426,000
238
1,836.55 37,854,000 -810,000
-2.09%
IBULHSGFIN 25-Jan-18 1,192.65 2.00 0.17% 1,195.00
1,174.90
1184.01 20,000
50
236.80 75,600 5,600
8.00%
NCC 28-Dec-17 119.60 0.20 0.17% 121.20
115.65
118.36 19,096,000
2,387
22,602.03 26,496,000 184,000
0.70%
ANDHRABANK 28-Dec-17 59.85 0.10 0.17% 60.15
58.65
59.51 5,600,000
560
3,332.56 21,790,000 0
0.00%
SOUTHBANK 25-Jan-18 31.25 0.05 0.16% 31.35
30.75
31.02 1,093,653
33
339.25 4,142,625 596,538
16.82%
TATAMOTORS 22-Feb-18 407.00 0.65 0.16% 407.00
404.20
405.78 15,000
10
60.87 82,500 6,000
7.84%
NIFTYIT 28-Dec-17 11,275.00 18.00 0.16% 11,335.00
11,200.00
11254.77 79,425
1,059
8,939.10 27,800 650
2.39%
BOSCHLTD 25-Jan-18 20,015.70 30.70 0.15% 20,071.00
19,593.65
19863.55 500
20
99.32 1,650 175
11.86%
SUNTV 25-Jan-18 921.15 1.35 0.15% 928.05
908.75
918.80 108,000
108
992.30 86,000 5,000
6.17%
INFRATEL 28-Dec-17 359.40 0.45 0.13% 363.70
356.80
360.25 1,980,500
1,165
7,134.75 10,402,300 -166,600
-1.58%
RAYMOND 28-Dec-17 974.45 1.20 0.12% 982.00
960.40
969.75 1,138,400
1,423
11,039.63 4,033,600 -32,000
-0.79%
S&P500 15-Dec-17 2,554.00 3.00 0.12% 2,554.00
2,550.25
2551.95 117,000
0
2,985.78 187,750 0
0.00%
MINDTREE 25-Jan-18 566.95 0.65 0.11% 575.00
560.00
566.96 18,000
15
102.05 22,800 6,000
35.71%
BHEL 25-Jan-18 90.35 0.10 0.11% 90.90
89.00
89.86 427,500
57
384.15 1,087,500 127,500
13.28%
TATAPOWER 28-Dec-17 90.60 0.10 0.11% 91.35
89.55
90.28 15,966,000
1,774
14,414.10 49,356,000 -1,701,000
-3.33%
INDIANB 28-Dec-17 374.80 0.40 0.11% 378.20
369.15
373.82 2,608,000
1,304
9,749.23 4,588,000 12,000
0.26%
BOSCHLTD 28-Dec-17 19,904.60 19.65 0.10% 19,993.95
19,419.15
19796.00 26,250
1,050
5,196.45 127,250 -1,525
-1.18%
ANDHRABANK 25-Jan-18 60.15 0.05 0.08% 60.30
59.20
59.91 370,000
37
221.67 1,210,000 170,000
16.35%
MINDTREE 28-Dec-17 565.50 0.45 0.08% 573.35
556.50
565.63 1,258,800
1,049
7,120.15 1,736,400 -182,400
-9.51%
COALINDIA 28-Dec-17 263.00 0.20 0.08% 264.15
262.05
263.02 2,459,900
1,447
6,470.03 21,498,200 -129,200
-0.60%
LICHSGFIN 25-Jan-18 549.90 0.40 0.07% 552.05
541.00
546.68 382,800
348
2,092.69 413,600 85,800
26.17%
TATAMTRDVR 25-Jan-18 226.85 0.15 0.07% 228.00
221.70
224.83 134,400
54
302.17 770,000 82,500
12.00%
BHEL 28-Dec-17 89.85 0.05 0.06% 90.40
88.30
89.48 11,317,500
1,509
10,126.90 49,042,500 -855,000
-1.71%
TATAPOWER 25-Jan-18 91.10 0.05 0.05% 91.60
90.10
90.65 351,000
39
318.18 927,000 63,000
7.29%
TATAGLOBAL 25-Jan-18 287.30 0.15 0.05% 290.00
281.80
285.88 670,500
149
1,916.83 976,500 103,500
11.86%
ZEEL 25-Jan-18 571.70 0.25 0.04% 573.50
568.00
570.88 23,400
18
133.59 96,200 3,900
4.23%
MRPL 25-Jan-18 124.10 0.05 0.04% 124.10
122.75
123.60 31,500
7
38.93 63,000 0
0.00%
RBLBANK 28-Dec-17 508.85 0.15 0.03% 510.60
501.65
506.60 1,536,000
1,536
7,781.38 5,623,000 -140,000
-2.43%
ONGC 25-Jan-18 185.50 0.05 0.03% 187.75
183.60
185.14 397,500
106
735.93 1,980,000 75,000
3.94%
EXIDEIND 25-Jan-18 205.85 0.05 0.02% 207.40
205.10
205.90 60,000
15
123.54 168,000 -4,000
-2.33%
LT 28-Dec-17 1,194.45 0.15 0.01% 1,202.35
1,181.25
1190.51 3,583,500
4,778
42,661.93 14,267,250 75,750
0.53%
Sections
Follow us on
Available On