Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Gainers
Dec 15, 18:51
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
VEDL 22-Feb-18 299.50 15.50 5.46% 300.60
292.15
298.09 54,250
31
161.71 82,250 5,250
6.82%
SRF 25-Jan-18 1,892.00 97.00 5.40% 1,900.00
1,840.00
1878.80 5,500
11
103.33 17,500 2,000
12.90%
GSFC 28-Dec-17 142.45 7.15 5.28% 143.20
138.45
141.07 10,863,000
2,414
15,324.43 20,326,500 -54,000
-0.26%
GSFC 22-Feb-18 141.00 6.90 5.15% 141.00
141.00
141.00 4,500
1
6.35 9,000 4,500
100.00%
GSFC 25-Jan-18 142.85 6.65 4.88% 143.70
139.75
140.94 229,500
51
323.46 297,000 72,000
32.00%
ESCORTS 25-Jan-18 699.90 31.75 4.75% 701.15
678.50
692.04 85,800
78
593.77 139,700 8,800
6.72%
ESCORTS 28-Dec-17 696.25 31.35 4.71% 697.90
670.50
689.71 5,454,900
4,959
37,622.99 4,340,600 -449,900
-9.39%
JETAIRWAYS 25-Jan-18 709.40 30.10 4.43% 712.00
696.20
705.42 158,400
132
1,117.39 220,800 80,400
57.26%
PCJEWELLER 22-Feb-18 452.00 19.00 4.39% 452.00
450.00
450.66 4,500
3
20.28 22,500 4,500
25.00%
JETAIRWAYS 28-Dec-17 706.15 29.40 4.34% 709.80
689.00
701.94 9,211,200
7,676
64,657.10 6,931,200 799,200
13.03%
ADANIENT 25-Jan-18 156.10 6.45 4.31% 157.00
151.75
154.39 496,000
124
765.77 364,000 4,000
1.11%
VEDL 28-Dec-17 298.30 12.30 4.30% 300.80
290.50
297.52 40,323,500
23,042
119,970.48 47,920,250 -1,202,250
-2.45%
ADANIENT 28-Dec-17 155.25 6.40 4.30% 155.85
150.85
153.42 24,112,000
6,028
36,992.63 25,912,000 -684,000
-2.57%
VEDL 25-Jan-18 298.90 12.00 4.18% 300.90
290.50
297.24 1,244,250
711
3,698.41 1,095,500 238,000
27.76%
L&TFH 22-Feb-18 171.55 6.55 3.97% 171.55
170.20
171.13 27,000
6
46.21 139,500 27,000
24.00%
YESBANK 22-Feb-18 319.45 12.15 3.95% 320.50
313.00
316.09 40,250
23
127.23 68,250 -8,750
-11.36%
YESBANK 25-Jan-18 318.05 11.65 3.80% 319.15
309.50
314.63 1,417,500
810
4,459.88 1,361,500 -26,250
-1.89%
JSWSTEEL 28-Dec-17 251.90 9.20 3.79% 253.50
247.80
251.24 10,287,000
3,429
25,845.06 51,294,000 -126,000
-0.25%
YESBANK 28-Dec-17 316.20 11.25 3.69% 317.25
307.70
313.18 29,701,000
16,972
93,017.59 55,580,000 -2,488,500
-4.29%
JSWSTEEL 25-Jan-18 253.00 8.85 3.62% 254.50
249.40
252.51 225,000
75
568.15 183,000 24,000
15.09%
M&M 28-Dec-17 1,482.05 51.30 3.59% 1,487.90
1,439.80
1469.09 5,161,500
10,323
75,827.08 6,088,500 299,000
5.16%
ICIL 28-Dec-17 111.60 3.85 3.57% 112.20
108.80
110.66 1,669,500
477
1,847.47 10,360,000 -276,500
-2.60%
M&M 25-Jan-18 1,485.45 50.30 3.50% 1,491.30
1,444.95
1470.05 262,500
525
3,858.88 328,500 151,500
85.59%
APOLLOTYRE 28-Dec-17 250.35 8.45 3.49% 254.25
243.85
250.53 15,801,000
5,267
39,586.25 10,686,000 1,356,000
14.53%
FEDERALBNK 25-Jan-18 108.35 3.65 3.49% 108.60
105.25
107.11 1,688,500
307
1,808.55 3,245,000 187,000
6.12%
FEDERALBNK 22-Feb-18 108.65 3.65 3.48% 108.65
106.20
107.15 165,000
30
176.80 132,000 66,000
100.00%
APOLLOTYRE 25-Jan-18 251.45 8.30 3.41% 254.80
245.70
251.00 210,000
70
527.10 165,000 27,000
19.57%
FEDERALBNK 28-Dec-17 107.80 3.55 3.41% 108.10
104.75
106.48 22,478,500
4,087
23,935.11 72,490,000 -5,709,000
-7.30%
EQUITAS 25-Jan-18 141.20 4.60 3.37% 142.10
137.50
139.68 160,000
50
223.49 627,200 41,600
7.10%
COALINDIA 28-Dec-17 271.85 8.85 3.37% 272.35
264.10
269.50 11,503,900
6,767
31,003.01 21,533,900 35,700
0.17%
EQUITAS 28-Dec-17 140.30 4.55 3.35% 141.60
136.50
139.48 4,742,400
1,482
6,614.70 17,443,200 105,600
0.61%
ARVIND 22-Feb-18 441.00 14.25 3.34% 0.00
0.00
437.02 24,000
12
104.88 18,000 8,000
80.00%
TATASTEEL 22-Feb-18 704.50 22.45 3.29% 705.00
704.00
704.60 4,000
4
28.18 11,000 2,000
22.22%
HINDALCO 22-Feb-18 245.45 7.65 3.22% 245.45
245.00
245.22 7,000
2
17.17 21,000 7,000
50.00%
IRB 25-Jan-18 217.00 6.75 3.21% 218.00
211.40
215.13 280,000
112
602.36 307,500 115,000
59.74%
PCJEWELLER 25-Jan-18 448.90 13.80 3.17% 451.00
438.55
447.54 178,500
119
798.86 177,000 31,500
21.65%
SRTRANSFIN 25-Jan-18 1,415.35 43.10 3.14% 1,420.95
1,393.15
1408.12 32,400
54
456.23 72,600 5,400
8.04%
SRF 28-Dec-17 1,874.30 56.75 3.12% 1,892.90
1,829.15
1867.93 1,036,000
2,072
19,351.75 705,500 -36,500
-4.92%
COALINDIA 25-Jan-18 271.25 8.15 3.10% 271.70
264.25
268.99 328,100
149
882.56 1,185,800 -44,000
-3.58%
COALINDIA 22-Feb-18 268.00 8.00 3.08% 268.00
261.80
265.22 45,900
21
121.74 140,800 -11,000
-7.25%
IRB 28-Dec-17 216.20 6.45 3.08% 217.35
210.30
213.68 6,970,000
2,788
14,893.50 15,812,500 32,500
0.21%
NATIONALUM 22-Feb-18 79.10 2.35 3.06% 79.10
79.10
79.10 8,000
1
6.33 40,000 8,000
25.00%
SRTRANSFIN 28-Dec-17 1,408.70 41.80 3.06% 1,415.95
1,381.10
1402.99 1,816,200
3,027
25,481.10 2,805,600 2,400
0.09%
ADANIPOWER 28-Dec-17 35.40 1.05 3.06% 35.75
34.70
35.15 43,620,000
2,181
15,332.43 104,240,000 -7,740,000
-6.91%
ADANIPOWER 25-Jan-18 35.65 1.05 3.03% 35.75
35.15
35.44 1,380,000
69
489.07 6,580,000 360,000
5.79%
LT 22-Feb-18 1,233.00 36.00 3.01% 1,233.00
1,233.00
1233.00 3,000
4
36.99 10,500 3,000
40.00%
M&MFIN 28-Dec-17 461.35 13.45 3.00% 465.30
450.35
458.44 5,646,250
4,517
25,884.67 6,643,750 -13,750
-0.21%
MRPL 25-Jan-18 127.80 3.70 2.98% 127.80
124.80
126.18 22,500
5
28.39 76,500 13,500
21.43%
INDIANB 25-Jan-18 385.40 11.10 2.97% 388.00
383.05
386.18 36,000
18
139.02 78,000 16,000
25.81%
CEATLTD 28-Dec-17 1,779.80 51.15 2.96% 1,797.00
1,733.00
1774.20 2,014,250
5,755
35,736.82 1,140,300 -50,400
-4.23%
ESCORTS 22-Feb-18 705.00 20.00 2.92% 705.00
705.00
705.00 1,100
1
7.76 4,400 0
0.00%
PCJEWELLER 28-Dec-17 446.15 12.60 2.91% 449.45
435.25
445.53 7,932,000
5,288
35,339.44 9,838,500 819,000
9.08%
M&MFIN 25-Jan-18 463.65 12.90 2.86% 466.60
454.10
460.00 91,250
73
419.75 125,000 5,000
4.17%
MRF 25-Jan-18 68,307.50 1,829.75 2.75% 68,667.70
66,996.10
67756.07 705
47
477.68 810 225
38.46%
CEATLTD 25-Jan-18 1,787.40 47.40 2.72% 1,803.70
1,750.35
1780.68 21,700
62
386.41 16,800 -2,450
-12.73%
MRF 28-Dec-17 68,002.90 1,802.20 2.72% 68,400.00
66,601.20
67672.41 22,500
1,500
15,226.29 69,165 1,875
2.79%
VOLTAS 25-Jan-18 634.75 16.05 2.59% 643.35
623.30
635.65 60,000
60
381.39 79,000 -4,000
-4.82%
HAVELLS 28-Dec-17 556.15 13.95 2.57% 559.00
545.55
554.70 5,918,000
2,959
32,827.15 3,118,000 128,000
4.28%
VOLTAS 28-Dec-17 634.10 15.80 2.56% 643.00
622.25
635.87 3,855,000
3,855
24,512.79 3,001,000 49,000
1.66%
DRREDDY 25-Jan-18 2,391.80 59.35 2.54% 2,396.00
2,338.55
2372.44 300,600
1,202
7,131.55 473,250 273,500
136.92%
PAGEIND 25-Jan-18 22,650.00 560.00 2.54% 22,650.00
22,650.00
22650.00 100
2
22.65 750 -50
-6.25%
L&TFH 28-Dec-17 168.05 4.10 2.50% 170.80
166.50
168.72 23,499,000
5,222
39,647.51 53,406,000 -765,000
-1.41%
HINDALCO 28-Dec-17 243.00 5.90 2.49% 244.00
239.35
242.35 17,692,500
5,055
42,877.77 42,812,000 -1,400,000
-3.17%
HINDALCO 25-Jan-18 244.25 5.90 2.48% 245.00
241.10
243.66 437,500
125
1,066.01 626,500 -17,500
-2.72%
DRREDDY 28-Dec-17 2,377.25 57.20 2.47% 2,383.80
2,325.85
2356.60 1,482,200
7,411
34,929.53 3,693,200 -194,600
-5.01%
PAGEIND 28-Dec-17 22,686.70 545.80 2.47% 22,799.00
22,100.00
22529.63 20,650
413
4,652.37 30,400 -850
-2.72%
HAVELLS 25-Jan-18 558.40 13.40 2.46% 561.40
549.00
556.94 132,000
66
735.16 130,000 18,000
16.07%
BAJFINANCE 28-Dec-17 1,730.55 40.80 2.41% 1,741.00
1,696.70
1721.44 3,583,000
7,166
61,679.20 6,144,000 -87,500
-1.40%
IDBI 22-Feb-18 59.75 1.40 2.40% 59.75
59.75
59.75 8,000
1
4.78 30,000 -10,000
-25.00%
L&TFH 25-Jan-18 169.00 3.95 2.39% 171.50
167.60
169.38 1,926,000
428
3,262.26 2,470,500 801,000
47.98%
BAJFINANCE 22-Feb-18 1,752.00 40.35 2.36% 1,752.00
1,752.00
1752.00 500
1
8.76 1,000 -500
-33.33%
DCBBANK 25-Jan-18 192.35 4.35 2.31% 192.80
189.25
191.47 67,500
15
129.24 144,000 9,000
6.67%
INDIANB 28-Dec-17 383.45 8.65 2.31% 387.55
378.00
383.33 2,988,000
1,494
11,453.90 4,468,000 -120,000
-2.62%
ARVIND 28-Dec-17 433.25 9.75 2.30% 436.70
429.40
433.98 6,908,000
3,454
29,979.34 6,736,000 -384,000
-5.39%
EICHERMOT 28-Dec-17 29,512.30 661.10 2.29% 29,598.90
29,012.10
29398.48 55,825
2,233
16,411.70 190,300 -9,050
-4.54%
MANAPPURAM 25-Jan-18 102.75 2.30 2.29% 103.35
101.75
102.53 432,000
72
442.93 714,000 186,000
35.23%
EICHERMOT 22-Feb-18 29,775.55 658.55 2.26% 29,775.55
29,775.55
29775.55 25
1
7.44 75 0
0.00%
LUPIN 22-Feb-18 875.35 19.35 2.26% 881.40
860.05
873.47 7,600
13
66.38 14,400 7,200
100.00%
BAJFINANCE 25-Jan-18 1,738.25 38.35 2.26% 1,748.95
1,705.95
1728.54 154,000
308
2,661.95 133,500 34,500
34.85%
EICHERMOT 25-Jan-18 29,647.35 643.75 2.22% 29,724.65
29,250.05
29560.03 2,925
117
864.63 3,025 -125
-3.97%
PEL 22-Feb-18 2,832.00 61.00 2.20% 2,832.00
2,832.00
2832.00 300
1
8.50 900 -300
-25.00%
MANAPPURAM 28-Dec-17 102.15 2.20 2.20% 102.85
100.85
102.04 11,520,000
1,920
11,755.01 37,662,000 -2,532,000
-6.30%
JINDALSTEL 28-Dec-17 165.75 3.55 2.19% 166.90
163.15
165.56 11,578,500
2,573
19,169.36 31,842,000 247,500
0.78%
ARVIND 25-Jan-18 435.65 9.30 2.18% 438.15
433.85
436.13 124,000
62
540.80 144,000 28,000
24.14%
DLF 22-Feb-18 235.00 4.95 2.15% 236.00
235.00
235.33 15,000
3
35.30 55,000 15,000
37.50%
HDFCBANK 25-Jan-18 1,879.85 39.25 2.13% 1,891.45
1,865.00
1881.65 415,500
831
7,818.26 774,000 101,000
15.01%
HDFCBANK 28-Dec-17 1,876.70 38.90 2.12% 1,889.65
1,853.80
1878.62 8,832,500
17,665
165,929.11 20,402,500 -305,000
-1.47%
RECLTD 22-Feb-18 145.40 3.00 2.11% 146.85
144.55
145.58 84,000
14
122.29 624,000 36,000
6.12%
APOLLOTYRE 22-Feb-18 248.30 5.05 2.08% 248.30
248.30
248.30 3,000
1
7.45 9,000 3,000
50.00%
GMRINFRA 28-Dec-17 17.25 0.35 2.07% 17.70
17.10
17.41 56,295,000
1,251
9,800.96 314,820,000 315,000
0.10%
SUNTV 25-Jan-18 939.75 18.60 2.02% 944.40
931.65
938.52 144,000
144
1,351.47 129,000 43,000
50.00%
TITAN 25-Jan-18 839.30 16.55 2.01% 843.00
827.60
835.51 186,000
124
1,554.05 223,500 33,000
17.32%
BATAINDIA 28-Dec-17 735.25 14.40 2.00% 745.30
725.40
733.68 4,054,600
3,686
29,747.79 2,405,700 358,600
17.52%
NMDC 28-Dec-17 130.80 2.55 1.99% 131.15
129.40
130.36 5,508,000
918
7,180.23 26,616,000 -294,000
-1.09%
BALKRISIND 25-Jan-18 2,494.10 48.55 1.99% 2,500.00
2,451.00
2481.96 20,400
51
506.32 51,200 6,800
15.32%
SHREECEM 25-Jan-18 17,847.00 347.00 1.98% 17,847.00
17,847.00
17847.00 50
1
8.92 150 50
50.00%
SUNTV 28-Dec-17 934.95 18.05 1.97% 943.95
927.65
934.94 4,575,000
4,575
42,773.51 5,397,000 -93,000
-1.69%
LICHSGFIN 25-Jan-18 560.65 10.75 1.95% 562.55
553.35
558.84 141,900
129
792.99 442,200 28,600
6.91%
CAPF 25-Jan-18 684.85 13.10 1.95% 691.55
669.55
679.86 80,000
100
543.89 112,800 19,200
20.51%
TITAN 28-Dec-17 835.40 15.95 1.95% 839.50
822.50
832.58 6,277,500
4,185
52,265.21 5,356,500 -36,000
-0.67%
ENGINERSIN 25-Jan-18 189.55 3.55 1.91% 189.55
187.70
188.56 28,000
8
52.80 493,500 3,500
0.71%
BERGEPAINT 28-Dec-17 251.15 4.70 1.91% 253.10
248.45
250.26 886,600
403
2,218.81 1,993,200 -178,200
-8.21%
CAPF 28-Dec-17 681.55 12.75 1.91% 688.80
668.75
679.20 1,340,000
1,675
9,101.28 4,277,600 -1,600
-0.04%
NMDC 25-Jan-18 131.35 2.45 1.90% 131.70
130.45
131.12 378,000
63
495.63 924,000 246,000
36.28%
MRPL 28-Dec-17 126.10 2.35 1.90% 127.25
124.20
125.79 2,592,000
576
3,260.48 10,435,500 22,500
0.22%
JINDALSTEL 25-Jan-18 166.40 3.10 1.90% 167.55
163.55
166.06 499,500
111
829.47 598,500 171,000
40.00%
AMARAJABAT 25-Jan-18 789.05 14.50 1.87% 793.20
783.00
788.37 3,000
4
23.65 18,900 0
0.00%
DCBBANK 28-Dec-17 191.05 3.50 1.87% 192.70
188.05
190.54 5,859,000
1,302
11,163.74 5,026,500 -108,000
-2.10%
ADANIPORTS 25-Jan-18 405.70 7.40 1.86% 409.00
403.55
406.40 90,000
36
365.76 170,000 15,000
9.68%
LICHSGFIN 28-Dec-17 557.70 10.15 1.85% 559.90
550.20
555.65 3,847,800
3,498
21,380.30 16,046,800 -701,800
-4.19%
MANAPPURAM 22-Feb-18 102.60 1.85 1.84% 102.60
102.60
102.60 6,000
1
6.16 108,000 0
0.00%
SIEMENS 25-Jan-18 1,168.95 20.95 1.82% 1,168.95
1,161.40
1162.80 4,000
8
46.51 23,000 1,500
6.98%
JSWENERGY 28-Dec-17 81.05 1.45 1.82% 83.25
79.90
81.55 6,077,500
715
4,956.20 63,163,500 -1,572,500
-2.43%
BIOCON 25-Jan-18 520.55 9.20 1.80% 521.60
515.30
517.79 241,200
134
1,248.91 842,400 70,200
9.09%
BEML 28-Dec-17 1,510.05 26.65 1.80% 1,520.00
1,492.40
1507.37 1,086,300
3,621
16,374.56 2,261,700 60,300
2.74%
BEML 25-Jan-18 1,517.10 26.65 1.79% 1,525.65
1,502.00
1514.77 34,800
116
527.14 103,200 4,800
4.88%
DLF 25-Jan-18 233.70 4.10 1.79% 235.10
233.05
234.18 420,000
84
983.56 1,345,000 70,000
5.49%
HINDZINC 25-Jan-18 295.40 5.15 1.77% 298.50
295.00
296.49 86,400
27
256.17 128,000 16,000
14.29%
ADANIPORTS 28-Dec-17 403.30 7.00 1.77% 408.85
401.45
404.51 8,650,000
3,460
34,990.12 10,120,000 90,000
0.90%
GMRINFRA 25-Jan-18 17.35 0.30 1.76% 17.80
17.30
17.56 1,530,000
34
268.67 11,700,000 855,000
7.88%
MUTHOOTFIN 25-Jan-18 431.50 7.45 1.76% 433.50
429.45
431.80 9,000
6
38.86 34,500 -3,000
-8.00%
BALKRISIND 28-Dec-17 2,484.70 42.85 1.75% 2,502.00
2,444.60
2473.64 953,600
2,384
23,588.63 533,600 19,600
3.81%
RECLTD 25-Jan-18 147.60 2.50 1.72% 148.95
146.85
147.80 654,000
109
966.61 2,226,000 144,000
6.92%
BHARATFORG 22-Feb-18 709.00 12.00 1.72% 709.00
709.00
709.00 1,200
1
8.51 8,400 0
0.00%
BIOCON 28-Dec-17 520.60 8.75 1.71% 522.50
514.55
518.44 4,330,800
2,406
22,452.60 9,970,200 57,600
0.58%
DLF 28-Dec-17 232.60 3.90 1.71% 234.80
231.55
232.89 23,440,000
4,688
54,589.42 43,710,000 -815,000
-1.83%
RECLTD 28-Dec-17 146.95 2.40 1.66% 148.35
146.00
147.09 9,528,000
1,588
14,014.74 51,006,000 -690,000
-1.33%
CANFINHOME 25-Jan-18 473.00 7.60 1.63% 477.00
469.95
472.35 50,000
40
236.18 123,750 11,250
10.00%
JISLJALEQS 28-Dec-17 112.60 1.80 1.62% 114.50
111.35
113.26 4,473,000
497
5,066.12 46,728,000 -972,000
-2.04%
INDIACEM 25-Jan-18 167.45 2.65 1.61% 170.45
167.00
168.04 308,000
88
517.56 759,500 80,500
11.86%
AMARAJABAT 28-Dec-17 783.90 12.30 1.59% 788.00
778.10
783.91 529,800
883
4,153.16 1,821,600 -14,400
-0.78%
ENGINERSIN 28-Dec-17 188.55 2.95 1.59% 189.50
186.50
188.17 3,923,500
1,121
7,382.85 13,226,500 -154,000
-1.15%
WOCKPHARMA 25-Jan-18 778.45 12.15 1.59% 792.45
771.95
780.66 278,400
309
2,173.36 251,100 110,700
78.85%
IBULHSGFIN 25-Jan-18 1,211.50 18.85 1.58% 1,215.00
1,192.70
1208.52 59,600
149
720.28 88,800 13,200
17.46%
CASTROLIND 28-Dec-17 414.55 6.45 1.58% 415.60
409.00
412.97 3,521,000
2,515
14,540.67 9,682,400 -540,400
-5.29%
INFIBEAM 25-Jan-18 164.00 2.55 1.58% 168.15
164.10
165.75 140,000
35
232.05 3,716,000 20,000
0.54%
IBULHSGFIN 28-Dec-17 1,207.00 18.70 1.57% 1,210.90
1,193.95
1203.16 2,212,800
5,532
26,623.52 11,069,200 -123,600
-1.10%
HINDPETRO 25-Jan-18 443.75 6.85 1.57% 445.40
439.00
442.64 185,850
118
822.65 541,800 61,425
12.79%
NATIONALUM 28-Dec-17 78.00 1.20 1.56% 78.50
77.60
78.06 6,456,000
807
5,039.55 36,624,000 -544,000
-1.46%
EQUITAS 22-Feb-18 139.95 2.15 1.56% 139.95
139.95
139.95 3,200
1
4.48 19,200 3,200
20.00%
INDIACEM 28-Dec-17 166.45 2.55 1.56% 169.00
165.55
167.19 9,016,000
2,576
15,073.85 28,224,000 -126,000
-0.44%
NATIONALUM 25-Jan-18 78.60 1.20 1.55% 78.80
78.15
78.53 120,000
15
94.24 728,000 48,000
7.06%
BATAINDIA 25-Jan-18 735.70 11.20 1.55% 747.40
729.00
735.33 63,800
58
469.14 62,700 8,800
16.33%
KAJARIACER 28-Dec-17 695.35 10.50 1.53% 699.00
684.00
693.16 542,400
678
3,759.70 1,772,800 -92,800
-4.97%
IDFCBANK 22-Feb-18 53.30 0.80 1.52% 53.30
53.30
53.30 9,000
1
4.80 90,000 9,000
11.11%
BPCL 25-Jan-18 522.10 7.80 1.52% 523.00
517.95
519.90 72,000
40
374.33 189,000 16,200
9.38%
IFCI 28-Dec-17 23.65 0.35 1.50% 23.85
23.45
23.64 12,122,000
551
2,865.64 85,624,000 -550,000
-0.64%
CASTROLIND 25-Jan-18 415.85 6.15 1.50% 417.00
411.50
414.85 84,000
60
348.47 273,000 40,600
17.47%
WOCKPHARMA 28-Dec-17 775.05 11.45 1.50% 788.75
767.25
778.67 5,591,200
6,989
43,537.00 3,617,600 96,800
2.75%
IFCI 25-Jan-18 23.95 0.35 1.48% 23.95
23.65
23.77 572,000
26
135.96 4,312,000 308,000
7.69%
HINDPETRO 28-Dec-17 443.20 6.45 1.48% 445.80
438.25
442.30 8,517,600
5,408
37,673.34 26,869,500 -593,775
-2.16%
SIEMENS 28-Dec-17 1,164.50 16.90 1.47% 1,169.75
1,150.70
1161.55 386,500
773
4,489.39 984,000 -99,000
-9.14%
HDFC 22-Feb-18 1,749.75 25.25 1.46% 1,749.75
1,749.75
1749.75 500
1
8.75 5,000 0
0.00%
MUTHOOTFIN 28-Dec-17 430.00 6.10 1.44% 432.95
426.10
429.67 981,000
654
4,215.06 2,857,500 -91,500
-3.10%
TORNTPHARM 28-Dec-17 1,344.30 19.05 1.44% 1,362.00
1,324.70
1348.66 120,000
300
1,618.39 390,800 -2,400
-0.61%
INFIBEAM 28-Dec-17 163.15 2.30 1.43% 167.95
161.85
164.68 8,216,000
2,054
13,530.11 36,908,000 -672,000
-1.79%
BAJAJ-AUTO 28-Dec-17 3,211.95 45.10 1.42% 3,262.00
3,178.10
3228.25 1,185,250
4,741
38,262.83 1,831,000 19,500
1.08%
JUBLFOOD 25-Jan-18 1,733.10 24.15 1.41% 1,740.35
1,722.20
1731.61 31,500
63
545.46 97,500 7,000
7.73%
INDUSINDBK 28-Dec-17 1,676.75 23.35 1.41% 1,682.95
1,651.00
1667.11 2,540,100
8,467
42,346.26 5,372,400 -209,700
-3.76%
BPCL 28-Dec-17 522.65 7.25 1.41% 524.80
516.05
521.01 4,840,200
2,689
25,217.93 11,098,800 -304,200
-2.67%
BHARATFIN 28-Dec-17 1,004.85 13.75 1.39% 1,007.70
991.70
999.08 3,010,000
3,010
30,072.31 10,031,000 30,000
0.30%
ORIENTBANK 28-Dec-17 120.80 1.65 1.38% 122.35
120.15
121.02 5,538,000
923
6,702.09 15,144,000 174,000
1.16%
CANFINHOME 28-Dec-17 469.25 6.35 1.37% 475.90
466.25
470.50 1,022,500
818
4,810.86 4,633,750 -11,250
-0.24%
JUSTDIAL 25-Jan-18 502.50 6.70 1.35% 506.00
498.65
503.26 12,000
9
60.39 63,000 0
0.00%
KTKBANK 22-Feb-18 150.00 2.00 1.35% 150.00
150.00
150.00 3,800
1
5.70 19,000 -3,800
-16.67%
BAJAJ-AUTO 25-Jan-18 3,225.80 43.00 1.35% 3,271.80
3,193.70
3235.14 68,750
275
2,224.16 22,000 3,750
20.55%
JUBLFOOD 28-Dec-17 1,724.80 22.75 1.34% 1,737.45
1,710.10
1724.29 1,167,500
2,335
20,131.09 2,425,000 -24,000
-0.98%
INDUSINDBK 25-Jan-18 1,678.80 21.95 1.32% 1,685.80
1,655.30
1664.58 81,300
271
1,353.30 153,900 52,500
51.78%
TATASTEEL 28-Dec-17 698.00 9.05 1.31% 703.00
694.25
698.41 9,660,000
9,660
67,466.41 24,546,000 -332,000
-1.33%
MCX 22-Feb-18 999.00 12.90 1.31% 1,004.10
999.00
1002.65 2,000
4
20.05 3,000 1,000
50.00%
TATASTEEL 25-Jan-18 700.95 9.00 1.30% 705.50
697.70
701.31 623,000
623
4,369.16 1,083,000 365,000
50.84%
BHARATFORG 25-Jan-18 702.95 9.00 1.30% 706.90
699.00
703.26 126,000
105
886.11 241,200 75,600
45.65%
ORIENTBANK 25-Jan-18 121.20 1.55 1.30% 122.80
120.90
121.62 192,000
32
233.51 648,000 54,000
9.09%
CESC 25-Jan-18 1,022.60 12.55 1.24% 1,032.00
1,016.00
1023.46 46,200
84
472.84 100,650 14,850
17.31%
KAJARIACER 25-Jan-18 696.40 8.40 1.22% 699.30
692.95
694.82 7,200
9
50.03 10,400 -4,800
-31.58%
MARICO 25-Jan-18 311.25 3.75 1.22% 313.00
311.25
312.45 15,600
6
48.74 41,600 13,000
45.45%
NMDC 22-Feb-18 129.05 1.55 1.22% 129.05
129.05
129.05 6,000
1
7.74 102,000 6,000
6.25%
TORNTPOWER 25-Jan-18 267.10 3.20 1.21% 269.75
264.55
265.56 99,000
33
262.90 156,000 -21,000
-11.86%
TATAELXSI 28-Dec-17 927.45 11.10 1.21% 937.75
919.00
928.59 1,007,200
1,259
9,352.76 2,087,200 0
0.00%
CESC 28-Dec-17 1,016.30 12.15 1.21% 1,028.95
1,008.25
1020.19 1,516,350
2,757
15,469.65 4,918,100 -42,900
-0.86%
GLENMARK 22-Feb-18 548.05 6.55 1.21% 548.05
548.05
548.05 700
1
3.84 9,000 900
11.11%
TVSMOTOR 28-Dec-17 758.65 9.00 1.20% 767.70
753.60
760.44 2,452,000
2,452
18,645.99 5,132,000 -64,000
-1.23%
BHARATFIN 25-Jan-18 1,009.15 11.95 1.20% 1,011.50
997.40
1004.51 31,000
31
311.40 49,000 8,000
19.51%
LT 25-Jan-18 1,214.00 14.35 1.20% 1,224.95
1,210.65
1217.00 121,500
162
1,478.66 335,250 7,500
2.29%
BANKNIFTY 22-Feb-18 25,640.95 302.20 1.19% 25,713.80
25,555.00
25633.40 3,720
93
953.56 9,040 1,600
21.51%
BANKNIFTY 25-Jan-18 25,586.05 299.95 1.19% 25,659.85
25,507.10
25583.34 60,400
1,510
15,452.34 79,280 21,000
36.03%
TVSMOTOR 22-Feb-18 757.85 8.85 1.18% 762.00
755.75
758.19 6,000
6
45.49 8,000 2,000
33.33%
BANKNIFTY 28-Dec-17 25,510.25 297.20 1.18% 25,590.00
25,439.15
25513.71 3,034,600
75,865
774,239.04 1,672,400 -336,000
-16.73%
STAR 25-Jan-18 798.40 9.30 1.18% 800.25
793.05
796.84 29,000
48
231.08 72,000 29,400
69.01%
TVSMOTOR 25-Jan-18 757.85 8.80 1.17% 766.00
752.90
758.83 214,000
214
1,623.90 338,000 97,000
40.25%
PNB 25-Jan-18 172.75 2.00 1.17% 175.00
171.90
173.25 458,500
115
794.35 836,000 108,000
14.84%
HDFC 25-Jan-18 1,735.00 20.05 1.17% 1,747.20
1,724.00
1734.23 102,000
204
1,768.91 201,000 29,000
16.86%
AXISBANK 25-Jan-18 551.60 6.35 1.16% 553.10
546.85
550.17 318,000
265
1,749.54 3,955,200 111,600
2.90%
BHARATFORG 28-Dec-17 699.65 8.05 1.16% 704.35
694.70
699.44 2,481,600
2,068
17,357.30 6,943,200 106,800
1.56%
JISLJALEQS 25-Jan-18 113.05 1.30 1.16% 113.05
113.05
113.05 9,000
1
10.17 810,000 -9,000
-1.10%
MARUTI 22-Feb-18 9,310.80 106.35 1.16% 9,341.20
9,289.05
9320.56 300
4
27.96 5,325 75
1.43%
BANKINDIA 28-Dec-17 177.85 2.00 1.14% 182.80
176.75
179.32 18,918,000
3,153
33,923.76 15,996,000 36,000
0.23%
IDFC 28-Dec-17 58.10 0.65 1.13% 58.70
57.50
58.27 15,351,600
1,163
8,945.38 145,358,400 -409,200
-0.28%
REPCOHOME 25-Jan-18 657.35 7.35 1.13% 659.85
655.00
656.55 4,200
5
27.58 14,400 900
6.67%
DISHTV 25-Jan-18 80.70 0.90 1.13% 81.10
80.10
80.63 427,000
61
344.29 833,000 182,000
27.96%
STAR 28-Dec-17 793.55 8.85 1.13% 796.00
787.45
791.80 570,500
1,141
4,517.22 4,245,000 -33,500
-0.78%
SUZLON 28-Dec-17 13.55 0.15 1.12% 13.60
13.45
13.51 18,300,000
610
2,472.33 408,540,000 -5,280,000
-1.28%
LUPIN 28-Dec-17 863.65 9.55 1.12% 871.40
856.00
864.32 3,399,600
8,499
29,383.42 11,570,800 -137,200
-1.17%
PNB 28-Dec-17 171.85 1.90 1.12% 174.55
171.15
172.50 18,259,500
5,217
31,497.64 43,484,000 -2,005,500
-4.41%
LT 28-Dec-17 1,207.80 13.35 1.12% 1,219.50
1,205.10
1212.02 3,436,500
4,582
41,651.07 13,937,250 -330,000
-2.31%
IDBI 25-Jan-18 58.85 0.65 1.12% 59.95
58.80
59.22 528,000
53
312.68 1,330,000 170,000
14.66%
SUZLON 25-Jan-18 13.65 0.15 1.11% 13.70
13.60
13.62 1,980,000
57
269.68 21,105,000 1,365,000
6.91%
DHFL 28-Dec-17 594.10 6.50 1.11% 599.75
591.20
594.95 4,552,500
3,035
27,085.10 29,808,000 -88,500
-0.30%
AXISBANK 28-Dec-17 549.10 6.00 1.10% 552.90
544.00
547.70 8,919,600
7,433
48,852.65 44,251,200 38,400
0.09%
SUZLON 22-Feb-18 13.75 0.15 1.10% 13.75
13.70
13.72 150,000
4
20.58 1,085,000 140,000
14.81%
LUPIN 25-Jan-18 867.55 9.45 1.10% 875.65
860.60
868.83 166,000
277
1,442.26 489,600 58,200
13.49%
REPCOHOME 28-Dec-17 653.30 7.05 1.09% 656.00
645.95
650.63 205,100
293
1,334.44 881,300 -16,800
-1.87%
HEROMOTOCO 25-Jan-18 3,521.90 37.50 1.08% 3,530.00
3,500.05
3513.66 6,400
32
224.87 29,200 400
1.39%
UBL 25-Jan-18 1,033.80 11.00 1.08% 1,039.65
1,029.55
1035.17 4,900
7
50.72 18,900 700
3.85%
HDFC 28-Dec-17 1,725.30 18.35 1.08% 1,740.00
1,716.00
1726.71 3,124,000
6,248
53,942.42 12,179,000 -153,500
-1.24%
AXISBANK 22-Feb-18 552.20 5.85 1.07% 555.65
552.20
553.70 12,000
10
66.44 25,200 8,400
50.00%
ULTRACEMCO 25-Jan-18 4,335.90 45.70 1.07% 4,350.00
4,265.05
4316.00 12,600
63
543.82 16,800 400
2.44%
KSCL 25-Jan-18 544.55 5.65 1.05% 551.85
543.00
547.19 25,500
17
139.53 69,000 12,000
21.05%
GODREJIND 25-Jan-18 601.20 6.20 1.04% 613.50
601.20
608.40 15,000
10
91.26 39,000 7,500
23.81%
BAJAJFINSV 28-Dec-17 5,175.30 52.95 1.03% 5,190.00
5,126.55
5165.66 142,875
1,143
7,380.44 695,375 -12,250
-1.73%
ULTRACEMCO 28-Dec-17 4,317.90 43.55 1.02% 4,334.40
4,273.85
4307.16 518,600
2,593
22,336.93 1,379,400 -21,400
-1.53%
KOTAKBANK 25-Jan-18 1,037.85 10.40 1.01% 1,039.95
1,025.30
1033.47 150,400
188
1,554.34 233,600 76,800
48.98%
BERGEPAINT 25-Jan-18 251.00 2.50 1.01% 251.00
249.10
251.02 17,600
8
44.18 46,200 13,200
40.00%
DHFL 25-Jan-18 597.45 5.95 1.01% 601.00
596.00
598.44 400,500
267
2,396.75 607,500 115,500
23.48%
HCLTECH 25-Jan-18 896.70 8.90 1.00% 898.40
892.15
895.17 27,300
39
244.38 711,900 9,100
1.29%
MOTHERSUMI 25-Jan-18 378.15 3.70 0.99% 382.90
375.05
378.09 228,750
143
864.88 276,800 -6,400
-2.26%
HEROMOTOCO 28-Dec-17 3,506.50 34.25 0.99% 3,519.00
3,480.00
3497.89 542,200
2,711
18,965.56 1,677,400 -139,000
-7.65%
RNAVAL 25-Jan-18 35.85 0.35 0.99% 36.00
35.70
35.87 99,000
11
35.51 405,000 27,000
7.14%
PFC 28-Dec-17 117.80 1.15 0.99% 118.85
117.50
118.01 11,616,000
1,936
13,708.04 62,544,000 -786,000
-1.24%
PFC 25-Jan-18 118.40 1.15 0.98% 119.55
118.15
118.67 2,652,000
442
3,147.13 3,552,000 1,638,000
85.58%
MGL 25-Jan-18 1,114.80 10.80 0.98% 1,118.90
1,106.15
1114.04 3,600
6
40.11 30,000 2,400
8.70%
HCLTECH 28-Dec-17 892.45 8.55 0.97% 896.70
885.50
892.21 1,265,600
1,808
11,291.81 8,520,400 -93,100
-1.08%
COLPAL 28-Dec-17 1,066.35 10.20 0.97% 1,070.50
1,056.10
1064.13 406,700
581
4,327.82 1,154,300 0
0.00%
UNIONBANK 28-Dec-17 148.55 1.40 0.95% 150.85
148.00
149.13 8,584,000
2,146
12,801.32 17,492,000 -184,000
-1.04%
TATAGLOBAL 28-Dec-17 288.05 2.70 0.95% 291.00
287.20
288.65 17,046,000
3,788
49,203.28 27,783,000 -72,000
-0.26%
HINDZINC 28-Dec-17 294.00 2.75 0.94% 298.50
293.35
295.81 3,942,400
1,232
11,662.01 6,876,800 243,200
3.67%
KOTAKBANK 28-Dec-17 1,033.40 9.65 0.94% 1,037.00
1,019.00
1030.11 6,432,000
8,040
66,256.68 8,560,000 -1,088,800
-11.28%
DISHTV 28-Dec-17 80.35 0.75 0.94% 80.80
79.60
80.19 12,089,000
1,727
9,694.17 32,949,000 1,813,000
5.82%
TATAPOWER 28-Dec-17 91.45 0.85 0.94% 92.50
91.05
91.66 16,218,000
1,802
14,865.42 47,601,000 -1,755,000
-3.56%
TATAPOWER 25-Jan-18 91.95 0.85 0.93% 92.85
91.75
92.17 423,000
47
389.88 1,008,000 81,000
8.74%
JUSTDIAL 28-Dec-17 498.80 4.60 0.93% 507.75
494.15
501.46 3,370,800
2,809
16,903.21 2,911,200 120,000
4.30%
CENTURYTEX 28-Dec-17 1,334.25 11.95 0.90% 1,343.60
1,316.05
1330.81 1,850,750
3,365
24,629.97 7,161,550 30,800
0.43%
SAIL 28-Dec-17 78.60 0.70 0.90% 79.90
78.25
78.95 30,912,000
2,576
24,405.02 80,784,000 2,004,000
2.54%
IOC 22-Feb-18 409.45 3.60 0.89% 411.70
409.45
410.67 6,000
4
24.64 52,500 0
0.00%
BANKINDIA 25-Jan-18 178.25 1.55 0.88% 183.40
177.70
180.13 336,000
56
605.24 588,000 84,000
16.67%
NIFTY 22-Feb-18 10,423.80 90.60 0.88% 10,459.80
10,391.20
10436.69 114,975
1,533
11,999.58 162,450 31,125
23.70%
IDFC 25-Jan-18 58.25 0.50 0.87% 59.00
58.15
58.58 1,148,400
87
672.73 2,376,000 699,600
41.73%
IDFCBANK 28-Dec-17 52.70 0.45 0.86% 52.85
52.45
52.63 8,901,000
989
4,684.60 131,805,000 -1,773,000
-1.33%
MOTHERSUMI 28-Dec-17 376.05 3.20 0.86% 378.85
373.50
376.11 5,943,750
1,585
22,355.04 12,573,750 -487,500
-3.73%
IDFCBANK 25-Jan-18 53.00 0.45 0.86% 53.15
52.75
52.94 2,367,000
263
1,253.09 7,776,000 1,440,000
22.73%
TATAGLOBAL 25-Jan-18 289.75 2.45 0.85% 291.95
289.00
290.12 598,500
133
1,736.37 1,026,000 49,500
5.07%
KSCL 28-Dec-17 541.50 4.55 0.85% 552.90
539.00
545.20 1,170,000
780
6,378.84 3,937,500 -40,500
-1.02%
INFY 22-Feb-18 1,029.85 8.60 0.84% 1,029.85
1,018.15
1022.35 2,500
4
25.56 6,000 1,800
42.86%
SYNDIBANK 25-Jan-18 84.10 0.70 0.84% 85.55
84.10
84.76 81,000
9
68.66 567,000 18,000
3.28%
SAIL 25-Jan-18 79.00 0.65 0.83% 80.10
78.75
79.25 1,884,000
157
1,493.07 3,072,000 624,000
25.49%
NIFTY 25-Jan-18 10,392.10 85.50 0.83% 10,429.50
10,377.50
10403.76 557,625
7,435
58,013.97 923,925 80,025
9.48%
HCC 25-Jan-18 36.50 0.30 0.83% 36.90
36.50
36.65 180,000
12
65.97 2,520,000 90,000
3.70%
TATAELXSI 25-Jan-18 930.95 7.60 0.82% 942.00
926.00
932.88 20,800
26
194.04 44,800 5,600
14.29%
CENTURYTEX 25-Jan-18 1,340.90 10.90 0.82% 1,345.30
1,326.95
1338.71 61,050
111
817.28 46,750 -16,500
-26.09%
SUNPHARMA 22-Feb-18 525.50 4.25 0.82% 530.20
524.00
528.10 4,800
4
25.35 1,810,600 2,200
0.12%
NIFTY 28-Dec-17 10,359.50 83.40 0.81% 10,400.00
10,343.00
10370.49 10,282,050
137,094
1,066,298.97 19,738,650 -1,197,975
-5.72%
UNIONBANK 25-Jan-18 149.25 1.20 0.81% 151.45
149.15
149.79 264,000
66
395.45 680,000 88,000
14.86%
SOUTHBANK 22-Feb-18 31.60 0.25 0.80% 31.60
31.60
31.60 33,141
1
10.47 364,551 0
0.00%
BANKINDIA 22-Feb-18 178.80 1.40 0.79% 0.00
0.00
178.80 6,000
1
10.73 24,000 0
0.00%
UJJIVAN 25-Jan-18 365.70 2.85 0.79% 373.05
364.00
368.36 58,800
37
216.60 150,400 17,600
13.25%
SYNDIBANK 28-Dec-17 83.75 0.65 0.78% 85.10
83.45
84.21 7,263,000
807
6,116.17 19,755,000 -414,000
-2.05%
IOC 28-Dec-17 413.05 3.20 0.78% 416.50
409.10
412.36 4,792,500
3,195
19,762.35 12,526,500 -162,000
-1.28%
INFY 25-Jan-18 1,026.30 7.95 0.78% 1,028.45
1,016.50
1021.88 305,000
508
3,116.73 757,200 224,400
42.12%
IDBI 28-Dec-17 58.60 0.45 0.77% 59.70
58.45
59.01 8,320,000
1,040
4,909.63 21,200,000 -72,000
-0.34%
PFC 22-Feb-18 117.55 0.90 0.77% 119.05
117.55
118.33 96,000
16
113.60 486,000 18,000
3.85%
IOC 25-Jan-18 413.45 3.15 0.77% 416.00
409.60
412.33 123,000
82
507.17 334,500 13,500
4.21%
PIDILITIND 25-Jan-18 872.20 6.55 0.76% 873.50
862.50
868.31 8,000
8
69.46 49,000 2,000
4.26%
ZEEL 25-Jan-18 575.90 4.20 0.73% 580.35
575.10
577.70 45,500
35
262.85 102,700 6,500
6.76%
UJJIVAN 28-Dec-17 363.60 2.65 0.73% 372.00
362.00
366.81 2,252,400
1,877
8,262.03 7,113,600 3,600
0.05%
INFY 28-Dec-17 1,021.35 7.35 0.72% 1,023.95
1,011.45
1017.87 5,227,500
10,455
53,209.15 30,720,500 72,500
0.24%
TATAMOTORS 22-Feb-18 409.95 2.95 0.72% 413.00
409.60
411.03 18,000
12
73.99 90,000 7,500
9.09%
SREINFRA 28-Dec-17 97.75 0.70 0.72% 99.40
97.50
98.05 1,945,000
389
1,907.07 15,330,000 190,000
1.25%
DABUR 25-Jan-18 346.75 2.45 0.71% 348.55
345.80
346.65 17,500
7
60.66 62,500 7,500
13.64%
RNAVAL 28-Dec-17 35.55 0.25 0.71% 36.10
35.40
35.74 1,449,000
161
517.87 14,292,000 72,000
0.51%
SUNPHARMA 28-Dec-17 519.85 3.60 0.70% 526.40
518.40
522.55 5,444,800
6,806
28,451.80 43,973,600 -277,600
-0.63%
SUNPHARMA 25-Jan-18 522.25 3.60 0.69% 529.00
521.00
525.31 356,000
324
1,870.10 1,034,000 146,300
16.48%
OIL 25-Jan-18 355.55 2.45 0.69% 357.45
355.55
356.92 36,256
16
129.40 83,842 24,926
42.31%
ZEEL 28-Dec-17 573.35 3.80 0.67% 582.90
571.00
575.29 2,593,500
1,995
14,920.15 5,873,400 -49,400
-0.83%
TORNTPOWER 28-Dec-17 265.40 1.75 0.66% 269.40
263.05
265.84 2,382,000
794
6,332.31 5,094,000 -93,000
-1.79%
SREINFRA 25-Jan-18 98.60 0.65 0.66% 99.10
98.50
98.82 80,000
16
79.06 175,000 45,000
34.62%
CGPOWER 25-Jan-18 85.55 0.55 0.65% 86.30
85.40
85.96 180,000
15
154.73 636,000 84,000
15.22%
TATAMTRDVR 25-Jan-18 228.30 1.45 0.64% 229.90
227.30
228.24 270,900
108
618.30 935,000 165,000
21.43%
IFCI 22-Feb-18 23.65 0.15 0.64% 23.95
23.65
23.83 88,000
4
20.97 594,000 44,000
8.00%
CADILAHC 25-Jan-18 414.35 2.60 0.63% 421.00
412.55
417.50 49,600
31
207.08 251,200 8,000
3.29%
ASHOKLEY 28-Dec-17 113.30 0.70 0.62% 114.45
112.75
113.42 18,606,000
2,658
21,102.93 68,467,000 -63,000
-0.09%
ALBK 28-Dec-17 73.35 0.45 0.62% 75.00
73.10
73.70 7,150,000
715
5,269.55 13,910,000 180,000
1.31%
CHENNPETRO 28-Dec-17 424.00 2.60 0.62% 428.55
422.30
425.50 591,000
394
2,514.71 2,344,500 -15,000
-0.64%
SYNDIBANK 22-Feb-18 85.55 0.50 0.59% 85.55
85.55
85.55 9,000
1
7.70 27,000 9,000
50.00%
RELIANCE 22-Feb-18 932.55 5.40 0.58% 946.15
931.00
936.11 20,000
20
187.22 48,000 4,000
9.09%
ASHOKLEY 25-Jan-18 113.90 0.65 0.57% 115.25
113.35
114.04 1,169,000
167
1,333.13 3,724,000 518,000
16.16%
HCC 28-Dec-17 36.20 0.20 0.56% 36.90
36.10
36.37 4,200,000
350
1,527.54 34,740,000 276,000
0.80%
RBLBANK 28-Dec-17 511.65 2.80 0.55% 514.75
510.00
511.56 744,000
744
3,806.01 5,610,000 -13,000
-0.23%
GLENMARK 25-Jan-18 541.55 2.95 0.55% 542.65
538.00
541.16 145,600
162
787.93 530,100 126,000
31.18%
ALBK 25-Jan-18 73.75 0.40 0.55% 74.50
73.50
74.03 180,000
18
133.25 890,000 80,000
9.88%
TATAMOTORS 25-Jan-18 407.80 2.20 0.54% 411.75
406.80
409.70 1,575,000
1,050
6,452.78 3,741,000 1,017,000
37.33%
PTC 28-Dec-17 111.25 0.60 0.54% 112.50
110.75
111.49 6,032,000
754
6,725.08 20,368,000 96,000
0.47%
MINDTREE 25-Jan-18 570.00 3.05 0.54% 570.20
567.00
569.05 6,000
5
34.14 25,200 2,400
10.53%
CGPOWER 28-Dec-17 85.00 0.45 0.53% 86.55
84.70
85.66 6,348,000
529
5,437.70 29,724,000 372,000
1.27%
RAYMOND 28-Dec-17 979.60 5.15 0.53% 987.40
975.00
980.76 853,600
1,067
8,371.77 4,009,600 -24,000
-0.60%
ASHOKLEY 22-Feb-18 114.45 0.60 0.53% 115.20
114.25
114.61 56,000
8
64.18 189,000 56,000
42.11%
CONCOR 28-Dec-17 1,301.90 6.75 0.52% 1,305.00
1,295.10
1301.17 140,625
225
1,829.77 1,163,125 -13,750
-1.17%
TATAMOTORS 28-Dec-17 405.65 2.10 0.52% 409.75
404.70
407.12 12,393,000
8,262
50,454.38 69,441,000 -1,105,500
-1.57%
PIDILITIND 28-Dec-17 867.40 4.45 0.52% 872.45
856.00
863.66 873,000
873
7,539.75 1,152,000 102,000
9.71%
MARUTI 28-Dec-17 9,205.75 47.20 0.52% 9,274.90
9,191.00
9224.58 670,875
8,945
61,885.40 1,928,100 66,675
3.58%
MGL 28-Dec-17 1,107.70 5.65 0.51% 1,117.90
1,103.15
1109.78 294,000
490
3,262.75 1,119,000 16,200
1.47%
MINDTREE 28-Dec-17 568.30 2.80 0.50% 572.20
562.20
567.38 583,200
486
3,308.96 1,704,000 -32,400
-1.87%
COLPAL 25-Jan-18 1,073.25 5.25 0.49% 1,081.45
1,049.20
1070.91 26,600
38
284.86 23,800 13,300
126.67%
TATAMTRDVR 28-Dec-17 226.80 1.10 0.49% 228.85
225.05
227.19 1,862,700
887
4,231.87 25,542,300 -42,000
-0.16%
GLENMARK 28-Dec-17 538.30 2.55 0.48% 541.85
535.55
538.19 1,043,700
1,491
5,617.09 8,992,900 -101,500
-1.12%
MARUTI 25-Jan-18 9,245.95 43.40 0.47% 9,310.00
9,230.05
9266.10 24,750
330
2,293.36 71,325 7,575
11.88%
RBLBANK 25-Jan-18 514.20 2.40 0.47% 518.20
510.05
514.15 52,000
52
267.36 194,000 9,000
4.86%
PTC 25-Jan-18 111.80 0.50 0.45% 113.00
111.45
112.01 208,000
26
232.98 576,000 16,000
2.86%
SAIL 22-Feb-18 78.80 0.35 0.45% 80.00
78.80
79.51 84,000
7
66.79 264,000 36,000
15.79%
RAYMOND 25-Jan-18 983.75 4.25 0.43% 991.65
983.00
986.82 20,800
26
205.26 49,600 5,600
12.73%
POWERGRID 22-Feb-18 201.70 0.80 0.40% 201.70
201.70
201.70 4,000
1
8.07 36,000 4,000
12.50%
ITC 28-Dec-17 265.65 1.05 0.40% 267.65
264.60
266.25 16,377,600
6,824
43,605.36 81,631,200 -842,400
-1.02%
ACC 28-Dec-17 1,702.20 6.55 0.39% 1,712.35
1,696.05
1703.40 533,200
1,333
9,082.53 1,560,400 -400
-0.03%
NCC 28-Dec-17 120.05 0.45 0.38% 122.00
119.20
120.51 12,096,000
1,512
14,576.89 26,432,000 -64,000
-0.24%
DHFL 22-Feb-18 601.00 2.25 0.38% 601.00
601.00
601.00 1,500
1
9.02 4,500 1,500
50.00%
UBL 28-Dec-17 1,025.60 3.80 0.37% 1,041.70
1,021.00
1030.72 369,600
528
3,809.54 1,768,900 38,500
2.22%
CADILAHC 28-Dec-17 412.35 1.50 0.37% 419.75
410.45
415.18 1,339,200
837
5,560.09 7,009,600 0
0.00%
ITC 25-Jan-18 266.85 0.95 0.36% 268.80
265.95
267.49 1,123,200
468
3,004.45 5,971,200 314,400
5.56%
PEL 28-Dec-17 2,777.50 9.50 0.34% 2,814.85
2,772.00
2788.80 293,700
979
8,190.71 1,678,200 -27,300
-1.60%
MFSL 28-Dec-17 556.15 1.90 0.34% 560.60
553.10
556.31 448,000
448
2,492.27 3,274,000 -48,000
-1.44%
PEL 25-Jan-18 2,796.05 9.50 0.34% 2,810.00
2,796.00
2797.37 19,800
66
553.88 122,700 16,800
15.86%
ACC 25-Jan-18 1,710.10 5.75 0.34% 1,720.00
1,705.00
1712.33 17,200
43
294.52 31,600 -4,400
-12.22%
AUROPHARMA 28-Dec-17 670.20 2.20 0.33% 677.90
667.55
672.86 3,045,600
3,807
20,492.62 20,563,200 -96,800
-0.47%
OIL 28-Dec-17 355.80 1.10 0.31% 359.15
354.30
356.42 623,150
275
2,221.03 2,610,432 -33,990
-1.29%
PVR 25-Jan-18 1,310.75 4.05 0.31% 1,312.00
1,307.95
1309.69 16,400
41
214.79 20,800 13,200
173.68%
TATACHEM 28-Dec-17 722.00 2.20 0.31% 730.00
721.00
724.89 1,726,500
1,151
12,515.23 7,071,000 -30,000
-0.42%
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%
AUROPHARMA 25-Jan-18 673.40 2.00 0.30% 681.45
672.00
675.56 174,400
218
1,178.18 422,400 50,400
13.55%
NCC 25-Jan-18 120.55 0.35 0.29% 122.85
120.40
121.22 400,000
50
484.88 800,000 128,000
19.05%
HINDUNILVR 25-Jan-18 1,336.80 3.75 0.28% 1,352.05
1,322.75
1331.91 33,600
56
447.52 184,200 10,200
5.86%
BALRAMCHIN 22-Feb-18 147.40 0.40 0.27% 149.10
147.35
148.09 17,500
5
25.92 56,000 14,000
33.33%
KTKBANK 28-Dec-17 148.35 0.40 0.27% 150.10
147.80
149.02 3,389,600
892
5,051.18 22,442,800 205,200
0.92%
EXIDEIND 28-Dec-17 205.30 0.50 0.24% 206.75
204.80
205.56 2,488,000
622
5,114.33 15,008,000 -148,000
-0.98%
TATACHEM 25-Jan-18 725.90 1.70 0.23% 732.00
724.50
727.53 73,500
49
534.73 102,000 16,500
19.30%
GODFRYPHLP 28-Dec-17 1,003.30 2.25 0.22% 1,027.35
995.15
1013.77 495,000
990
5,018.16 635,000 -8,000
-1.24%
MCDOWELL-N 25-Jan-18 3,391.50 7.15 0.21% 3,422.05
3,384.00
3407.16 8,750
35
298.13 24,000 -250
-1.03%
AMBUJACEM 25-Jan-18 266.80 0.55 0.21% 268.85
266.50
267.34 37,500
15
100.25 150,000 -2,500
-1.64%
IGL 25-Jan-18 321.65 0.65 0.20% 327.05
321.05
323.94 154,000
56
498.87 211,750 22,000
11.59%
KTKBANK 25-Jan-18 149.00 0.30 0.20% 150.85
148.85
149.91 269,800
71
404.46 611,800 148,200
31.97%
MCDOWELL-N 28-Dec-17 3,374.40 6.75 0.20% 3,430.00
3,362.15
3395.43 578,750
2,315
19,651.05 2,046,000 23,500
1.16%
OFSS 28-Dec-17 3,910.25 7.65 0.20% 3,920.35
3,894.95
3908.59 12,150
81
474.89 65,850 -600
-0.90%
EXIDEIND 25-Jan-18 206.25 0.40 0.19% 207.50
206.10
206.57 44,000
11
90.89 192,000 24,000
14.29%
WIPRO 25-Jan-18 285.85 0.55 0.19% 287.00
282.60
284.55 300,000
125
853.65 823,200 204,000
32.95%
WIPRO 28-Dec-17 285.20 0.50 0.18% 287.70
282.10
284.84 4,005,600
1,669
11,409.55 40,663,200 842,400
2.12%
BHEL 28-Dec-17 90.00 0.15 0.17% 92.10
89.60
90.66 27,600,000
3,680
25,022.16 52,972,500 3,930,000
8.01%
HINDUNILVR 28-Dec-17 1,329.50 2.20 0.17% 1,340.65
1,316.30
1328.01 1,323,600
2,206
17,577.54 9,831,000 -74,400
-0.75%
SOUTHBANK 28-Dec-17 31.10 0.05 0.16% 31.65
31.00
31.25 24,358,635
735
7,612.07 166,533,525 -265,128
-0.16%
SOUTHBANK 25-Jan-18 31.30 0.05 0.16% 31.75
31.20
31.45 1,060,512
32
333.53 4,739,163 596,538
14.40%
GRANULES 28-Dec-17 127.35 0.20 0.16% 129.70
126.50
127.93 3,220,000
644
4,119.35 16,020,000 -355,000
-2.17%
RAMCOCEM 28-Dec-17 707.00 1.10 0.16% 717.85
705.50
711.50 143,200
179
1,018.87 461,600 -5,600
-1.20%
AMBUJACEM 28-Dec-17 265.35 0.40 0.15% 267.85
264.50
265.90 2,225,000
890
5,916.28 10,630,000 -235,000
-2.16%
PVR 28-Dec-17 1,305.75 1.90 0.15% 1,316.10
1,298.50
1305.05 349,600
874
4,562.45 534,000 4,000
0.75%
ICICIPRULI 25-Jan-18 382.00 0.55 0.14% 383.65
379.40
382.18 91,000
70
347.78 111,800 37,700
50.88%
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%
GODREJIND 28-Dec-17 597.45 0.65 0.11% 610.00
595.00
604.69 2,176,500
1,451
13,161.08 2,545,500 19,500
0.77%
INDIGO 25-Jan-18 1,141.00 1.00 0.09% 1,155.00
1,138.00
1144.36 19,800
33
226.58 41,400 7,200
21.05%
NTPC 28-Dec-17 177.80 0.15 0.08% 179.00
176.60
177.85 5,460,000
1,365
9,710.61 33,808,000 -996,000
-2.86%
ONGC 22-Feb-18 184.20 0.15 0.08% 185.35
184.20
184.81 18,750
5
34.65 157,500 11,250
7.69%
NIFTYIT 28-Dec-17 11,283.00 8.00 0.07% 11,370.00
11,260.00
11302.75 114,975
1,533
12,995.34 27,700 -100
-0.36%
TCS 22-Feb-18 2,566.60 1.60 0.06% 2,567.65
2,565.55
2566.60 500
2
12.83 1,500 -250
-14.29%
NTPC 25-Jan-18 178.30 0.10 0.06% 179.40
177.10
178.33 312,000
78
556.39 540,000 140,000
35.00%
UPL 28-Dec-17 721.00 0.40 0.06% 732.10
719.00
724.75 2,517,600
2,098
18,246.31 12,402,000 228,000
1.87%
BHEL 25-Jan-18 90.40 0.05 0.06% 92.50
90.10
90.98 1,125,000
150
1,023.53 1,635,000 547,500
50.34%
IDEA 25-Jan-18 94.55 0.05 0.05% 95.55
94.30
94.87 329,000
47
312.12 700,000 98,000
16.28%
GRANULES 25-Jan-18 128.05 0.05 0.04% 129.90
127.50
128.52 175,000
35
224.91 375,000 25,000
7.14%
BRITANNIA 28-Dec-17 4,720.50 1.75 0.04% 4,754.95
4,700.00
4722.96 123,200
616
5,818.69 1,182,000 -8,600
-0.72%
BOSCHLTD 25-Jan-18 20,021.30 5.60 0.03% 20,288.00
19,814.85
20071.13 650
26
130.46 1,900 250
15.15%
BEL 28-Dec-17 180.75 0.05 0.03% 184.30
180.10
181.92 4,187,700
846
7,618.26 17,998,200 331,650
1.88%
BEL 25-Jan-18 181.65 0.05 0.03% 184.55
180.75
181.97 534,600
108
972.81 693,000 311,850
81.82%
Sections
Follow us on
Available On