Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Highest Open Interest
Apr 27, 18:41
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
GMRINFRA 25-May-17 17.70 0.35 2.02% 17.90
17.15
17.54 271,845,000 44,910,000 19.79% 195,705,000
197,955,000
-1.14%
SUZLON 25-May-17 20.45 -0.45 -2.15% 21.10
20.30
20.51 271,020,000 79,440,000 41.47% 194,340,000
147,480,000
31.77%
JPASSOCIAT 25-May-17 13.70 0.50 3.79% 13.85
12.95
13.26 160,004,000 55,760,000 53.49% 100,096,000
87,516,000
14.37%
ADANIPOWER 25-May-17 33.05 0.10 0.30% 33.35
32.80
33.12 112,480,000 22,920,000 25.59% 63,660,000
94,020,000
-32.29%
SOUTHBANK 25-May-17 24.80 0.40 1.64% 25.15
24.50
24.80 103,167,933 28,865,811 38.85% 95,081,529
66,878,538
42.17%
IDFCBANK 25-May-17 65.55 3.90 6.33% 66.00
61.55
64.18 96,544,000 33,136,000 52.26% 109,376,000
74,360,000
47.09%
RCOM 25-May-17 34.80 1.10 3.26% 35.30
33.60
34.14 92,748,000 21,888,000 30.89% 71,196,000
50,148,000
41.97%
IDFC 25-May-17 61.45 2.75 4.68% 61.85
58.40
60.49 90,908,400 23,852,400 35.57% 69,339,600
68,706,000
0.92%
TV18BRDCST 25-May-17 40.65 -0.45 -1.09% 42.60
40.35
41.33 86,105,000 35,343,000 69.62% 66,419,000
37,910,000
75.20%
IFCI 25-May-17 29.40 -0.30 -1.01% 29.85
29.25
29.58 76,802,000 26,092,000 51.45% 62,040,000
37,994,000
63.29%
IDEA 25-May-17 85.55 -0.45 -0.52% 86.80
85.25
85.90 74,067,000 18,452,000 33.18% 41,188,000
17,654,000
133.31%
SAIL 25-May-17 60.25 -0.40 -0.66% 60.80
60.00
60.29 73,848,000 18,264,000 32.86% 42,984,000
41,904,000
2.58%
ICICIBANK 25-May-17 274.95 -2.65 -0.95% 278.35
274.50
275.90 70,452,500 20,970,000 42.38% 41,245,000
42,900,000
-3.86%
JSWENERGY 25-May-17 67.50 3.30 5.14% 69.20
64.70
67.20 68,576,000 39,272,000 134.02% 83,736,000
16,424,000
409.84%
SBIN 25-May-17 283.50 -3.70 -1.29% 288.45
282.55
285.15 68,520,000 26,775,000 64.14% 54,249,000
40,257,000
34.76%
ASHOKLEY 25-May-17 87.25 -0.90 -1.02% 88.25
87.00
87.41 64,764,000 17,458,000 36.90% 38,682,000
25,550,000
51.40%
RPOWER 25-May-17 49.15 0.10 0.20% 49.45
48.50
49.01 62,676,000 16,908,000 36.94% 40,548,000
23,976,000
69.12%
VEDL 25-May-17 235.00 0.25 0.11% 237.15
232.70
235.87 53,221,000 16,768,500 46.00% 31,377,500
25,763,500
21.79%
FEDERALBNK 25-May-17 94.95 0.10 0.11% 96.25
94.20
95.00 52,932,000 17,798,000 50.66% 43,824,000
35,343,000
24.00%
JSWSTEEL 25-May-17 199.10 -1.00 -0.50% 200.40
196.90
198.22 51,282,000 13,758,000 36.66% 22,485,000
22,146,000
1.53%
ONGC 25-May-17 179.85 -1.40 -0.77% 181.75
179.25
180.64 49,421,250 15,360,000 45.10% 28,800,000
19,822,500
45.29%
ITC 25-May-17 286.90 -4.80 -1.65% 293.30
286.10
288.68 46,785,600 5,025,600 12.03% 19,308,000
21,112,800
-8.55%
PNB 25-May-17 160.65 2.00 1.26% 161.25
158.00
159.90 45,878,000 8,029,000 21.21% 48,706,000
66,927,000
-27.23%
GMRINFRA 27-Apr-17 17.55 0.35 2.03% 17.75
17.05
17.40 43,200,000 -71,955,000 -62.49% 166,095,000
208,575,000
-20.37%
SBIN 27-Apr-17 281.95 -4.90 -1.71% 288.15
281.15
284.45 40,464,000 -16,995,000 -29.58% 57,399,000
60,114,000
-4.52%
IDBI 25-May-17 75.15 0.15 0.20% 75.75
74.15
74.88 40,096,000 16,344,000 68.81% 38,680,000
21,016,000
84.05%
TATAMOTORS 25-May-17 458.45 5.65 1.25% 463.60
455.80
460.20 37,851,000 8,667,000 29.70% 26,331,000
21,277,500
23.75%
BANKBARODA 25-May-17 182.40 -0.05 -0.03% 184.80
180.65
182.62 37,502,500 6,919,500 22.63% 25,980,500
22,606,500
14.92%
SINTEX 25-May-17 113.50 -0.75 -0.66% 115.05
113.10
114.16 37,327,875 16,451,625 78.81% 24,958,875
12,105,375
106.18%
JINDALSTEL 25-May-17 114.40 0.80 0.70% 115.00
111.95
113.63 36,306,000 19,377,000 114.46% 29,844,000
10,836,000
175.42%
IDEA 27-Apr-17 85.20 -0.45 -0.53% 86.35
84.90
85.57 36,134,000 -16,044,000 -30.75% 38,815,000
31,458,000
23.39%
JISLJALEQS 25-May-17 113.95 -0.05 -0.04% 115.40
112.55
113.79 34,947,000 9,576,000 37.74% 21,438,000
21,879,000
-2.02%
PNB 27-Apr-17 165.10 2.00 1.23% 167.90
163.05
165.38 34,594,000 -9,163,000 -20.94% 83,209,000
126,511,000
-34.23%
BHARTIARTL 25-May-17 357.45 2.15 0.61% 361.30
353.10
356.94 33,042,900 2,609,500 8.57% 10,164,300
10,184,700
-0.20%
AXISBANK 25-May-17 509.00 -9.45 -1.82% 526.70
505.00
511.23 32,914,800 11,283,600 52.16% 35,868,000
19,720,800
81.88%
NMDC 25-May-17 127.00 -3.20 -2.46% 130.60
126.45
128.17 31,464,000 16,218,000 106.38% 27,264,000
11,712,000
132.79%
TATASTEEL 25-May-17 448.60 -8.00 -1.75% 456.60
447.15
450.85 31,406,000 12,750,000 68.34% 25,898,000
17,964,000
44.17%
TATAGLOBAL 25-May-17 153.05 -1.90 -1.23% 156.30
152.60
153.96 31,342,500 6,718,500 27.28% 14,562,000
19,426,500
-25.04%
TATAPOWER 25-May-17 84.85 -0.40 -0.47% 85.80
84.45
85.24 30,843,000 7,011,000 29.42% 11,727,000
10,980,000
6.80%
IDFCBANK 27-Apr-17 65.15 3.75 6.11% 65.70
61.20
63.68 30,304,000 -33,552,000 -52.54% 91,072,000
93,320,000
-2.41%
HDFCBANK 25-May-17 1,556.15 15.85 1.03% 1,559.45
1,539.45
1,548.42 30,108,000 7,497,500 33.16% 16,402,000
14,475,000
13.31%
DLF 25-May-17 190.75 2.00 1.06% 192.00
185.85
189.45 29,645,000 10,670,000 56.23% 35,955,000
33,120,000
8.56%
ADANIENT 25-May-17 115.15 -4.80 -4.00% 135.80
113.60
122.76 29,392,000 17,088,000 138.88% 73,376,000
16,720,000
338.85%
ITC 27-Apr-17 286.25 -3.95 -1.36% 291.70
285.05
287.43 28,994,400 -6,384,000 -18.04% 19,089,600
29,256,000
-34.75%
PFC 25-May-17 158.90 0.15 0.09% 160.80
158.00
159.64 28,986,000 8,502,000 41.51% 20,898,000
13,950,000
49.81%
INFY 25-May-17 928.15 7.55 0.82% 931.00
922.95
926.67 28,791,500 4,873,500 20.38% 8,542,500
10,775,000
-20.72%
POWERGRID 25-May-17 208.70 2.05 0.99% 210.85
206.10
209.20 28,372,000 2,724,000 10.62% 11,028,000
14,116,000
-21.88%
HINDALCO 25-May-17 195.85 -1.70 -0.86% 198.65
194.40
195.91 28,224,000 10,360,000 57.99% 24,577,000
27,104,000
-9.32%
KTKBANK 25-May-17 155.95 0.05 0.03% 157.30
155.05
156.05 27,980,750 9,152,375 48.61% 20,384,500
15,834,125
28.74%
IDFC 27-Apr-17 61.15 2.70 4.62% 61.55
58.10
60.07 27,548,400 -23,496,000 -46.03% 48,840,000
75,094,800
-34.96%
RECLTD 25-May-17 205.15 -0.55 -0.27% 208.10
204.05
205.86 27,420,000 8,484,000 44.80% 20,394,000
18,132,000
12.48%
SUNPHARMA 25-May-17 639.45 -5.80 -0.90% 647.90
636.00
641.19 26,971,700 8,029,000 42.39% 12,086,200
8,562,400
41.15%
NCC 25-May-17 95.35 -1.65 -1.70% 98.00
95.00
96.33 25,720,000 10,440,000 68.32% 20,456,000
14,272,000
43.33%
DISHTV 25-May-17 95.20 -0.60 -0.63% 96.60
94.85
95.77 25,536,000 8,596,000 50.74% 16,457,000
12,348,000
33.28%
ICICIBANK 27-Apr-17 274.10 -2.45 -0.89% 277.00
273.30
274.94 25,312,500 -17,795,000 -41.28% 40,535,000
53,952,500
-24.87%
BHEL 25-May-17 177.20 0.10 0.06% 178.75
175.10
176.79 24,630,000 9,020,000 57.78% 22,345,000
17,710,000
26.17%
ADANIPOWER 27-Apr-17 32.65 -0.15 -0.46% 33.10
32.45
32.87 24,200,000 -48,680,000 -66.79% 73,960,000
108,280,000
-31.70%
SUZLON 27-Apr-17 20.50 -0.40 -1.91% 21.10
20.40
20.58 22,890,000 -47,790,000 -67.61% 143,280,000
159,150,000
-9.97%
BEL 25-May-17 180.70 -0.25 -0.14% 182.45
179.90
180.77 22,585,500 2,488,500 12.38% 8,757,000
10,926,000
-19.85%
DHFL 25-May-17 426.15 -7.80 -1.80% 435.00
424.65
427.62 21,984,000 5,940,000 37.02% 13,785,000
14,634,000
-5.80%
ENGINERSIN 25-May-17 167.80 -1.15 -0.68% 170.00
166.25
167.76 21,574,000 6,755,000 45.58% 17,458,000
12,495,000
39.72%
L&TFH 25-May-17 128.40 0.40 0.31% 129.70
127.20
128.45 21,429,000 7,128,000 49.84% 22,176,000
11,709,000
89.39%
HDIL 25-May-17 92.80 2.45 2.71% 94.30
91.25
92.57 21,304,000 10,768,000 102.20% 31,384,000
8,376,000
274.69%
IRB 25-May-17 256.65 2.90 1.14% 259.00
251.55
255.89 21,230,000 8,232,500 63.34% 18,167,500
9,645,000
88.36%
BHARATFIN 25-May-17 798.15 2.35 0.30% 807.05
788.70
798.49 20,165,000 5,143,000 34.24% 8,619,000
7,993,000
7.83%
INDIACEM 25-May-17 213.30 7.00 3.39% 215.80
202.90
208.31 20,142,500 3,430,000 20.52% 12,992,000
22,319,500
-41.79%
TATAMTRDVR 25-May-17 278.30 1.80 0.65% 281.75
277.25
279.87 20,034,000 6,839,700 51.84% 11,325,300
7,893,900
43.47%
NTPC 25-May-17 165.05 -1.05 -0.63% 167.15
164.15
165.94 20,008,000 5,864,000 41.46% 11,664,000
9,140,000
27.61%
NIFTY 25-May-17 9,356.65 -6.65 -0.07% 9,377.75
9,343.00
9,361.14 19,779,450 4,325,025 27.99% 11,083,050
9,145,800
21.18%
ANDHRABANK 25-May-17 66.15 1.60 2.48% 66.50
64.25
65.47 19,680,000 5,680,000 40.57% 20,490,000
21,260,000
-3.62%
COALINDIA 25-May-17 275.45 -2.45 -0.88% 277.95
274.55
276.76 19,419,100 7,068,600 57.23% 12,624,200
8,000,200
57.80%
BANKINDIA 25-May-17 166.40 9.55 6.09% 170.00
155.25
161.87 19,362,000 1,632,000 9.20% 17,736,000
10,836,000
63.68%
SAIL 27-Apr-17 59.75 -0.70 -1.16% 60.50
59.55
59.98 19,200,000 -20,760,000 -51.95% 44,724,000
50,400,000
-11.26%
NHPC 25-May-17 31.55 -0.10 -0.32% 31.75
31.35
31.49 18,684,000 2,997,000 19.10% 20,736,000
8,721,000
137.77%
HINDPETRO 25-May-17 544.10 4.05 0.75% 554.80
537.25
542.91 18,666,900 4,233,600 29.33% 10,819,200
11,249,700
-3.83%
JPASSOCIAT 27-Apr-17 13.50 0.40 3.05% 13.60
12.70
13.14 18,428,000 -53,856,000 -74.51% 109,276,000
101,184,000
8.00%
UNIONBANK 25-May-17 159.55 -0.15 -0.09% 161.45
158.10
159.47 17,096,000 3,624,000 26.90% 13,684,000
16,464,000
-16.89%
HINDZINC 25-May-17 268.30 -6.00 -2.19% 275.30
267.50
271.22 17,046,400 8,070,400 89.91% 13,715,200
6,793,600
101.88%
BANKINDIA 27-Apr-17 176.70 16.75 10.47% 181.20
159.50
170.20 16,362,000 -108,000 -0.66% 28,344,000
16,620,000
70.54%
ASHOKLEY 27-Apr-17 86.65 -1.15 -1.31% 87.90
86.55
86.98 16,205,000 -19,040,000 -54.02% 38,654,000
27,972,000
38.19%
SYNDIBANK 25-May-17 76.65 1.65 2.20% 77.10
74.45
76.12 16,182,000 5,481,000 51.22% 16,641,000
11,592,000
43.56%
EXIDEIND 25-May-17 229.00 -2.85 -1.23% 233.65
228.35
230.62 15,668,000 5,604,000 55.68% 10,524,000
9,016,000
16.73%
IBREALEST 25-May-17 157.55 2.85 1.84% 160.25
151.60
155.34 15,580,000 3,030,000 24.14% 16,590,000
8,980,000
84.74%
BANKBARODA 27-Apr-17 181.30 -0.45 -0.25% 183.90
179.95
181.69 15,484,000 -6,961,500 -31.02% 25,746,000
30,509,500
-15.61%
BHARTIARTL 27-Apr-17 358.25 1.95 0.55% 361.70
353.45
357.38 15,362,900 -2,687,700 -14.89% 9,540,400
16,311,500
-41.51%
AMBUJACEM 25-May-17 251.00 3.40 1.37% 251.75
245.20
248.74 15,120,000 5,110,000 51.05% 10,257,500
8,672,500
18.28%
IOC 25-May-17 442.40 7.90 1.82% 444.20
431.50
439.22 15,099,000 2,112,000 16.26% 13,128,000
9,756,000
34.56%
AUROPHARMA 25-May-17 610.75 -16.85 -2.68% 632.10
607.65
619.80 14,909,300 6,887,300 85.86% 11,142,600
4,283,300
160.14%
JSWSTEEL 27-Apr-17 197.90 -1.35 -0.68% 199.50
195.80
197.21 14,883,000 -10,893,000 -42.26% 22,470,000
28,605,000
-21.45%
PTC 25-May-17 94.35 -0.90 -0.94% 96.35
93.90
95.06 14,696,000 5,592,000 61.42% 13,072,000
8,000,000
63.40%
IBULHSGFIN 25-May-17 1,000.40 -7.05 -0.70% 1,012.05
991.50
1,001.52 14,627,200 2,646,400 22.09% 4,834,400
8,463,200
-42.88%
CGPOWER 25-May-17 78.95 0.30 0.38% 79.70
78.30
78.78 14,184,000 5,328,000 60.16% 17,640,000
10,968,000
60.83%
GRANULES 25-May-17 151.80 1.30 0.86% 152.30
149.50
150.58 14,160,000 3,820,000 36.94% 7,560,000
8,865,000
-14.72%
ADANIPORTS 25-May-17 324.65 -0.45 -0.14% 330.05
323.50
326.11 14,002,500 5,610,000 66.85% 11,707,500
10,520,000
11.29%
IDBI 27-Apr-17 75.05 0.35 0.47% 76.30
72.65
74.71 13,832,000 -8,864,000 -39.06% 48,280,000
23,992,000
101.23%
ONGC 27-Apr-17 179.20 -1.25 -0.69% 180.80
178.85
179.87 13,740,000 -14,598,750 -51.52% 27,817,500
21,903,750
27.00%
IFCI 27-Apr-17 29.25 -0.25 -0.85% 29.65
29.10
29.41 13,706,000 -33,000,000 -70.65% 55,990,000
39,468,000
41.86%
BHEL 27-Apr-17 176.10 -0.20 -0.11% 177.85
174.30
175.88 13,655,000 -7,745,000 -36.19% 23,065,000
21,155,000
9.03%
POWERGRID 27-Apr-17 207.65 2.05 1.00% 210.10
205.10
208.31 13,600,000 -4,008,000 -22.76% 12,076,000
16,020,000
-24.62%
CANBK 25-May-17 327.05 0.05 0.02% 329.00
323.40
326.45 13,517,172 2,325,336 20.78% 11,586,588
13,785,480
-15.95%
ALBK 25-May-17 78.35 1.50 1.95% 78.75
76.00
77.49 13,500,000 3,950,000 41.36% 16,320,000
15,600,000
4.62%
VEDL 27-Apr-17 233.45 -1.35 -0.57% 236.90
232.35
235.00 13,314,000 -10,213,000 -43.41% 33,880,000
35,483,000
-4.52%
TV18BRDCST 27-Apr-17 40.45 -0.40 -0.98% 42.35
40.15
41.17 13,226,000 -36,601,000 -73.46% 66,725,000
40,800,000
63.54%
APOLLOTYRE 25-May-17 249.35 0.70 0.28% 251.00
247.05
249.08 13,185,000 2,778,000 26.69% 10,296,000
15,489,000
-33.53%
M&MFIN 25-May-17 333.90 1.65 0.50% 336.70
327.15
332.37 13,087,500 3,565,000 37.44% 11,607,500
15,887,500
-26.94%
RELCAPITAL 25-May-17 674.55 29.85 4.63% 686.05
643.85
665.56 12,970,500 5,050,500 63.77% 25,429,500
12,351,000
105.89%
RELIANCE 25-May-17 1,406.00 -5.70 -0.40% 1,420.00
1,398.60
1,404.15 12,833,000 2,869,000 28.79% 8,516,500
6,203,500
37.29%
RDEL 25-May-17 65.55 0.15 0.23% 65.80
64.55
65.18 12,375,000 4,707,000 61.38% 10,224,000
4,806,000
112.73%
WIPRO 25-May-17 492.90 4.30 0.88% 495.00
486.15
490.99 12,103,200 2,373,600 24.40% 5,384,400
11,830,800
-54.49%
ORIENTBANK 25-May-17 158.45 3.25 2.09% 160.00
152.45
156.10 12,018,000 966,000 8.74% 8,454,000
19,974,000
-57.67%
TECHM 25-May-17 427.80 0.25 0.06% 429.75
423.85
426.72 11,641,300 1,999,800 20.74% 5,187,600
6,145,700
-15.59%
SOUTHBANK 27-Apr-17 24.65 0.40 1.65% 25.05
24.30
24.65 11,632,491 -46,728,810 -80.07% 92,761,659
73,307,892
26.54%
GAIL 25-May-17 419.00 3.25 0.78% 422.15
413.60
418.11 11,524,000 1,706,000 17.38% 7,320,000
8,834,000
-17.14%
HDFCBANK 27-Apr-17 1,568.35 22.65 1.47% 1,572.75
1,545.35
1,556.71 11,354,000 -6,785,500 -37.41% 15,700,500
16,983,500
-7.55%
KOTAKBANK 25-May-17 918.15 12.30 1.36% 921.55
896.00
912.25 11,175,200 2,501,600 28.84% 12,676,000
7,644,000
65.83%
DABUR 25-May-17 291.15 -3.70 -1.25% 294.95
290.30
292.89 11,010,000 2,257,500 25.79% 4,625,000
4,440,000
4.17%
ICIL 25-May-17 204.30 8.50 4.34% 207.80
196.50
200.56 10,759,000 3,332,000 44.86% 9,306,500
4,469,500
108.22%
RELINFRA 25-May-17 586.35 5.20 0.89% 592.35
576.50
584.29 10,608,000 3,888,300 57.86% 10,675,600
5,859,100
82.21%
NIFTY 27-Apr-17 9,345.75 3.65 0.04% 9,366.00
9,325.00
9,346.20 10,595,475 -5,179,050 -32.83% 13,104,375
13,351,200
-1.85%
RCOM 27-Apr-17 34.80 1.05 3.11% 35.00
33.70
34.21 10,092,000 -34,176,000 -77.20% 74,448,000
56,172,000
32.54%
BPCL 25-May-17 739.35 5.65 0.77% 741.10
727.40
735.96 9,913,200 2,257,200 29.48% 5,359,200
5,059,200
5.93%
INFY 27-Apr-17 924.25 7.40 0.81% 925.50
918.55
922.88 9,672,000 -4,183,500 -30.19% 9,200,000
13,277,500
-30.71%
CAIRN 27-Apr-17 286.55 3.40 1.20% 288.95
279.55
284.21 9,408,000 0 0.00% 32,956,000
32,956,000
0.00%
DIVISLAB 25-May-17 633.10 -13.00 -2.01% 646.00
631.15
637.59 9,190,200 2,634,000 40.18% 4,312,200
5,295,600
-18.57%
AXISBANK 27-Apr-17 506.55 -10.10 -1.95% 525.25
502.70
508.96 8,973,600 -9,025,200 -50.14% 39,499,200
35,368,800
11.68%
RECLTD 27-Apr-17 203.80 -1.40 -0.68% 207.55
203.20
205.02 8,970,000 -9,726,000 -52.02% 26,184,000
25,176,000
4.00%
UPL 25-May-17 821.40 -16.65 -1.99% 864.00
809.00
831.16 8,895,600 4,273,200 92.45% 11,569,200
5,689,200
103.35%
SUZLON 29-Jun-17 20.45 -0.55 -2.62% 21.10
20.35
20.50 8,790,000 3,000,000 51.81% 7,710,000
1,770,000
335.59%
CASTROLIND 25-May-17 435.75 -0.85 -0.19% 439.30
433.70
436.27 8,692,600 2,392,600 37.98% 3,532,200
2,364,600
49.38%
EQUITAS 25-May-17 170.25 2.55 1.52% 171.00
167.00
169.00 8,630,400 2,707,200 45.71% 8,323,200
4,736,000
75.74%
DISHTV 27-Apr-17 94.80 -0.60 -0.63% 96.30
94.45
95.38 8,568,000 -7,007,000 -44.99% 17,031,000
16,401,000
3.84%
MOTHERSUMI 25-May-17 389.95 1.05 0.27% 391.90
384.10
388.32 8,212,500 1,142,500 16.16% 4,380,000
4,490,000
-2.45%
SUNPHARMA 27-Apr-17 634.85 -8.15 -1.27% 645.10
628.85
638.12 8,190,000 -6,779,500 -45.29% 11,741,800
12,369,700
-5.08%
TATAPOWER 27-Apr-17 84.75 -0.15 -0.18% 85.40
84.55
84.93 8,145,000 -6,138,000 -42.97% 13,131,000
12,483,000
5.19%
ZEEL 25-May-17 533.15 2.35 0.44% 538.10
529.65
532.60 8,075,600 3,736,200 86.10% 6,389,500
4,143,100
54.22%
JSWENERGY 27-Apr-17 66.90 3.05 4.78% 68.80
64.40
66.66 8,000,000 -19,616,000 -71.03% 64,536,000
19,080,000
238.24%
CENTURYTEX 25-May-17 1,148.75 5.25 0.46% 1,154.90
1,132.00
1,144.84 7,912,300 1,036,200 15.07% 3,925,900
3,242,800
21.07%
HDIL 27-Apr-17 92.00 2.00 2.22% 93.85
90.65
92.10 7,808,000 -6,648,000 -45.99% 38,056,000
22,696,000
67.68%
TATAMOTORS 27-Apr-17 456.00 4.70 1.04% 461.00
453.80
458.47 7,717,500 -8,433,000 -52.22% 26,155,500
30,609,000
-14.55%
RPOWER 27-Apr-17 48.70 -0.10 -0.20% 49.10
48.25
48.71 7,716,000 -22,428,000 -74.40% 38,640,000
29,280,000
31.97%
TATACOMM 25-May-17 727.10 5.85 0.81% 731.00
719.50
726.67 7,658,000 2,475,200 47.76% 4,579,400
3,952,200
15.87%
NMDC 27-Apr-17 126.30 -3.30 -2.55% 129.80
126.00
127.68 7,638,000 -9,828,000 -56.27% 21,684,000
12,336,000
75.78%
LUPIN 25-May-17 1,345.55 -32.75 -2.38% 1,371.15
1,341.55
1,355.78 7,504,800 1,506,800 25.12% 4,002,800
1,981,200
102.04%
DLF 27-Apr-17 189.45 1.85 0.99% 191.35
184.85
188.40 7,440,000 -8,985,000 -54.70% 48,535,000
71,755,000
-32.36%
CIPLA 25-May-17 563.65 7.15 1.28% 565.75
556.65
560.79 7,258,000 1,637,000 29.12% 3,798,000
5,244,000
-27.57%
VOLTAS 25-May-17 411.90 -2.65 -0.64% 416.55
410.40
413.15 7,254,000 2,690,000 58.94% 6,430,000
4,230,000
52.01%
ORIENTBANK 27-Apr-17 162.10 1.85 1.15% 163.75
157.10
160.11 7,200,000 -2,886,000 -28.61% 10,170,000
28,242,000
-63.99%
CESC 25-May-17 935.80 5.00 0.54% 938.80
924.00
932.43 7,198,400 1,040,600 16.90% 2,653,200
3,207,600
-17.28%
SUNTV 25-May-17 930.25 -0.40 -0.04% 935.05
924.15
929.99 7,182,000 1,812,000 33.74% 4,160,000
4,948,000
-15.93%
MFSL 25-May-17 659.15 14.95 2.32% 662.50
640.00
650.71 7,158,000 1,922,000 36.71% 3,806,000
2,502,000
52.12%
HINDUNILVR 25-May-17 950.30 7.20 0.76% 954.00
940.60
948.23 7,085,400 2,507,400 54.77% 4,086,000
3,016,200
35.47%
KTKBANK 27-Apr-17 154.90 -0.20 -0.13% 156.65
154.25
155.22 7,080,000 -7,367,625 -51.00% 20,701,625
23,010,000
-10.03%
NTPC 27-Apr-17 164.45 -0.90 -0.54% 166.30
163.85
165.41 7,024,000 -4,876,000 -40.97% 11,132,000
11,988,000
-7.14%
PFC 27-Apr-17 158.25 0.25 0.16% 160.00
157.30
158.90 6,990,000 -9,684,000 -58.08% 22,308,000
18,162,000
22.83%
ENGINERSIN 27-Apr-17 166.85 -1.35 -0.80% 169.10
165.45
166.91 6,825,000 -5,229,000 -43.38% 17,423,000
18,676,000
-6.71%
YESBANK 25-May-17 1,638.80 57.40 3.63% 1,643.80
1,575.00
1,619.97 6,797,000 3,154,200 86.59% 10,448,900
4,401,600
137.39%
INFRATEL 25-May-17 368.35 0.20 0.05% 370.75
362.70
367.52 6,740,800 2,745,600 68.72% 4,148,800
3,332,800
24.48%
TVSMOTOR 25-May-17 489.15 -7.85 -1.58% 508.00
473.70
489.27 6,668,000 2,356,000 54.64% 15,842,000
5,094,000
210.99%
HINDALCO 27-Apr-17 194.85 -1.80 -0.92% 197.40
193.60
195.02 6,664,000 -10,759,000 -61.75% 25,725,000
46,158,000
-44.27%
NHPC 27-Apr-17 31.30 -0.20 -0.63% 31.55
31.15
31.29 6,642,000 -12,366,000 -65.06% 20,466,000
9,423,000
117.19%
ARVIND 25-May-17 404.50 -3.85 -0.94% 409.25
403.40
405.87 6,638,000 2,554,000 62.54% 5,430,000
4,616,000
17.63%
HDFC 25-May-17 1,574.80 -15.70 -0.99% 1,594.55
1,570.00
1,583.21 6,596,500 2,025,500 44.31% 5,004,000
4,269,000
17.22%
HCLTECH 25-May-17 807.05 11.85 1.49% 814.95
790.15
806.54 6,501,600 884,800 15.75% 3,192,700
4,205,600
-24.08%
COALINDIA 27-Apr-17 274.40 -2.40 -0.87% 277.45
274.00
275.69 6,400,500 -5,472,300 -46.09% 11,826,900
8,598,600
37.54%
UNIONBANK 27-Apr-17 159.65 -2.30 -1.42% 163.05
159.10
160.55 6,388,000 -3,052,000 -32.33% 16,772,000
23,732,000
-29.33%
UPL 27-Apr-17 824.15 -10.80 -1.29% 862.00
810.10
837.08 6,294,000 996,000 18.80% 13,441,200
8,715,600
54.22%
INDUSINDBK 25-May-17 1,476.15 8.70 0.59% 1,484.65
1,464.10
1,474.61 6,242,400 720,600 13.05% 3,264,000
3,097,200
5.39%
ANDHRABANK 27-Apr-17 65.50 1.25 1.95% 65.80
63.95
64.98 6,210,000 -4,130,000 -39.94% 20,150,000
28,590,000
-29.52%
TATASTEEL 27-Apr-17 445.35 -9.35 -2.06% 454.95
443.70
448.68 6,196,000 -9,688,000 -60.99% 27,840,000
28,018,000
-0.64%
CANBK 27-Apr-17 328.55 -1.35 -0.41% 332.00
326.50
328.88 6,087,816 -2,208,144 -26.62% 13,532,592
21,736,032
-37.74%
ADANIENT 27-Apr-17 113.90 -5.50 -4.61% 135.25
112.30
123.07 6,080,000 -3,216,000 -34.60% 111,824,000
63,048,000
77.36%
M&MFIN 27-Apr-17 331.50 0.75 0.23% 335.40
325.50
330.64 5,927,500 -3,490,000 -37.06% 11,922,500
24,210,000
-50.75%
NCC 27-Apr-17 94.85 -1.70 -1.76% 97.45
94.60
95.96 5,920,000 -8,336,000 -58.47% 19,104,000
19,632,000
-2.69%
LT 25-May-17 1,772.50 16.55 0.94% 1,782.15
1,748.95
1,761.22 5,726,500 1,888,000 49.19% 4,131,000
5,139,000
-19.61%
FEDERALBNK 27-Apr-17 94.45 0.05 0.05% 95.80
93.70
94.55 5,720,000 -23,628,000 -80.51% 39,017,000
45,100,000
-13.49%
IOC 27-Apr-17 442.70 10.55 2.44% 444.15
429.75
438.05 5,694,000 -3,978,000 -41.13% 13,293,000
14,583,000
-8.85%
PETRONET 25-May-17 433.30 -0.05 -0.01% 434.90
430.00
432.25 5,680,500 1,636,500 40.47% 3,999,000
4,062,000
-1.55%
CGPOWER 27-Apr-17 78.10 -0.15 -0.19% 78.90
77.90
78.28 5,520,000 -6,060,000 -52.33% 17,748,000
11,604,000
52.95%
BEL 27-Apr-17 179.45 -0.65 -0.36% 181.50
179.05
179.80 5,517,000 -4,563,000 -45.27% 8,370,000
11,790,000
-29.01%
GRASIM 25-May-17 1,160.85 -9.95 -0.85% 1,174.90
1,146.05
1,157.78 5,463,000 977,250 21.79% 2,819,250
2,295,000
22.84%
TITAN 25-May-17 480.70 -2.70 -0.56% 486.05
479.95
483.26 5,448,000 1,863,000 51.97% 2,952,000
2,818,500
4.74%
AMBUJACEM 27-Apr-17 249.50 2.90 1.18% 250.10
244.15
247.43 5,232,500 -4,227,500 -44.69% 8,717,500
10,667,500
-18.28%
INDIACEM 27-Apr-17 210.95 5.45 2.65% 212.90
201.60
206.68 5,222,000 -5,208,000 -49.93% 18,567,500
43,844,500
-57.65%
RELIANCE 27-Apr-17 1,409.55 -5.50 -0.39% 1,422.90
1,401.30
1,408.12 5,196,500 -3,683,500 -41.48% 8,953,000
9,466,500
-5.42%
IBREALEST 27-Apr-17 156.60 2.65 1.72% 159.00
150.35
154.13 5,190,000 -5,310,000 -50.57% 27,410,000
37,760,000
-27.41%
L&TFH 27-Apr-17 127.70 0.35 0.27% 129.00
126.45
127.70 5,184,000 -6,714,000 -56.43% 21,240,000
17,631,000
20.47%
HCLTECH 27-Apr-17 809.70 8.95 1.12% 819.25
796.00
810.37 5,173,000 -847,000 -14.07% 3,161,900
4,452,000
-28.98%
TCS 25-May-17 2,297.70 -3.75 -0.16% 2,318.00
2,285.10
2,305.84 5,109,500 851,750 20.00% 2,337,250
3,184,750
-26.61%
KPIT 25-May-17 129.45 -0.65 -0.50% 131.80
128.90
129.90 5,096,000 3,136,000 160.00% 5,936,000
2,952,000
101.08%
JETAIRWAYS 25-May-17 516.00 -1.75 -0.34% 523.95
513.75
518.60 5,069,000 2,038,000 67.24% 4,197,000
3,630,000
15.62%
MARICO 25-May-17 318.75 -5.10 -1.57% 321.45
316.15
318.72 4,994,600 1,079,000 27.56% 3,099,200
4,719,000
-34.33%
ADANIPORTS 27-Apr-17 322.15 -1.75 -0.54% 328.80
321.30
324.41 4,822,500 -5,030,000 -51.05% 12,525,000
16,755,000
-25.25%
JISLJALEQS 27-Apr-17 112.80 -0.75 -0.66% 114.80
112.00
113.09 4,770,000 -8,964,000 -65.27% 24,777,000
28,557,000
-13.24%
WIPRO 27-Apr-17 495.80 7.30 1.49% 497.60
487.85
492.75 4,741,200 -1,267,200 -21.09% 5,257,200
16,988,400
-69.05%
UJJIVAN 25-May-17 391.60 7.65 1.99% 396.65
377.50
385.99 4,723,200 2,070,000 78.02% 5,041,200
1,728,000
191.74%
ALBK 27-Apr-17 77.55 0.90 1.17% 78.15
75.60
76.95 4,720,000 -2,950,000 -38.46% 18,400,000
23,140,000
-20.48%
LICHSGFIN 25-May-17 675.20 -1.40 -0.21% 678.50
669.65
672.33 4,620,000 1,739,100 60.37% 4,002,900
3,968,800
0.86%
SINTEX 27-Apr-17 112.80 -0.95 -0.84% 114.50
112.40
113.62 4,602,750 -15,276,000 -76.85% 24,175,125
13,459,125
79.62%
HDFC 27-Apr-17 1,568.50 -15.25 -0.96% 1,588.95
1,565.35
1,577.31 4,540,000 -1,819,000 -28.61% 5,066,000
5,861,000
-13.56%
JINDALSTEL 27-Apr-17 113.65 0.70 0.62% 114.35
111.30
112.96 4,536,000 -18,387,000 -80.21% 33,768,000
19,287,000
75.08%
SYNDIBANK 27-Apr-17 75.90 1.30 1.74% 76.65
74.15
75.59 4,518,000 -3,663,000 -44.77% 15,291,000
14,337,000
6.65%
M&M 25-May-17 1,342.45 -12.65 -0.93% 1,368.00
1,339.70
1,349.61 4,507,000 997,000 28.40% 2,316,000
3,744,500
-38.15%
LUPIN 27-Apr-17 1,336.90 -39.00 -2.83% 1,369.95
1,334.80
1,350.98 4,480,800 -1,582,800 -26.10% 4,378,800
3,186,800
37.40%
TATAMTRDVR 27-Apr-17 276.50 1.25 0.45% 280.35
275.15
278.47 4,397,400 -6,644,400 -60.17% 11,951,100
9,345,000
27.89%
KOTAKBANK 27-Apr-17 916.35 14.35 1.59% 918.25
888.90
906.91 4,355,200 -1,805,600 -29.31% 11,236,000
8,054,400
39.50%
AUROPHARMA 27-Apr-17 607.55 -17.60 -2.82% 629.40
606.75
618.31 4,333,700 -4,619,300 -51.59% 9,153,200
4,698,400
94.82%
BATAINDIA 25-May-17 587.45 -1.05 -0.18% 592.45
582.50
586.15 4,286,700 602,800 16.36% 1,344,200
1,501,500
-10.48%
DCBBANK 25-May-17 183.05 -1.60 -0.87% 184.40
181.15
182.88 4,239,000 1,008,000 31.20% 3,703,500
3,496,500
5.92%
BAJFINANCE 25-May-17 1,293.85 -24.95 -1.89% 1,319.30
1,287.10
1,298.23 4,123,000 1,084,000 35.67% 2,734,500
2,686,500
1.79%
DHFL 27-Apr-17 423.05 -8.70 -2.02% 433.75
422.25
425.27 4,092,000 -4,245,000 -50.92% 13,881,000
22,605,000
-38.59%
HAVELLS 25-May-17 479.50 -5.05 -1.04% 486.50
478.10
482.28 4,028,000 792,000 24.47% 2,950,000
2,134,000
38.24%
TCS 27-Apr-17 2,304.20 -6.40 -0.28% 2,328.00
2,295.30
2,313.47 3,776,000 -326,250 -7.95% 2,281,500
3,826,750
-40.38%
TORNTPOWER 25-May-17 228.70 -0.20 -0.09% 233.60
223.20
228.49 3,717,000 945,000 34.09% 4,569,000
4,116,000
11.01%
MCDOWELL-N 25-May-17 1,859.90 -40.45 -2.13% 1,907.50
1,846.00
1,872.19 3,700,000 1,412,000 61.71% 2,302,000
1,469,750
56.63%
GAIL 27-Apr-17 418.20 4.10 0.99% 421.80
412.00
416.77 3,562,000 -1,722,000 -32.59% 7,246,000
11,790,000
-38.54%
ASIANPAINT 25-May-17 1,110.30 -1.55 -0.14% 1,113.40
1,097.35
1,104.89 3,520,200 681,600 24.01% 2,110,200
3,432,000
-38.51%
ABIRLANUVO 25-May-17 1,667.65 -16.75 -0.99% 1,694.85
1,651.00
1,668.03 3,476,000 1,001,200 40.46% 1,599,200
1,553,600
2.94%
HINDZINC 27-Apr-17 266.35 -6.75 -2.47% 274.15
265.65
270.16 3,433,600 -5,020,800 -59.39% 12,905,600
8,697,600
48.38%
PTC 27-Apr-17 93.70 -1.05 -1.11% 95.80
93.60
94.58 3,400,000 -6,400,000 -65.31% 12,328,000
8,344,000
47.75%
BHARATFORG 25-May-17 1,141.35 20.30 1.81% 1,152.00
1,114.55
1,141.84 3,386,400 818,400 31.87% 2,768,400
1,755,600
57.69%
TATACHEM 25-May-17 658.45 -2.45 -0.37% 665.00
651.50
658.32 3,364,500 733,500 27.88% 2,455,500
3,466,500
-29.16%
BANKNIFTY 25-May-17 22,293.65 82.45 0.37% 22,333.20
22,168.00
22,259.91 3,355,120 1,070,960 46.89% 2,051,880
1,812,440
13.21%
TECHM 27-Apr-17 424.35 -2.60 -0.61% 428.00
422.20
424.85 3,295,600 -2,379,300 -41.93% 5,581,400
7,282,000
-23.35%
HEXAWARE 25-May-17 231.20 7.75 3.47% 232.15
219.90
228.71 3,201,000 1,365,000 74.35% 4,704,000
1,983,000
137.22%
WOCKPHARMA 25-May-17 719.60 -8.35 -1.15% 739.00
713.55
728.98 3,153,000 1,033,200 48.74% 2,287,200
969,600
135.89%
BIOCON 25-May-17 1,126.15 -6.95 -0.61% 1,159.25
1,120.75
1,136.85 3,146,400 802,800 34.25% 3,375,000
2,824,800
19.48%
YESBANK 27-Apr-17 1,641.10 60.25 3.81% 1,647.40
1,573.35
1,618.95 3,135,300 -2,497,600 -44.34% 13,124,300
8,040,200
63.23%
LT 27-Apr-17 1,768.00 18.45 1.05% 1,773.00
1,742.55
1,754.71 3,081,500 -1,596,000 -34.12% 4,808,500
6,873,000
-30.04%
DIVISLAB 27-Apr-17 629.65 -14.45 -2.24% 643.60
628.00
634.68 3,054,600 -1,864,200 -37.90% 3,882,000
5,555,400
-30.12%
IBULHSGFIN 27-Apr-17 1,003.40 -7.95 -0.79% 1,016.00
996.05
1,005.55 3,029,600 -2,297,600 -43.13% 5,174,400
9,858,400
-47.51%
DRREDDY 25-May-17 2,606.35 -21.40 -0.81% 2,640.00
2,600.10
2,616.24 2,978,400 1,312,000 78.73% 2,055,800
1,248,600
64.65%
TATAGLOBAL 27-Apr-17 152.05 -2.15 -1.39% 155.50
151.55
153.19 2,947,500 -6,385,500 -68.42% 12,379,500
24,300,000
-49.06%
INDUSINDBK 27-Apr-17 1,472.35 11.60 0.79% 1,482.90
1,458.10
1,469.70 2,918,400 -1,124,400 -27.81% 3,624,000
4,090,200
-11.40%
RDEL 27-Apr-17 64.95 -0.15 -0.23% 65.50
64.05
64.80 2,907,000 -4,464,000 -60.56% 10,485,000
4,671,000
124.47%
JUSTDIAL 25-May-17 504.45 -3.90 -0.77% 518.70
503.00
509.63 2,880,000 859,200 42.52% 3,190,800
2,187,600
45.86%
MINDTREE 25-May-17 492.40 11.25 2.34% 494.85
480.95
488.64 2,845,200 625,200 28.16% 2,160,000
2,773,200
-22.11%
APOLLOTYRE 27-Apr-17 248.00 0.60 0.24% 249.80
245.20
247.59 2,772,000 -2,865,000 -50.82% 12,210,000
25,191,000
-51.53%
CIPLA 27-Apr-17 560.25 5.35 0.96% 563.20
555.00
558.46 2,729,000 -938,000 -25.58% 3,845,000
5,763,000
-33.28%
GLENMARK 25-May-17 888.80 -6.35 -0.71% 901.80
884.50
894.71 2,718,100 769,300 39.48% 1,356,600
753,200
80.11%
MOTHERSUMI 27-Apr-17 388.45 1.15 0.30% 390.35
382.20
386.61 2,717,500 -1,452,500 -34.83% 4,945,000
5,940,000
-16.75%
HINDUNILVR 27-Apr-17 948.25 8.90 0.95% 950.85
936.60
944.78 2,685,000 -2,440,200 -47.61% 4,048,800
3,336,600
21.35%
BEML 25-May-17 1,418.20 -16.05 -1.12% 1,447.45
1,413.05
1,427.91 2,623,800 625,200 31.28% 1,503,600
1,900,800
-20.90%
CADILAHC 25-May-17 445.95 -10.50 -2.30% 464.70
444.60
454.16 2,592,000 1,288,000 98.77% 2,769,600
635,200
336.02%
INFRATEL 27-Apr-17 367.05 0.40 0.11% 369.25
361.40
366.04 2,460,800 -2,417,600 -49.56% 4,139,200
4,104,000
0.86%
KSCL 25-May-17 570.95 1.55 0.27% 573.65
563.50
569.99 2,448,000 1,311,000 115.30% 2,697,000
1,218,000
121.43%
EQUITAS 27-Apr-17 169.05 1.80 1.08% 169.70
166.00
167.92 2,444,800 -2,144,000 -46.72% 7,184,000
4,563,200
57.43%
GODREJIND 25-May-17 536.90 3.15 0.59% 545.30
533.25
539.45 2,353,500 1,044,000 79.73% 2,481,000
1,399,500
77.28%
ARVIND 27-Apr-17 402.30 -4.15 -1.02% 407.75
401.00
403.88 2,352,000 -1,828,000 -43.73% 5,226,000
6,024,000
-13.25%
RCOM 29-Jun-17 35.05 1.35 4.01% 34.80
33.90
34.42 2,328,000 312,000 15.48% 444,000
180,000
146.67%
APOLLOHOSP 25-May-17 1,253.70 27.70 2.26% 1,277.70
1,243.10
1,261.89 2,312,800 875,200 60.88% 2,308,400
1,754,400
31.58%
SRTRANSFIN 25-May-17 1,047.90 -7.70 -0.73% 1,079.55
1,019.95
1,056.11 2,300,400 916,800 66.26% 4,375,800
1,695,600
158.07%
HINDPETRO 27-Apr-17 539.95 2.60 0.48% 545.80
533.95
539.94 2,299,500 -3,924,900 -63.06% 9,783,900
12,793,200
-23.52%
IGL 25-May-17 1,057.55 -10.60 -0.99% 1,078.50
1,052.75
1,065.93 2,209,900 740,300 50.37% 2,017,400
1,904,100
5.95%
STAR 25-May-17 1,082.35 -16.60 -1.51% 1,105.60
1,078.65
1,090.54 2,204,000 1,165,500 112.23% 1,789,000
825,500
116.72%
ZEEL 27-Apr-17 531.10 2.55 0.48% 535.80
527.40
530.58 2,169,700 -3,676,400 -62.89% 6,581,900
5,969,600
10.26%
AMARAJABAT 25-May-17 887.60 -0.65 -0.07% 899.00
883.05
890.86 2,130,000 1,102,800 107.36% 2,026,200
1,107,000
83.04%
EXIDEIND 27-Apr-17 227.60 -3.20 -1.39% 232.40
227.30
229.56 2,124,000 -4,908,000 -69.80% 10,336,000
10,400,000
-0.62%
BAJFINANCE 27-Apr-17 1,284.70 -29.05 -2.21% 1,312.95
1,270.00
1,292.05 2,076,000 -465,000 -18.30% 2,736,500
3,428,500
-20.18%
BPCL 27-Apr-17 735.20 4.55 0.62% 737.60
724.15
732.89 2,064,000 -2,218,800 -51.81% 5,191,200
6,822,000
-23.91%
TVSMOTOR 27-Apr-17 502.70 2.35 0.47% 518.80
481.00
497.45 2,016,000 -1,122,000 -35.76% 22,598,000
7,696,000
193.63%
BHARATFORG 27-Apr-17 1,135.35 18.75 1.68% 1,146.90
1,109.65
1,136.70 1,967,400 -752,400 -27.66% 2,989,800
1,895,400
57.74%
RELCAPITAL 27-Apr-17 670.50 28.75 4.48% 683.40
640.50
662.43 1,936,500 -3,436,500 -63.96% 28,722,000
23,211,000
23.74%
INDIANB 25-May-17 316.45 7.15 2.31% 317.50
309.40
315.19 1,914,000 564,000 41.78% 3,040,000
2,420,000
25.62%
HAVELLS 27-Apr-17 477.35 -7.20 -1.49% 486.40
476.15
481.40 1,896,000 -532,000 -21.91% 3,338,000
3,474,000
-3.91%
VOLTAS 27-Apr-17 409.75 -2.95 -0.71% 414.85
408.95
411.28 1,886,000 -2,490,000 -56.90% 6,056,000
5,660,000
7.00%
MARUTI 25-May-17 6,393.85 -32.85 -0.51% 6,479.00
6,375.30
6,422.56 1,867,950 486,600 35.23% 2,432,100
1,264,950
92.27%
PIDILITIND 25-May-17 727.00 -4.80 -0.66% 733.00
725.05
728.56 1,860,000 861,000 86.19% 1,448,000
1,234,000
17.34%
DABUR 27-Apr-17 289.30 -4.65 -1.58% 293.95
289.05
291.86 1,792,500 -1,857,500 -50.89% 4,215,000
3,705,000
13.77%
CEATLTD 25-May-17 1,514.25 8.45 0.56% 1,528.40
1,484.80
1,516.52 1,776,600 494,200 38.54% 2,804,200
3,197,600
-12.30%
GRASIM 27-Apr-17 1,149.65 -17.20 -1.47% 1,170.90
1,140.20
1,151.95 1,763,250 -946,500 -34.93% 2,641,500
2,997,750
-11.88%
IFCI 29-Jun-17 29.45 -0.30 -1.01% 29.95
29.45
29.81 1,738,000 242,000 16.18% 352,000
396,000
-11.11%
BHARATFIN 27-Apr-17 792.15 0.25 0.03% 803.10
784.55
794.19 1,705,000 -4,081,000 -70.53% 9,046,000
9,265,000
-2.36%
GRANULES 27-Apr-17 150.40 0.75 0.50% 151.35
148.40
149.65 1,665,000 -2,960,000 -64.00% 7,975,000
12,130,000
-34.25%
RELINFRA 27-Apr-17 582.00 3.55 0.61% 589.40
573.40
580.85 1,645,800 -3,305,900 -66.76% 11,139,700
10,247,900
8.70%
JUBLFOOD 25-May-17 1,026.55 -18.75 -1.79% 1,057.15
1,018.25
1,038.92 1,627,500 671,000 70.15% 1,407,000
1,017,000
38.35%
OIL 25-May-17 325.00 -2.85 -0.87% 328.20
323.50
326.26 1,626,988 827,090 103.40% 1,407,186
657,140
114.14%
ACC 25-May-17 1,644.75 31.45 1.95% 1,650.00
1,600.00
1,622.63 1,612,800 374,400 30.23% 1,451,600
1,224,800
18.52%
ULTRACEMCO 25-May-17 4,249.00 5.10 0.12% 4,257.75
4,221.70
4,241.70 1,574,000 84,800 5.69% 537,400
1,025,600
-47.60%
MUTHOOTFIN 25-May-17 402.85 11.15 2.85% 414.00
391.55
398.85 1,554,000 741,000 91.14% 1,875,000
871,500
115.15%
BIOCON 27-Apr-17 1,121.55 -6.30 -0.56% 1,155.30
1,116.00
1,134.19 1,552,800 -573,600 -26.98% 3,225,600
3,538,200
-8.84%
IRB 27-Apr-17 254.05 1.55 0.61% 257.55
250.15
254.33 1,530,000 -7,632,500 -83.30% 15,190,000
11,087,500
37.00%
M&M 27-Apr-17 1,337.65 -11.25 -0.83% 1,362.35
1,334.20
1,344.54 1,438,000 -893,000 -38.31% 2,276,500
4,555,500
-50.03%
KPIT 27-Apr-17 128.55 -1.00 -0.77% 131.10
128.20
129.20 1,428,000 -2,688,000 -65.31% 6,200,000
3,944,000
57.20%
TATACOMM 27-Apr-17 721.95 3.90 0.54% 727.50
715.50
722.87 1,418,200 -1,608,600 -53.15% 4,397,400
4,624,200
-4.90%
DCBBANK 27-Apr-17 181.80 -1.90 -1.03% 183.40
180.40
182.00 1,417,500 -1,660,500 -53.95% 3,865,500
5,368,500
-28.00%
GMRINFRA 29-Jun-17 17.90 0.45 2.58% 17.90
17.25
17.51 1,395,000 90,000 6.90% 675,000
810,000
-16.67%
MFSL 27-Apr-17 652.35 11.20 1.75% 655.10
636.60
645.45 1,375,000 -1,314,000 -48.87% 3,276,000
2,370,000
38.23%
MCDOWELL-N 27-Apr-17 1,851.05 -41.95 -2.22% 1,900.55
1,837.75
1,864.73 1,367,250 -1,084,500 -44.23% 2,370,500
1,585,750
49.49%
JUSTDIAL 27-Apr-17 505.90 -12.35 -2.38% 525.00
504.95
515.21 1,329,600 -756,000 -36.25% 3,530,400
3,258,000
8.36%
SBIN 29-Jun-17 283.20 -3.40 -1.19% 287.40
282.50
284.54 1,317,000 354,000 36.76% 654,000
528,000
23.86%
ICICIBANK 29-Jun-17 272.75 -2.35 -0.85% 275.30
272.25
273.53 1,300,000 387,500 42.47% 575,000
415,000
38.55%
ICIL 27-Apr-17 202.45 8.15 4.19% 206.80
195.15
199.00 1,277,500 -3,969,000 -75.65% 9,436,000
4,777,500
97.51%
TITAN 27-Apr-17 478.30 -3.00 -0.62% 483.85
477.45
480.94 1,263,000 -2,095,500 -62.39% 3,253,500
3,727,500
-12.72%
DALMIABHA 25-May-17 2,117.20 -5.35 -0.25% 2,141.55
2,109.00
2,120.30 1,239,000 539,400 77.10% 837,600
670,200
24.98%
JETAIRWAYS 27-Apr-17 513.15 -2.20 -0.43% 521.50
511.20
516.46 1,239,000 -1,530,000 -55.25% 5,069,000
6,315,000
-19.73%
IGL 27-Apr-17 1,052.70 -11.90 -1.12% 1,074.35
1,047.00
1,062.10 1,230,900 -211,200 -14.65% 1,955,800
2,886,400
-32.24%
SUNTV 27-Apr-17 923.70 -1.70 -0.18% 929.60
918.55
924.12 1,206,000 -1,804,000 -59.93% 5,614,000
10,064,000
-44.22%
UJJIVAN 27-Apr-17 403.35 12.90 3.30% 405.00
383.45
394.64 1,172,400 -2,871,600 -71.01% 6,373,200
2,142,000
197.54%
INDIGO 25-May-17 1,125.95 4.25 0.38% 1,140.00
1,115.00
1,124.65 1,152,000 523,800 83.38% 1,106,400
567,000
95.13%
PCJEWELLER 25-May-17 426.60 -10.00 -2.29% 438.40
424.10
431.34 1,149,000 436,500 61.26% 1,131,000
1,069,500
5.75%
BATAINDIA 27-Apr-17 583.05 -2.70 -0.46% 590.00
579.00
582.80 1,137,400 -491,700 -30.18% 1,356,300
2,145,000
-36.77%
GLENMARK 27-Apr-17 884.90 -6.35 -0.71% 897.85
882.20
891.03 1,131,200 -535,500 -32.13% 1,391,600
893,200
55.80%
JUBLFOOD 27-Apr-17 1,031.95 -15.00 -1.43% 1,058.70
1,026.70
1,043.20 1,127,000 -348,000 -23.59% 1,315,000
1,347,500
-2.41%
NIFTY 29-Jun-17 9,355.60 -6.05 -0.06% 9,375.00
9,341.00
9,360.18 1,097,475 200,550 22.36% 308,100
247,500
24.48%
DRREDDY 27-Apr-17 2,597.00 -22.55 -0.86% 2,630.00
2,592.00
2,605.84 1,077,800 -1,315,600 -54.97% 2,194,000
1,439,600
52.40%
TATAELXSI 25-May-17 1,536.40 -39.45 -2.50% 1,584.60
1,521.25
1,558.16 1,065,200 495,200 86.88% 1,389,200
557,200
149.32%
HEXAWARE 27-Apr-17 230.05 6.75 3.02% 230.70
218.55
228.06 1,062,000 -813,000 -43.36% 4,905,000
2,901,000
69.08%
ASIANPAINT 27-Apr-17 1,104.90 -2.00 -0.18% 1,107.90
1,092.40
1,100.37 1,061,400 -868,200 -44.99% 1,970,400
4,271,400
-53.87%
HEROMOTOCO 25-May-17 3,309.60 -8.90 -0.27% 3,373.00
3,290.00
3,342.07 1,049,600 243,800 30.26% 757,200
625,600
21.04%
CONCOR 25-May-17 1,219.75 -0.55 -0.05% 1,232.00
1,208.00
1,218.14 1,047,500 563,750 116.54% 863,750
415,625
107.82%
CESC 27-Apr-17 928.75 3.20 0.35% 931.55
917.95
926.35 1,043,900 -1,109,900 -51.53% 2,284,700
3,188,900
-28.35%
ESCORTS 25-May-17 550.30 -2.15 -0.39% 554.95
546.10
549.99 1,039,500 380,600 57.76% 928,400
1,152,800
-19.47%
BANKNIFTY 27-Apr-17 22,329.50 118.90 0.54% 22,374.90
22,163.25
22,275.90 1,029,800 -777,040 -43.01% 3,182,920
3,364,160
-5.39%
CADILAHC 27-Apr-17 444.00 -10.50 -2.31% 462.50
443.25
452.97 1,006,400 -926,400 -47.93% 2,915,200
1,115,200
161.41%
SRTRANSFIN 27-Apr-17 1,040.40 -11.85 -1.13% 1,074.75
1,026.00
1,050.91 987,000 -360,600 -26.76% 3,698,400
1,601,400
130.95%
CENTURYTEX 27-Apr-17 1,141.10 3.50 0.31% 1,147.50
1,125.85
1,138.86 977,900 -949,300 -49.26% 4,052,400
4,296,600
-5.68%
LICHSGFIN 27-Apr-17 669.65 -4.70 -0.70% 673.25
666.00
668.91 968,000 -1,567,500 -61.82% 3,957,800
6,141,300
-35.55%
CAIRN 25-May-17 286.65 3.45 1.22% 288.75
279.90
284.46 945,000 0 0.00% 2,065,000
2,065,000
0.00%
BAJAJ-AUTO 25-May-17 2,880.70 -18.25 -0.63% 2,917.00
2,872.25
2,900.70 943,250 207,750 28.25% 844,000
495,750
70.25%
WOCKPHARMA 27-Apr-17 716.65 -8.35 -1.15% 735.70
715.15
725.56 931,800 -1,276,800 -57.81% 2,552,400
1,256,400
103.15%
STAR 27-Apr-17 1,076.60 -18.05 -1.65% 1,100.70
1,071.40
1,085.61 929,500 -843,500 -47.57% 1,779,500
941,500
89.01%
MINDTREE 27-Apr-17 489.80 10.55 2.20% 491.90
478.10
486.00 876,000 -920,400 -51.24% 2,266,800
3,459,600
-34.48%
GODREJIND 27-Apr-17 532.10 1.30 0.24% 542.10
520.85
536.47 858,000 -571,500 -39.98% 2,304,000
1,537,500
49.85%
SAIL 29-Jun-17 60.40 -0.40 -0.66% 60.65
60.30
60.44 840,000 108,000 14.75% 180,000
492,000
-63.41%
CAPF 25-May-17 768.55 -5.95 -0.77% 779.40
765.65
773.54 832,000 277,600 50.07% 759,200
464,800
63.34%
MARICO 27-Apr-17 317.95 -4.95 -1.53% 320.75
314.40
317.77 832,000 -1,019,200 -55.06% 3,460,600
5,743,400
-39.75%
CASTROLIND 27-Apr-17 436.90 -2.35 -0.54% 441.45
435.90
438.44 824,600 -2,164,400 -72.41% 3,326,400
2,443,000
36.16%
UBL 25-May-17 778.40 10.10 1.31% 784.10
761.45
772.84 804,300 198,100 32.68% 826,000
397,600
107.75%
ULTRACEMCO 27-Apr-17 4,237.35 8.45 0.20% 4,245.00
4,207.50
4,227.72 800,800 -219,800 -21.54% 547,800
1,362,600
-59.80%
PNB 29-Jun-17 157.80 1.45 0.93% 158.50
155.40
157.35 791,000 140,000 21.51% 651,000
434,000
50.00%
BEML 27-Apr-17 1,406.80 -20.35 -1.43% 1,438.80
1,404.70
1,420.58 775,800 -295,200 -27.56% 1,521,600
2,398,800
-36.57%
SIEMENS 25-May-17 1,338.15 -0.75 -0.06% 1,349.10
1,332.25
1,337.98 772,000 230,500 42.57% 522,500
592,500
-11.81%
ABIRLANUVO 27-Apr-17 1,650.50 -25.35 -1.51% 1,684.85
1,638.85
1,658.76 764,400 -305,200 -28.53% 1,215,600
1,552,800
-21.72%
OIL 27-Apr-17 323.00 -3.60 -1.10% 327.00
322.15
325.07 761,376 -491,722 -39.24% 1,393,590
781,770
78.26%
RPOWER 29-Jun-17 49.50 0.30 0.61% 49.55
48.95
49.27 732,000 252,000 52.50% 552,000
360,000
53.33%
COLPAL 25-May-17 1,041.50 0.80 0.08% 1,051.30
1,038.00
1,045.28 728,000 280,700 62.75% 557,900
456,400
22.24%
AMARAJABAT 27-Apr-17 883.65 -0.40 -0.05% 894.25
880.55
886.44 716,400 -596,400 -45.43% 1,819,200
1,463,400
24.31%
SRF 25-May-17 1,807.40 52.35 2.98% 1,830.60
1,761.30
1,808.33 714,000 337,000 89.39% 1,054,000
494,000
113.36%
ASHOKLEY 29-Jun-17 87.50 -0.80 -0.91% 88.35
87.20
87.68 700,000 231,000 49.25% 427,000
224,000
90.63%
IDFCBANK 29-Jun-17 65.80 4.05 6.56% 66.10
61.85
64.64 688,000 24,000 3.61% 488,000
552,000
-11.59%
PETRONET 27-Apr-17 429.95 -1.35 -0.31% 433.00
428.00
429.88 676,500 -1,540,500 -69.49% 3,868,500
4,261,500
-9.22%
KSCL 27-Apr-17 566.90 -1.75 -0.31% 571.30
562.25
567.38 670,500 -942,000 -58.42% 2,950,500
1,909,500
54.52%
TORNTPOWER 27-Apr-17 227.40 -0.20 -0.09% 232.50
222.50
227.57 642,000 -792,000 -55.23% 4,659,000
5,346,000
-12.85%
INFIBEAM 25-May-17 1,047.15 -20.90 -1.96% 1,111.20
1,032.05
1,058.52 640,400 619,200 2,920.75% 1,133,600
19,200
5,804.17%
CEATLTD 27-Apr-17 1,544.10 19.60 1.29% 1,573.50
1,522.30
1,545.80 638,400 -743,400 -53.80% 4,389,000
7,585,200
-42.14%
CUMMINSIND 25-May-17 1,024.60 10.10 1.00% 1,037.35
999.40
1,019.18 636,000 259,200 68.79% 690,600
719,400
-4.00%
INFY 29-Jun-17 919.05 7.50 0.82% 921.30
914.00
917.40 616,500 128,500 26.33% 237,000
175,000
35.43%
ACC 27-Apr-17 1,632.55 28.05 1.75% 1,637.65
1,591.25
1,609.53 610,000 -322,400 -34.58% 1,559,600
1,991,600
-21.69%
TATACHEM 27-Apr-17 653.15 -5.15 -0.78% 662.10
648.00
654.92 606,000 -631,500 -51.03% 2,545,500
5,172,000
-50.78%
INFIBEAM 27-Apr-17 1,096.60 -4.75 -0.43% 1,115.30
1,063.05
1,092.94 602,800 -248,400 -29.18% 1,295,200
408,800
216.83%
IDEA 29-Jun-17 85.75 -0.05 -0.06% 86.85
85.55
86.07 532,000 287,000 117.14% 406,000
112,000
262.50%
ONGC 29-Jun-17 180.95 -1.10 -0.60% 183.05
180.25
181.62 528,750 277,500 110.45% 356,250
63,750
458.82%
AJANTPHARM 25-May-17 1,653.35 0.85 0.05% 1,665.00
1,639.00
1,656.42 527,600 266,400 101.99% 494,800
184,800
167.75%
INDIANB 27-Apr-17 314.10 6.40 2.08% 315.90
307.80
313.14 496,000 -638,000 -56.26% 3,288,000
5,600,000
-41.29%
NIITTECH 25-May-17 464.65 2.80 0.61% 467.00
447.00
458.48 489,000 157,500 47.51% 1,038,000
1,447,500
-28.29%
BAJAJ-AUTO 27-Apr-17 2,867.30 -17.75 -0.62% 2,905.00
2,860.30
2,888.95 487,500 -310,750 -38.93% 775,250
661,500
17.20%
JPASSOCIAT 29-Jun-17 13.90 1.05 8.17% 13.60
13.60
13.60 476,000 68,000 16.67% 136,000
0
-
MARUTI 27-Apr-17 6,377.60 -20.50 -0.32% 6,449.95
6,312.00
6,396.69 475,500 -501,150 -51.31% 2,810,550
1,982,700
41.75%
S&P500 19-May-17 2,381.00 -1.25 -0.05% 2,383.50
2,380.00
2,381.93 461,500 -5,250 -1.12% 308,100
247,500
24.48%
PVR 25-May-17 1,624.15 26.05 1.63% 1,644.15
1,608.05
1,626.55 448,000 130,000 40.88% 545,200
297,600
83.20%
UNIONBANK 29-Jun-17 157.85 0.85 0.54% 158.50
156.70
157.33 432,000 52,000 13.68% 136,000
164,000
-17.07%
APOLLOHOSP 27-Apr-17 1,245.60 23.75 1.94% 1,271.90
1,237.00
1,255.85 426,000 -630,400 -59.67% 2,332,800
2,556,400
-8.75%
HEROMOTOCO 27-Apr-17 3,295.30 -10.35 -0.31% 3,359.50
3,273.00
3,331.96 424,400 -214,800 -33.60% 810,800
751,000
7.96%
ADANIPOWER 29-Jun-17 33.50 0.20 0.60% 33.60
32.05
33.05 420,000 0 0.00% 60,000
20,000
200.00%
MUTHOOTFIN 27-Apr-17 399.70 9.60 2.46% 401.00
390.15
396.69 415,500 -453,000 -52.16% 2,136,000
1,086,000
96.69%
PIDILITIND 27-Apr-17 722.35 -6.05 -0.83% 729.80
720.65
724.74 406,000 -684,000 -62.75% 1,435,000
1,442,000
-0.49%
ALBK 29-Jun-17 78.45 1.65 2.15% 78.45
77.70
78.07 400,000 10,000 2.56% 20,000
100,000
-80.00%
UBL 27-Apr-17 777.65 12.60 1.65% 782.00
757.45
769.35 389,200 -152,600 -28.17% 588,000
402,500
46.09%
PCJEWELLER 27-Apr-17 424.50 -9.65 -2.22% 436.20
423.10
429.51 375,000 -361,500 -49.08% 1,044,000
1,842,000
-43.32%
BANKINDIA 29-Jun-17 161.35 7.25 4.70% 161.35
161.35
161.35 372,000 0 0.00% 6,000
24,000
-75.00%
ORIENTBANK 29-Jun-17 156.50 2.95 1.92% 157.05
151.50
153.98 330,000 18,000 5.77% 60,000
294,000
-79.59%
CONCOR 27-Apr-17 1,211.10 -3.50 -0.29% 1,227.00
1,203.85
1,212.27 323,125 -425,625 -56.84% 815,000
508,750
60.20%
SIEMENS 27-Apr-17 1,330.30 -2.00 -0.15% 1,342.05
1,325.20
1,330.93 314,500 -174,000 -35.62% 489,500
741,000
-33.94%
NIITTECH 27-Apr-17 462.05 3.40 0.74% 465.00
444.65
455.42 309,000 -177,000 -36.42% 1,168,500
3,084,000
-62.11%
TATAELXSI 27-Apr-17 1,527.75 -40.95 -2.61% 1,577.85
1,521.10
1,552.63 304,400 -353,600 -53.74% 1,323,200
641,200
106.36%
PEL 25-May-17 2,490.90 22.80 0.92% 2,506.30
2,446.15
2,479.94 303,900 84,600 38.58% 224,100
235,800
-4.96%
BRITANNIA 25-May-17 3,564.50 -5.55 -0.16% 3,603.90
3,497.85
3,553.53 301,000 92,400 44.30% 291,200
308,600
-5.64%
SINTEX 29-Jun-17 113.90 -0.75 -0.65% 114.85
113.70
114.34 299,250 21,375 7.69% 49,875
99,750
-50.00%
GODREJCP 25-May-17 1,753.00 17.70 1.02% 1,784.90
1,731.40
1,765.03 299,200 97,600 48.41% 337,600
213,600
58.05%
IDBI 29-Jun-17 75.30 0.30 0.40% 75.75
74.75
75.13 288,000 96,000 50.00% 208,000
96,000
116.67%
SRF 27-Apr-17 1,793.60 46.00 2.63% 1,821.85
1,755.00
1,799.21 285,500 -160,500 -35.99% 1,467,000
917,500
59.89%
ITC 29-Jun-17 284.20 -4.55 -1.58% 289.65
283.25
285.36 280,800 69,600 32.95% 177,600
156,000
13.85%
AJANTPHARM 27-Apr-17 1,644.60 -0.05 -0.00% 1,655.05
1,632.00
1,647.30 279,200 -148,800 -34.77% 544,400
204,400
166.34%
COALINDIA 29-Jun-17 276.90 -2.35 -0.84% 279.25
276.00
278.16 277,100 130,900 89.53% 178,500
37,400
377.27%
TATAMOTORS 29-Jun-17 460.45 5.50 1.21% 465.10
457.95
461.77 264,000 103,500 64.49% 237,000
108,000
119.44%
SYNDIBANK 29-Jun-17 75.85 2.45 3.34% 76.10
74.20
75.65 261,000 117,000 81.25% 171,000
36,000
375.00%
BHEL 29-Jun-17 178.00 -0.10 -0.06% 178.55
175.90
177.21 255,000 35,000 15.91% 220,000
45,000
388.89%
HDIL 29-Jun-17 92.65 0.65 0.71% 93.70
92.40
92.77 232,000 144,000 163.64% 176,000
72,000
144.44%
DLF 29-Jun-17 190.55 3.55 1.90% 191.40
187.00
189.51 230,000 50,000 27.78% 130,000
45,000
188.89%
COLPAL 27-Apr-17 1,035.80 -2.15 -0.21% 1,048.95
1,034.10
1,040.87 229,600 -212,100 -48.02% 608,300
581,700
4.57%
BANKBARODA 29-Jun-17 180.65 0.50 0.28% 183.90
180.45
181.67 227,500 52,500 30.00% 227,500
70,000
225.00%
VEDL 29-Jun-17 235.65 1.55 0.66% 237.35
234.65
235.82 224,000 66,500 42.22% 241,500
105,000
130.00%
CGPOWER 27-Apr-17 78.10 -0.15 -0.19% 78.90
77.90
78.28 216,000 0 0.00% 17,748,000
11,604,000
52.95%
JSWENERGY 29-Jun-17 67.65 3.80 5.95% 68.80
66.85
68.38 216,000 216,000 0.00% 264,000
0
-
BHARTIARTL 29-Jun-17 357.80 1.20 0.34% 360.00
355.40
358.11 209,100 8,500 4.24% 32,300
23,800
35.71%
OFSS 25-May-17 3,577.75 -58.15 -1.60% 3,657.00
3,551.40
3,615.28 207,750 120,300 137.56% 154,650
73,200
111.27%
ESCORTS 27-Apr-17 546.35 -3.80 -0.69% 551.90
541.80
546.90 205,700 -301,400 -59.44% 830,500
1,432,200
-42.01%
TATASTEEL 29-Jun-17 450.35 -8.00 -1.75% 457.65
449.40
452.98 204,000 80,000 64.52% 236,000
104,000
126.92%
TORNTPHARM 25-May-17 1,419.90 -19.30 -1.34% 1,435.10
1,416.35
1,425.19 202,800 86,400 74.23% 167,600
108,400
54.61%
INDIGO 27-Apr-17 1,119.00 2.55 0.23% 1,134.00
1,109.90
1,119.28 195,000 -442,200 -69.40% 1,119,000
950,400
17.74%
CUMMINSIND 27-Apr-17 1,020.20 10.20 1.01% 1,032.65
994.20
1,012.66 189,000 -175,200 -48.11% 599,400
1,020,600
-41.27%
CAPF 27-Apr-17 763.25 -7.15 -0.93% 775.30
761.70
769.19 188,800 -212,800 -52.99% 703,200
575,200
22.25%
SUNPHARMA 29-Jun-17 644.10 -5.30 -0.82% 649.00
640.00
643.88 175,700 46,900 36.41% 65,800
53,900
22.08%
TV18BRDCST 29-Jun-17 41.25 0.00 0.00% 0.00
0.00
0.00 170,000 0 0.00% 0
0
-
RELIANCE 29-Jun-17 1,409.55 -7.30 -0.52% 1,422.20
1,402.80
1,407.87 170,000 55,500 48.47% 122,500
59,000
107.63%
SOUTHBANK 29-Jun-17 24.55 -0.55 -2.19% 24.85
24.25
24.61 165,705 33,141 25.00% 132,564
33,141
300.00%
CANBK 29-Jun-17 323.80 -0.20 -0.06% 325.00
321.50
323.38 154,200 6,168 4.17% 77,100
64,764
19.05%
HINDALCO 29-Jun-17 196.60 -1.35 -0.68% 198.45
195.75
196.76 154,000 17,500 12.82% 192,500
161,000
19.57%
ADANIENT 29-Jun-17 115.70 -11.00 -8.68% 131.00
114.50
120.77 152,000 120,000 375.00% 432,000
32,000
1,250.00%
FEDERALBNK 29-Jun-17 95.50 0.75 0.79% 95.55
94.30
95.02 143,000 99,000 225.00% 187,000
77,000
142.86%
GODREJCP 27-Apr-17 1,748.65 19.05 1.10% 1,782.85
1,730.20
1,760.77 142,400 -132,800 -48.26% 381,200
412,800
-7.66%
EICHERMOT 25-May-17 26,102.60 -9.05 -0.03% 26,454.80
25,936.55
26,196.34 135,425 41,400 44.03% 82,575
54,600
51.24%
AUROPHARMA 29-Jun-17 613.75 -16.60 -2.63% 633.00
612.00
621.23 126,700 76,300 151.39% 137,900
16,100
756.52%
TORNTPHARM 27-Apr-17 1,410.25 -24.95 -1.74% 1,429.10
1,408.95
1,416.99 126,000 -63,600 -33.54% 177,600
130,000
36.62%
PEL 27-Apr-17 2,478.10 23.90 0.97% 2,490.00
2,430.10
2,465.28 125,400 -36,300 -22.45% 213,600
318,000
-32.83%
TATAGLOBAL 29-Jun-17 154.00 -1.65 -1.06% 155.35
154.00
154.64 112,500 67,500 150.00% 99,000
36,000
175.00%
AXISBANK 29-Jun-17 510.70 -9.00 -1.73% 517.35
509.70
512.70 109,200 39,600 56.90% 126,000
61,200
105.88%
BEL 29-Jun-17 181.50 -0.10 -0.06% 182.15
180.80
181.42 108,000 22,500 26.32% 72,000
27,000
166.67%
RECLTD 29-Jun-17 206.00 -0.85 -0.41% 207.70
204.00
205.99 108,000 78,000 260.00% 120,000
0
-
IDFC 29-Jun-17 61.60 3.50 6.02% 61.95
61.25
61.60 105,600 52,800 100.00% 92,400
66,000
40.00%
DALMIABHA 27-Apr-17 2,101.35 -12.25 -0.58% 2,128.90
2,095.75
2,109.92 104,700 -660,600 -86.32% 908,400
771,000
17.82%
PTC 29-Jun-17 95.45 -0.55 -0.57% 96.25
95.45
95.74 104,000 56,000 116.67% 64,000
56,000
14.29%
KTKBANK 29-Jun-17 156.20 0.30 0.19% 156.20
155.80
156.12 103,250 22,125 27.27% 51,625
81,125
-36.36%
BANKNIFTY 29-Jun-17 22,214.85 68.75 0.31% 22,240.00
22,090.00
22,177.07 100,760 11,720 13.16% 26,400
25,960
1.69%
BOSCHLTD 25-May-17 22,595.05 -113.20 -0.50% 22,765.35
22,514.10
22,680.77 96,000 34,250 55.47% 51,875
38,525
34.65%
NMDC 29-Jun-17 127.75 -3.20 -2.44% 130.65
127.20
128.75 96,000 42,000 77.78% 144,000
54,000
166.67%
DIVISLAB 29-Jun-17 636.35 -12.45 -1.92% 646.00
635.00
640.49 94,200 34,200 57.00% 53,400
27,000
97.78%
L&TFH 29-Jun-17 130.00 2.30 1.80% 130.00
129.50
129.74 90,000 45,000 100.00% 72,000
9,000
700.00%
NCC 29-Jun-17 95.50 -2.35 -2.40% 97.80
96.00
96.59 88,000 32,000 57.14% 144,000
104,000
38.46%
CGPOWER 29-Jun-17 79.65 -0.20 -0.25% 79.90
79.15
79.32 84,000 60,000 250.00% 120,000
24,000
400.00%
DHFL 29-Jun-17 427.90 -6.95 -1.60% 431.00
426.20
429.13 81,000 30,000 58.82% 54,000
15,000
260.00%
YESBANK 29-Jun-17 1,635.70 57.70 3.66% 1,641.65
1,587.65
1,619.06 80,500 35,700 79.69% 74,900
14,000
435.00%
HINDZINC 29-Jun-17 269.65 -5.85 -2.12% 275.50
269.00
271.87 80,000 28,800 56.25% 80,000
64,000
25.00%
OFSS 27-Apr-17 3,573.95 -47.20 -1.30% 3,639.95
3,560.00
3,618.87 79,200 -80,100 -50.28% 127,950
98,550
29.83%
PFC 29-Jun-17 159.55 1.40 0.89% 160.20
158.90
159.67 78,000 36,000 85.71% 78,000
42,000
85.71%
JSWSTEEL 29-Jun-17 200.60 0.70 0.35% 200.60
198.10
199.25 75,000 24,000 47.06% 51,000
54,000
-5.56%
LUPIN 29-Jun-17 1,351.45 -33.65 -2.43% 1,375.15
1,345.05
1,361.47 74,000 46,800 172.06% 56,000
14,400
288.89%
RELCAPITAL 29-Jun-17 677.00 30.70 4.75% 685.10
647.80
670.41 70,500 13,500 23.68% 231,000
60,000
285.00%
WIPRO 29-Jun-17 493.40 5.45 1.12% 495.25
489.40
491.46 69,600 44,400 176.19% 52,800
44,400
18.92%
APOLLOTYRE 29-Jun-17 250.75 1.60 0.64% 251.30
248.65
250.00 66,000 3,000 4.76% 27,000
75,000
-64.00%
HDFC 29-Jun-17 1,579.15 -9.25 -0.58% 1,598.25
1,576.00
1,584.70 63,500 10,500 19.81% 21,000
5,000
320.00%
TECHM 29-Jun-17 429.70 0.30 0.07% 430.00
427.00
428.72 62,700 23,100 58.33% 45,100
23,100
95.24%
TVSMOTOR 29-Jun-17 487.30 -9.45 -1.90% 502.00
474.95
491.05 62,000 26,000 72.22% 58,000
28,000
107.14%
TATAMTRDVR 29-Jun-17 280.15 1.85 0.66% 282.30
279.00
281.24 60,900 54,600 866.67% 86,100
4,200
1,950.00%
PVR 27-Apr-17 1,611.75 21.20 1.33% 1,636.45
1,600.05
1,619.87 60,400 -60,800 -50.17% 385,600
335,600
14.90%
GRANULES 29-Jun-17 153.05 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
5,000
-
INDIANB 29-Jun-17 313.65 10.60 3.50% 313.70
308.10
311.50 60,000 30,000 100.00% 44,000
14,000
214.29%
IOC 29-Jun-17 442.00 7.00 1.61% 441.45
439.90
441.62 60,000 0 0.00% 33,000
12,000
175.00%
JISLJALEQS 29-Jun-17 113.50 -0.75 -0.66% 113.50
113.50
113.50 54,000 18,000 50.00% 18,000
63,000
-71.43%
MRF 25-May-17 68,517.00 99.25 0.15% 69,949.95
68,200.05
69,207.29 52,350 12,015 29.79% 61,740
47,190
30.83%
BRITANNIA 27-Apr-17 3,556.25 2.35 0.07% 3,607.75
3,453.55
3,542.42 50,600 -105,600 -67.61% 291,000
418,600
-30.48%
ANDHRABANK 29-Jun-17 66.00 7.75 13.30% 66.20
64.65
65.83 50,000 50,000 0.00% 50,000
0
-
SUNTV 29-Jun-17 933.00 4.70 0.51% 933.00
929.70
931.51 48,000 20,000 71.43% 34,000
20,000
70.00%
NIFTYIT 25-May-17 10,013.00 52.00 0.52% 10,049.00
9,960.00
10,021.58 45,350 16,250 55.84% 308,100
247,500
24.48%
HINDPETRO 29-Jun-17 542.60 0.45 0.08% 549.00
538.85
543.74 44,100 4,200 10.53% 27,300
67,200
-59.38%
NTPC 29-Jun-17 166.55 -0.15 -0.09% 167.70
165.80
166.89 44,000 28,000 175.00% 44,000
4,000
1,000.00%
JUSTDIAL 29-Jun-17 501.70 1.25 0.25% 507.00
500.55
502.85 43,200 16,800 63.64% 22,800
9,600
137.50%
RELINFRA 29-Jun-17 588.70 5.65 0.97% 593.00
580.10
585.78 42,900 19,500 83.33% 32,500
39,000
-16.67%
EICHERMOT 27-Apr-17 25,989.25 -23.75 -0.09% 26,275.05
25,890.05
26,090.99 42,850 -52,775 -55.19% 92,875
71,250
30.35%
ENGINERSIN 29-Jun-17 168.00 -6.60 -3.78% 168.95
167.90
168.24 42,000 28,000 200.00% 56,000
0
-
HDFCBANK 29-Jun-17 1,548.30 14.05 0.92% 1,553.05
1,533.00
1,538.45 42,000 21,000 100.00% 34,000
9,500
257.89%
M&MFIN 29-Jun-17 335.20 2.40 0.72% 336.20
328.20
333.33 40,000 12,500 45.45% 60,000
55,000
9.09%
HCLTECH 29-Jun-17 808.20 5.40 0.67% 815.50
799.55
809.54 39,900 29,400 280.00% 44,800
14,000
220.00%
DISHTV 29-Jun-17 95.60 -8.40 -8.08% 96.65
95.60
96.33 35,000 7,000 25.00% 28,000
0
-
TCS 29-Jun-17 2,283.55 -9.65 -0.42% 2,308.05
2,271.00
2,291.15 34,500 14,500 72.50% 25,000
5,250
376.19%
ARVIND 29-Jun-17 406.10 -1.90 -0.47% 407.55
406.00
406.73 32,000 20,000 166.67% 22,000
0
-
JUBLFOOD 29-Jun-17 1,029.80 -18.50 -1.76% 1,058.30
1,026.15
1,045.13 32,000 14,000 77.78% 24,500
20,000
22.50%
IRB 29-Jun-17 257.40 4.40 1.74% 259.10
253.00
256.62 30,000 7,500 33.33% 52,500
27,500
90.91%
UPL 29-Jun-17 829.90 -0.10 -0.01% 860.00
814.00
842.92 30,000 6,000 25.00% 24,000
18,000
33.33%
ASIANPAINT 29-Jun-17 1,108.50 -4.15 -0.37% 1,110.00
1,098.80
1,105.98 28,800 3,600 14.29% 7,800
21,000
-62.86%
BOSCHLTD 27-Apr-17 22,528.80 -84.85 -0.38% 22,675.70
22,499.70
22,596.42 28,725 -29,175 -50.39% 50,000
43,775
14.22%
CAIRN 29-Jun-17 288.40 2.20 0.77% 288.40
288.40
288.40 28,000 0 0.00% 3,500
3,500
0.00%
NHPC 29-Jun-17 32.15 0.00 0.00% 0.00
0.00
0.00 27,000 0 0.00% 0
0
-
RDEL 29-Jun-17 66.10 0.00 0.00% 0.00
0.00
0.00 27,000 0 0.00% 0
27,000
-
PAGEIND 25-May-17 14,329.20 -3.15 -0.02% 14,509.40
14,260.05
14,369.56 26,450 9,100 52.45% 23,300
16,050
45.17%
BIOCON 29-Jun-17 1,126.35 0.80 0.07% 1,150.50
1,124.00
1,135.98 25,200 15,600 162.50% 37,200
7,800
376.92%
INDIACEM 29-Jun-17 210.60 8.60 4.26% 210.60
210.60
210.60 24,500 0 0.00% 3,500
10,500
-66.67%
POWERGRID 29-Jun-17 209.85 1.40 0.67% 210.30
209.35
209.82 24,000 0 0.00% 8,000
24,000
-66.67%
VOLTAS 29-Jun-17 413.65 -5.85 -1.39% 417.15
413.10
414.63 24,000 18,000 300.00% 28,000
4,000
600.00%
LICHSGFIN 29-Jun-17 678.50 1.50 0.22% 679.00
674.15
676.57 23,100 6,600 40.00% 6,600
7,700
-14.29%
SHREECEM 25-May-17 19,457.30 98.40 0.51% 19,729.95
19,229.95
19,524.95 22,600 14,750 187.90% 31,550
10,050
213.93%
CEATLTD 29-Jun-17 1,499.50 1.90 0.13% 1,515.30
1,495.90
1,507.51 20,300 11,900 141.67% 16,800
12,600
33.33%
DRREDDY 29-Jun-17 2,617.70 -26.30 -0.99% 2,653.15
2,610.00
2,627.13 20,200 11,600 134.88% 15,200
2,400
533.33%
ADANIPORTS 29-Jun-17 326.55 0.55 0.17% 331.60
324.95
327.40 20,000 17,500 700.00% 27,500
7,500
266.67%
TATAPOWER 29-Jun-17 86.00 -5.45 -5.96% 86.00
86.00
86.00 18,000 18,000 0.00% 18,000
0
-
NIFTYIT 27-Apr-17 10,007.00 41.00 0.41% 10,044.00
9,965.00
10,014.35 17,850 -9,300 -34.25% 308,100
247,500
24.48%
LT 29-Jun-17 1,773.65 8.70 0.49% 1,779.15
1,762.70
1,769.99 16,500 1,500 10.00% 7,000
8,500
-17.65%
TITAN 29-Jun-17 484.05 0.20 0.04% 484.15
484.00
484.05 16,500 7,500 83.33% 15,000
9,000
66.67%
DJIA 19-May-17 20,942.50 -42.50 -0.20% 20,955.00
20,930.00
20,945.14 15,930 3,060 23.78% 26,400
25,960
1.69%
HEXAWARE 29-Jun-17 231.70 9.35 4.21% 232.25
226.00
229.05 15,000 15,000 0.00% 24,000
0
-
PAGEIND 27-Apr-17 14,250.10 -20.70 -0.15% 14,440.00
14,220.00
14,306.91 14,850 -3,200 -17.73% 21,450
22,900
-6.33%
HEROMOTOCO 29-Jun-17 3,347.45 13.45 0.40% 3,375.00
3,340.00
3,353.59 14,800 4,800 48.00% 6,000
1,200
400.00%
BPCL 29-Jun-17 737.70 9.75 1.34% 739.90
734.25
737.50 14,400 8,400 140.00% 20,400
2,400
750.00%
STAR 29-Jun-17 1,094.00 -4.00 -0.36% 1,107.00
1,093.40
1,098.26 13,000 11,500 766.67% 11,500
500
2,200.00%
ZEEL 29-Jun-17 535.45 2.95 0.55% 540.20
532.35
535.53 13,000 10,400 400.00% 19,500
0
-
KOTAKBANK 29-Jun-17 920.50 12.80 1.41% 921.45
903.05
911.24 12,800 1,600 14.29% 17,600
8,000
120.00%
MRF 27-Apr-17 68,673.95 29.65 0.04% 70,490.00
68,469.00
69,590.51 12,675 -16,290 -56.24% 69,885
86,670
-19.37%
CGPOWER 25-May-17 78.95 0.30 0.38% 79.70
78.30
78.78 12,000 0 0.00% 17,640,000
10,968,000
60.83%
GAIL 29-Jun-17 420.10 6.00 1.45% 420.10
414.80
417.19 12,000 10,000 500.00% 16,000
4,000
300.00%
CENTURYTEX 29-Jun-17 1,150.00 1.85 0.16% 1,158.00
1,150.00
1,155.85 11,000 5,500 100.00% 7,700
3,300
133.33%
JETAIRWAYS 29-Jun-17 518.20 -7.80 -1.48% 524.65
518.20
520.95 11,000 1,000 10.00% 3,000
4,000
-25.00%
INDUSINDBK 29-Jun-17 1,481.60 12.90 0.88% 1,481.60
1,468.00
1,476.50 10,800 4,200 63.64% 5,400
3,600
50.00%
MARUTI 29-Jun-17 6,414.75 -2.75 -0.04% 6,486.40
6,405.00
6,439.25 10,050 3,000 42.55% 8,700
3,300
163.64%
IBREALEST 29-Jun-17 152.65 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
0
-
OIL 29-Jun-17 324.90 -1.75 -0.54% 324.90
324.90
324.90 9,064 2,266 33.33% 2,266
2,266
0.00%
DCBBANK 29-Jun-17 185.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
4,500
-
HINDUNILVR 29-Jun-17 937.05 4.05 0.43% 939.20
936.75
937.68 9,000 600 7.14% 3,600
3,600
0.00%
PETRONET 29-Jun-17 430.80 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
9,000
-
SHREECEM 27-Apr-17 19,371.15 96.85 0.50% 19,646.85
19,100.00
19,422.83 8,250 -12,250 -59.76% 30,300
12,150
149.38%
CIPLA 29-Jun-17 561.80 4.50 0.81% 561.80
561.80
561.80 8,000 0 0.00% 1,000
3,000
-66.67%
EXIDEIND 29-Jun-17 235.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
INFIBEAM 29-Jun-17 1,054.55 -91.20 -7.96% 1,085.00
1,020.20
1,054.05 8,000 8,000 0.00% 10,000
0
-
KPIT 29-Jun-17 135.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
SRTRANSFIN 29-Jun-17 1,041.00 -29.35 -2.74% 1,076.50
1,041.00
1,059.31 6,600 6,600 0.00% 10,800
0
-
M&M 29-Jun-17 1,346.75 -13.10 -0.96% 1,346.75
1,346.75
1,346.75 6,500 500 8.33% 500
3,000
-83.33%
EQUITAS 29-Jun-17 170.55 0.00 0.00% 0.00
0.00
0.00 6,400 0 0.00% 0
6,400
-
MFSL 29-Jun-17 664.65 82.35 14.14% 664.70
647.95
653.30 6,000 6,000 0.00% 12,000
0
-
BAJFINANCE 29-Jun-17 1,297.35 -42.70 -3.19% 1,308.00
1,260.65
1,292.78 5,500 2,000 57.14% 5,000
1,000
400.00%
GRASIM 29-Jun-17 1,161.00 -12.55 -1.07% 1,166.00
1,155.00
1,159.06 5,250 3,750 250.00% 7,500
750
900.00%
AJANTPHARM 29-Jun-17 1,666.00 -27.70 -1.64% 1,668.10
1,659.55
1,664.07 5,200 2,800 116.67% 4,800
1,600
200.00%
ABIRLANUVO 29-Jun-17 1,663.70 -33.30 -1.96% 1,680.00
1,663.70
1,670.56 5,200 400 8.33% 1,200
1,200
0.00%
AMBUJACEM 29-Jun-17 251.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
BHARATFIN 29-Jun-17 801.30 -14.80 -1.81% 807.20
800.35
803.98 5,000 3,000 150.00% 4,000
0
-
BEML 29-Jun-17 1,422.10 12.30 0.87% 1,427.05
1,422.10
1,426.05 4,800 2,400 100.00% 3,000
3,000
0.00%
NIFTYCPSE 27-Apr-17 2,586.00 1.00 0.04% 2,586.00
2,586.00
2,586.00 4,500 2,500 125.00% 308,100
247,500
24.48%
BATAINDIA 29-Jun-17 587.75 8.75 1.51% 587.75
584.00
585.15 4,400 4,400 0.00% 7,700
0
-
ULTRACEMCO 29-Jun-17 4,260.00 18.35 0.43% 4,260.05
4,255.00
4,258.46 4,400 600 15.79% 1,000
600
66.67%
BHARATFORG 29-Jun-17 1,148.90 58.90 5.40% 1,154.00
1,139.00
1,149.15 4,200 3,000 250.00% 5,400
0
-
HAVELLS 29-Jun-17 475.10 -3.80 -0.79% 475.15
475.10
475.12 4,000 4,000 0.00% 4,000
0
-
IBULHSGFIN 29-Jun-17 998.20 -23.35 -2.29% 1,003.65
998.20
1,000.01 4,000 1,600 66.67% 2,400
800
200.00%
MCDOWELL-N 29-Jun-17 1,870.00 -37.00 -1.94% 1,900.00
1,859.85
1,872.91 3,750 2,750 275.00% 3,500
750
366.67%
PEL 29-Jun-17 2,475.00 -15.00 -0.60% 2,475.00
2,475.00
2,475.00 3,600 0 0.00% 300
300
0.00%
UJJIVAN 29-Jun-17 391.65 -13.35 -3.30% 391.10
384.20
387.76 3,600 2,400 200.00% 6,000
0
-
CADILAHC 29-Jun-17 456.00 13.85 3.13% 465.15
456.00
460.57 3,200 1,600 100.00% 3,200
0
-
TATACHEM 29-Jun-17 659.40 19.00 2.97% 659.90
659.40
659.65 3,000 1,500 100.00% 3,000
0
-
DABUR 29-Jun-17 295.00 16.25 5.83% 295.00
295.00
295.00 2,500 2,500 0.00% 2,500
0
-
MOTHERSUMI 29-Jun-17 375.00 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
0
-
ESCORTS 29-Jun-17 554.55 0.00 0.00% 0.00
0.00
0.00 2,200 0 0.00% 0
4,400
-
IGL 29-Jun-17 1,055.00 35.10 3.44% 1,055.00
1,055.00
1,055.00 2,200 2,200 0.00% 2,200
0
-
AMARAJABAT 29-Jun-17 891.00 19.55 2.24% 896.90
891.00
893.44 1,800 1,800 0.00% 3,000
0
-
WOCKPHARMA 29-Jun-17 745.00 0.00 0.00% 0.00
0.00
0.00 1,800 0 0.00% 0
2,400
-
KSCL 29-Jun-17 575.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
MUTHOOTFIN 29-Jun-17 395.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
1,500
-
PCJEWELLER 29-Jun-17 432.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
CASTROLIND 29-Jun-17 440.55 4.30 0.99% 440.55
440.55
440.55 1,400 1,400 0.00% 1,400
0
-
COLPAL 29-Jun-17 1,046.50 21.50 2.10% 1,046.50
1,046.50
1,046.50 1,400 1,400 0.00% 1,400
0
-
MINDTREE 29-Jun-17 489.00 3.00 0.62% 489.15
488.95
489.03 1,200 0 0.00% 3,600
1,200
200.00%
CESC 29-Jun-17 918.60 0.00 0.00% 0.00
0.00
0.00 1,100 0 0.00% 0
0
-
CAPF 29-Jun-17 810.00 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
800
-
UBL 29-Jun-17 777.35 -14.90 -1.88% 777.35
767.70
772.52 700 700 0.00% 1,400
0
-
MRF 29-Jun-17 68,472.85 972.85 1.44% 69,999.95
68,400.00
68,723.09 540 90 20.00% 210
270
-22.22%
TATAELXSI 29-Jun-17 1,550.00 50.65 3.38% 1,550.00
1,550.00
1,550.00 400 400 0.00% 400
0
-
BRITANNIA 29-Jun-17 3,623.90 171.80 4.98% 3,623.90
3,623.90
3,623.90 200 200 0.00% 200
0
-
OFSS 29-Jun-17 3,678.25 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
150
-
EICHERMOT 29-Jun-17 26,200.00 350.00 1.35% 26,292.25
26,200.00
26,269.17 125 100 400.00% 100
0
-
Sections
Follow us on
Available On