Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Highest Open Interest
Jul 27, 18:43
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
SUZLON 31-Aug-17 20.00 0.70 3.63% 20.25
19.20
19.69 378,120,000 139,290,000 58.32% 557,970,000
260,820,000
113.93%
GMRINFRA 31-Aug-17 19.55 0.20 1.03% 19.90
19.10
19.49 273,240,000 122,850,000 81.69% 226,710,000
121,455,000
86.66%
SUZLON 27-Jul-17 19.75 0.65 3.40% 20.00
18.85
19.35 229,650,000 -26,160,000 -10.23% 433,980,000
283,410,000
53.13%
JPASSOCIAT 31-Aug-17 29.05 -0.20 -0.68% 29.95
27.95
28.71 168,844,000 11,016,000 6.98% 87,992,000
254,728,000
-65.46%
IDFC 31-Aug-17 58.15 -0.65 -1.11% 59.55
57.85
58.88 100,742,400 33,013,200 48.74% 67,082,400
41,646,000
61.08%
SOUTHBANK 31-Aug-17 30.65 -0.10 -0.33% 31.25
29.90
30.56 99,555,564 32,345,616 48.13% 103,565,625
70,888,599
46.10%
RCOM 31-Aug-17 25.95 -0.05 -0.19% 26.20
25.35
25.81 96,222,000 16,492,000 20.68% 59,304,000
62,818,000
-5.59%
ADANIPOWER 31-Aug-17 34.25 -1.05 -2.97% 35.70
32.95
34.37 95,300,000 14,740,000 18.30% 60,720,000
93,800,000
-35.27%
IDFCBANK 31-Aug-17 59.60 -1.20 -1.97% 61.75
59.20
60.65 95,184,000 45,549,000 91.77% 97,857,000
32,490,000
201.19%
FEDERALBNK 31-Aug-17 113.85 -1.80 -1.56% 116.50
113.50
114.66 84,843,000 27,467,000 47.87% 62,700,000
106,799,000
-41.29%
ICICIBANK 31-Aug-17 309.55 -2.05 -0.66% 315.50
308.00
312.41 82,150,750 15,983,000 24.16% 56,212,750
44,181,500
27.23%
TV18BRDCST 31-Aug-17 40.85 -0.30 -0.73% 41.40
40.00
40.58 81,600,000 19,618,000 31.65% 45,747,000
48,977,000
-6.59%
IFCI 31-Aug-17 27.35 0.30 1.11% 28.00
26.65
27.31 71,236,000 27,324,000 62.22% 61,908,000
19,294,000
220.87%
JSWENERGY 31-Aug-17 67.75 -0.70 -1.02% 69.85
66.40
68.70 64,948,500 31,492,500 94.13% 57,018,000
17,170,000
232.08%
IDEA 31-Aug-17 93.30 -1.85 -1.94% 98.25
92.25
94.99 56,399,000 22,652,000 67.12% 54,033,000
29,918,000
80.60%
RPOWER 31-Aug-17 45.25 0.45 1.00% 45.90
44.65
45.19 55,320,000 8,076,000 17.09% 34,200,000
33,264,000
2.81%
SBIN 31-Aug-17 300.15 2.40 0.81% 302.00
298.00
300.27 54,975,000 14,550,000 35.99% 45,792,000
26,058,000
75.73%
JSWSTEEL 31-Aug-17 215.60 -5.40 -2.44% 222.35
212.95
216.92 52,845,000 15,258,000 40.59% 32,847,000
17,631,000
86.30%
BANKBARODA 31-Aug-17 162.00 -2.90 -1.76% 166.25
161.40
163.91 50,053,500 20,188,000 67.60% 36,732,500
20,720,000
77.28%
SAIL 31-Aug-17 63.80 -0.70 -1.09% 65.25
63.55
64.48 47,928,000 11,148,000 30.31% 38,652,000
24,804,000
55.83%
ONGC 31-Aug-17 163.75 -1.20 -0.73% 166.10
163.00
164.81 46,016,250 15,495,000 50.77% 33,225,000
19,950,000
66.54%
IBREALEST 31-Aug-17 227.45 1.20 0.53% 247.00
225.10
236.64 43,850,000 24,290,000 124.18% 65,960,000
11,910,000
453.82%
ASHOKLEY 31-Aug-17 105.80 -0.90 -0.84% 107.50
105.35
106.31 42,567,000 12,635,000 42.21% 32,179,000
14,637,000
119.85%
ITC 31-Aug-17 290.60 -4.85 -1.64% 296.95
289.10
293.59 41,452,800 15,727,200 61.13% 36,448,800
10,147,200
259.20%
DLF 31-Aug-17 197.10 -0.10 -0.05% 199.50
191.45
196.03 40,810,000 16,460,000 67.60% 48,835,000
23,640,000
106.58%
PFC 31-Aug-17 122.25 -1.65 -1.33% 125.20
121.75
123.68 40,782,000 15,990,000 64.50% 27,084,000
17,388,000
55.76%
VEDL 31-Aug-17 281.90 -1.35 -0.48% 285.50
278.70
282.45 40,026,000 11,767,000 41.64% 34,146,000
40,428,500
-15.54%
SOUTHBANK 27-Jul-17 30.95 0.40 1.31% 31.65
29.65
30.60 39,636,636 -10,041,723 -20.21% 123,218,238
97,964,796
25.78%
TATAMOTORS 31-Aug-17 448.55 -11.40 -2.48% 463.75
443.90
455.53 36,417,000 13,042,500 55.80% 25,110,000
10,135,500
147.74%
JISLJALEQS 31-Aug-17 106.65 -2.25 -2.07% 109.60
106.20
107.82 36,099,000 14,220,000 64.99% 26,019,000
13,833,000
88.09%
RCOM 27-Jul-17 25.60 -0.15 -0.58% 25.95
25.10
25.55 35,560,000 -18,270,000 -33.94% 62,230,000
72,912,000
-14.65%
JINDALSTEL 31-Aug-17 153.50 0.90 0.59% 154.05
150.10
152.60 34,330,500 9,436,500 37.91% 32,314,500
32,296,500
0.06%
HINDALCO 31-Aug-17 221.95 -0.35 -0.16% 224.50
220.80
222.50 32,182,500 12,596,500 64.31% 28,325,500
16,299,500
73.78%
FORTIS 31-Aug-17 164.80 -3.10 -1.85% 170.30
164.25
166.79 31,922,100 14,985,000 88.47% 22,107,600
9,306,900
137.54%
IDBI 31-Aug-17 59.90 -2.95 -4.69% 63.15
59.65
61.13 31,792,000 11,840,000 59.34% 24,768,000
18,048,000
37.23%
RECLTD 31-Aug-17 175.55 -1.80 -1.01% 179.00
175.05
176.82 30,690,000 9,228,000 43.00% 21,714,000
17,058,000
27.30%
HDIL 31-Aug-17 87.50 0.20 0.23% 88.80
85.55
87.23 29,368,000 11,312,000 62.65% 22,216,000
11,544,000
92.45%
AXISBANK 31-Aug-17 528.65 -3.90 -0.73% 538.25
526.45
532.21 29,100,000 7,496,400 34.70% 20,317,200
16,903,200
20.20%
SUNPHARMA 31-Aug-17 576.45 -6.35 -1.09% 586.40
572.00
577.91 28,385,600 9,583,200 50.97% 17,588,000
8,700,800
102.14%
TATAGLOBAL 31-Aug-17 167.40 -4.10 -2.39% 172.70
166.80
169.22 28,206,000 6,579,000 30.42% 17,662,500
12,424,500
42.16%
NHPC 31-Aug-17 30.55 -0.40 -1.29% 31.25
30.35
30.74 28,188,000 10,179,000 56.52% 22,491,000
9,747,000
130.75%
BHARTIARTL 31-Aug-17 419.10 -10.10 -2.35% 429.10
415.00
420.22 28,124,800 1,851,300 7.05% 9,735,900
14,169,500
-31.29%
GMRINFRA 27-Jul-17 19.25 0.10 0.52% 19.70
18.95
19.28 26,640,000 -107,685,000 -80.17% 188,820,000
145,890,000
29.43%
KTKBANK 31-Aug-17 152.85 -5.15 -3.26% 158.40
152.25
155.12 26,394,800 11,096,000 72.53% 21,359,800
8,584,200
148.83%
BHEL 31-Aug-17 142.75 -1.50 -1.04% 145.55
142.10
143.91 26,320,000 8,410,000 46.96% 20,920,000
12,900,000
62.17%
INDIACEM 31-Aug-17 216.60 3.30 1.55% 219.40
211.85
215.89 25,984,000 9,089,500 53.80% 26,939,500
11,039,000
144.04%
PNB 31-Aug-17 155.55 -4.70 -2.93% 162.20
154.65
158.18 25,354,000 9,786,000 62.86% 31,983,000
14,773,500
116.49%
INFY 31-Aug-17 976.90 -23.35 -2.33% 1,011.50
973.90
994.34 25,230,500 9,852,000 64.06% 15,304,500
6,055,000
152.76%
JPASSOCIAT 27-Jul-17 28.65 -0.35 -1.21% 29.75
27.65
28.38 24,684,000 -27,336,000 -52.55% 100,164,000
313,072,000
-68.01%
HINDPETRO 31-Aug-17 369.80 -3.10 -0.83% 377.15
366.25
370.83 23,711,625 5,044,725 27.02% 6,443,850
5,479,950
17.59%
MANAPPURAM 31-Aug-17 105.35 -2.35 -2.18% 110.00
104.00
106.67 23,694,000 10,674,000 81.98% 21,990,000
10,152,000
116.61%
NCC 31-Aug-17 89.75 -1.20 -1.32% 91.50
89.10
90.24 23,496,000 9,968,000 73.68% 20,552,000
10,976,000
87.24%
NMDC 31-Aug-17 123.55 -1.25 -1.00% 125.80
123.05
124.23 23,172,000 9,738,000 72.49% 17,364,000
11,898,000
45.94%
ADANIENT 31-Aug-17 139.15 -2.40 -1.70% 142.45
138.20
139.97 22,872,000 8,640,000 60.71% 21,288,000
14,784,000
43.99%
HCC 31-Aug-17 41.15 -1.20 -2.83% 42.70
40.80
41.76 22,272,000 8,388,000 60.41% 14,508,000
8,700,000
66.76%
TATAPOWER 31-Aug-17 81.30 -0.65 -0.79% 82.45
80.90
81.69 22,185,000 5,031,000 29.33% 13,347,000
10,728,000
24.41%
IDEA 27-Jul-17 92.70 -1.85 -1.96% 97.75
91.50
94.62 21,028,000 -18,242,000 -46.45% 61,180,000
40,908,000
49.56%
TATASTEEL 31-Aug-17 563.30 -6.25 -1.10% 571.80
561.30
566.41 20,968,000 5,880,000 38.97% 15,158,000
14,568,000
4.05%
ANDHRABANK 31-Aug-17 57.25 -1.90 -3.21% 59.60
57.00
58.29 20,940,000 10,520,000 100.96% 19,570,000
8,180,000
139.24%
IRB 31-Aug-17 216.55 3.15 1.48% 218.50
214.55
216.28 20,917,500 6,810,000 48.27% 12,877,500
4,340,000
196.72%
IOC 31-Aug-17 370.90 -4.40 -1.17% 376.70
370.00
374.51 20,863,500 5,125,500 32.57% 10,105,500
7,585,500
33.22%
COALINDIA 31-Aug-17 257.20 -4.90 -1.87% 263.50
256.40
260.31 20,513,900 7,794,500 61.28% 13,617,000
8,097,100
68.17%
SBIN 27-Jul-17 298.05 2.05 0.69% 299.80
296.15
298.16 20,181,000 -12,090,000 -37.46% 45,834,000
39,993,000
14.61%
L&TFH 31-Aug-17 161.85 -0.15 -0.09% 167.20
161.25
163.74 19,899,000 6,903,000 53.12% 28,008,000
20,844,000
34.37%
BEL 31-Aug-17 178.60 1.95 1.10% 180.70
177.35
178.68 19,885,500 8,550,000 75.43% 20,403,000
7,501,500
171.99%
HDFCBANK 31-Aug-17 1,780.35 36.50 2.09% 1,786.50
1,743.00
1,769.99 19,702,500 3,570,500 22.13% 13,333,000
8,274,000
61.14%
TATAMTRDVR 31-Aug-17 264.50 -7.70 -2.83% 273.75
263.35
268.92 19,292,700 8,620,500 80.78% 14,464,800
4,092,900
253.41%
WIPRO 31-Aug-17 290.35 -0.90 -0.31% 293.50
287.40
290.37 19,224,000 3,645,600 23.40% 9,062,400
8,354,400
8.47%
DHFL 31-Aug-17 453.80 -8.55 -1.85% 465.45
450.30
459.89 18,286,500 7,392,000 67.85% 14,341,500
6,597,000
117.39%
SINTEX 31-Aug-17 34.95 -1.95 -5.28% 37.45
34.30
35.91 17,926,500 6,797,250 61.08% 22,714,500
9,134,250
148.67%
BANKINDIA 31-Aug-17 156.30 -5.30 -3.28% 164.75
155.40
159.87 17,316,000 4,686,000 37.10% 19,254,000
12,384,000
55.47%
ICICIBANK 27-Jul-17 307.50 -2.45 -0.79% 314.15
306.15
311.32 17,113,250 -13,359,500 -43.84% 47,726,250
64,066,750
-25.51%
CGPOWER 31-Aug-17 85.25 -0.45 -0.53% 86.15
84.50
85.30 16,848,000 7,176,000 74.19% 16,200,000
9,132,000
77.40%
NIFTY 31-Aug-17 10,063.45 -1.55 -0.02% 10,150.00
10,049.00
10,105.60 16,468,650 4,963,350 43.14% 13,563,975
5,935,950
128.51%
ITC 27-Jul-17 288.55 -5.15 -1.75% 295.35
287.35
292.15 16,440,000 -13,476,000 -45.05% 29,983,200
15,268,800
96.37%
IDFC 27-Jul-17 57.45 -0.95 -1.63% 59.15
57.15
58.46 16,156,800 -26,571,600 -62.19% 61,789,200
41,104,800
50.32%
DISHTV 31-Aug-17 81.75 1.85 2.32% 82.00
79.55
80.67 16,037,000 6,244,000 63.76% 17,458,000
8,274,000
111.00%
ADANIPOWER 27-Jul-17 33.85 -1.20 -3.42% 35.40
32.70
34.21 16,000,000 -19,900,000 -55.43% 55,840,000
118,820,000
-53.00%
IDFCBANK 27-Jul-17 59.20 -1.20 -1.99% 61.40
59.05
60.36 15,993,000 -42,300,000 -72.56% 88,290,000
35,937,000
145.68%
SYNDIBANK 31-Aug-17 76.60 -1.50 -1.92% 78.50
76.30
77.37 15,480,000 6,183,000 66.51% 14,958,000
7,110,000
110.38%
UNIONBANK 31-Aug-17 156.05 -4.95 -3.07% 162.80
155.55
159.06 15,352,000 6,300,000 69.60% 17,488,000
10,784,000
62.17%
NTPC 31-Aug-17 165.95 -1.45 -0.87% 167.90
165.10
166.45 14,856,000 6,624,000 80.47% 12,628,000
8,224,000
53.55%
EXIDEIND 31-Aug-17 216.50 -2.55 -1.16% 224.30
215.50
220.43 14,360,000 5,624,000 64.38% 18,840,000
6,056,000
211.10%
FEDERALBNK 27-Jul-17 113.00 -1.90 -1.65% 115.75
112.60
113.85 14,245,000 -22,792,000 -61.54% 59,532,000
163,009,000
-63.48%
KPIT 31-Aug-17 124.20 -2.65 -2.09% 128.95
123.15
125.21 14,108,000 2,620,000 22.81% 9,892,000
26,364,000
-62.48%
GRANULES 31-Aug-17 138.25 -3.60 -2.54% 142.35
137.70
140.40 14,020,000 7,420,000 112.42% 11,650,000
4,905,000
137.51%
PETRONET 31-Aug-17 207.15 -1.75 -0.84% 211.00
206.30
208.63 13,581,000 6,030,000 79.86% 11,385,000
4,497,000
153.17%
ALBK 31-Aug-17 75.05 -1.60 -2.09% 77.70
74.60
76.24 13,270,000 4,810,000 56.86% 15,260,000
10,350,000
47.44%
DABUR 31-Aug-17 312.05 4.10 1.33% 313.30
308.00
309.96 12,892,500 1,580,000 13.97% 5,945,000
6,285,000
-5.41%
ENGINERSIN 31-Aug-17 161.30 -3.10 -1.89% 164.85
160.75
162.51 12,663,000 5,005,000 65.36% 10,916,500
7,171,500
52.22%
ORIENTBANK 31-Aug-17 148.15 -4.90 -3.20% 154.70
147.60
150.96 12,582,000 4,494,000 55.56% 14,982,000
9,918,000
51.06%
BHARATFIN 31-Aug-17 823.75 27.35 3.43% 836.00
800.85
821.50 12,568,000 3,405,000 37.16% 15,012,000
11,295,000
32.91%
PTC 31-Aug-17 114.80 -3.10 -2.63% 118.35
113.95
116.38 12,448,000 5,704,000 84.58% 12,800,000
3,128,000
309.21%
ONGC 27-Jul-17 162.45 -1.55 -0.95% 165.10
160.90
163.84 12,408,750 -15,558,750 -55.63% 31,743,750
22,447,500
41.41%
IFCI 27-Jul-17 26.95 0.10 0.37% 27.85
26.20
27.08 12,254,000 -34,474,000 -73.78% 69,696,000
22,704,000
206.98%
POWERGRID 27-Jul-17 216.90 -0.45 -0.21% 219.20
216.40
217.73 11,764,000 -3,684,000 -23.85% 8,676,000
5,264,000
64.82%
RDEL 31-Aug-17 63.00 1.10 1.78% 65.15
62.55
63.48 11,628,000 4,239,000 57.37% 11,331,000
5,364,000
111.24%
APOLLOTYRE 31-Aug-17 264.00 -4.15 -1.55% 268.65
260.60
263.93 11,598,000 2,973,000 34.47% 9,921,000
6,927,000
43.22%
RELIANCE 31-Aug-17 1,606.65 -26.00 -1.59% 1,639.60
1,602.00
1,621.60 11,462,500 2,308,500 25.22% 8,753,500
5,598,500
56.35%
SUZLON 28-Sep-17 20.10 0.70 3.61% 20.30
19.35
19.74 11,040,000 2,310,000 26.46% 4,770,000
7,470,000
-36.14%
RELCAPITAL 31-Aug-17 663.75 2.95 0.45% 678.65
659.80
670.48 10,911,000 4,698,000 75.62% 14,151,000
5,677,500
149.25%
BALRAMCHIN 31-Aug-17 154.55 -5.85 -3.65% 159.90
152.95
156.62 10,745,000 4,935,000 84.94% 9,562,000
4,546,500
110.32%
AUROPHARMA 31-Aug-17 744.15 -8.30 -1.10% 763.05
742.00
753.17 10,718,400 4,779,200 80.47% 8,964,000
4,230,400
111.89%
SUNPHARMA 27-Jul-17 572.05 -6.90 -1.19% 581.85
566.75
574.17 10,614,400 -170,400 -1.58% 17,444,800
11,371,200
53.41%
RBLBANK 31-Aug-17 525.75 6.20 1.19% 528.50
516.00
523.00 10,597,000 391,000 3.83% 4,462,000
5,620,000
-20.60%
GSFC 31-Aug-17 134.50 -2.65 -1.93% 137.55
131.25
134.47 10,341,000 2,533,500 32.45% 9,009,000
11,655,000
-22.70%
JSWSTEEL 27-Jul-17 215.80 -3.35 -1.53% 220.40
212.40
216.27 10,266,000 -2,532,000 -19.78% 20,811,000
24,543,000
-15.21%
NATIONALUM 31-Aug-17 70.75 -0.60 -0.84% 71.95
70.30
71.17 10,240,000 4,712,000 85.24% 7,704,000
4,712,000
63.50%
BANKBARODA 27-Jul-17 161.05 -2.80 -1.71% 165.20
160.40
163.12 10,132,500 -14,091,000 -58.17% 38,188,500
28,318,500
34.85%
PNB 27-Jul-17 154.05 -5.45 -3.42% 161.00
153.65
157.27 9,863,000 -7,308,000 -42.56% 33,939,500
29,200,500
16.23%
HINDZINC 31-Aug-17 277.45 -8.95 -3.13% 286.60
276.25
280.52 9,843,200 3,868,800 64.76% 9,990,400
4,809,600
107.72%
AXISBANK 27-Jul-17 525.20 -4.25 -0.80% 534.90
523.50
528.99 9,765,600 -6,316,800 -39.28% 22,254,000
32,389,200
-31.29%
DLF 27-Jul-17 195.65 -0.35 -0.18% 198.15
190.00
194.67 9,725,000 -14,355,000 -59.61% 52,095,000
32,135,000
62.11%
BHARTIARTL 27-Jul-17 415.80 -11.10 -2.60% 427.25
412.50
417.81 9,591,400 -1,853,000 -16.19% 11,818,400
18,084,600
-34.65%
CASTROLIND 31-Aug-17 406.45 -4.25 -1.03% 412.85
404.80
409.99 9,566,200 2,892,400 43.34% 5,154,800
3,056,200
68.67%
BPCL 31-Aug-17 480.10 5.25 1.11% 482.25
474.30
477.55 9,558,000 2,934,000 44.29% 3,860,400
2,648,400
45.76%
VEDL 27-Jul-17 279.55 -1.85 -0.66% 284.25
276.85
280.52 9,520,000 -14,427,000 -60.25% 40,666,500
72,107,000
-43.60%
ASHOKLEY 27-Jul-17 105.00 -1.05 -0.99% 106.70
104.75
105.66 9,506,000 -13,699,000 -59.03% 31,724,000
25,235,000
25.71%
TV18BRDCST 27-Jul-17 40.30 -0.55 -1.35% 41.10
39.65
40.22 9,469,000 -18,020,000 -65.55% 42,874,000
56,576,000
-24.22%
MRPL 31-Aug-17 116.75 0.45 0.39% 118.05
115.60
116.84 9,436,500 2,074,500 28.18% 6,268,500
2,799,000
123.95%
CANBK 31-Aug-17 354.05 -4.70 -1.31% 361.50
352.20
356.86 9,381,528 1,437,144 18.09% 11,472,480
6,460,980
77.57%
TATAMOTORS 27-Jul-17 446.45 -10.85 -2.37% 461.00
445.25
453.54 9,177,000 -8,638,500 -48.49% 22,672,500
15,939,000
42.25%
GAIL 31-Aug-17 378.00 1.75 0.47% 382.00
375.60
378.73 8,948,000 2,164,000 31.90% 7,294,000
6,362,000
14.65%
TATACOMM 31-Aug-17 679.50 -4.80 -0.70% 688.80
674.50
680.84 8,927,100 3,651,200 69.21% 5,722,500
2,902,200
97.18%
KOTAKBANK 31-Aug-17 1,006.10 13.20 1.33% 1,010.50
986.75
998.78 8,847,200 3,004,800 51.43% 7,743,200
3,678,400
110.50%
M&MFIN 31-Aug-17 403.25 3.50 0.88% 407.15
397.20
403.27 8,650,000 2,970,000 52.29% 10,705,000
7,360,000
45.45%
BIOCON 31-Aug-17 402.60 -4.30 -1.06% 410.00
398.65
404.18 8,566,200 2,235,600 35.31% 7,603,200
3,803,400
99.91%
DISHTV 27-Jul-17 81.00 1.80 2.27% 81.35
78.80
79.96 8,554,000 -2,996,000 -25.94% 19,957,000
11,711,000
70.41%
HINDUNILVR 31-Aug-17 1,175.25 5.70 0.49% 1,195.75
1,160.80
1,183.79 8,531,400 4,626,000 118.45% 7,491,600
2,932,200
155.49%
YESBANK 31-Aug-17 1,791.00 66.15 3.84% 1,805.00
1,745.80
1,787.18 8,528,800 2,925,650 52.21% 12,183,150
9,245,600
31.77%
ICIL 31-Aug-17 156.35 -0.65 -0.41% 161.25
155.45
157.26 8,442,000 3,587,500 73.90% 5,820,500
3,804,500
52.99%
RELINFRA 31-Aug-17 511.45 -2.25 -0.44% 522.70
509.55
516.99 8,304,400 3,645,200 78.24% 8,457,800
3,708,900
128.04%
AMBUJACEM 31-Aug-17 265.20 -0.20 -0.08% 266.75
264.35
265.40 8,295,000 2,165,000 35.32% 6,525,000
4,687,500
39.20%
TECHM 31-Aug-17 379.75 -3.70 -0.96% 388.80
378.25
384.11 8,079,500 3,169,100 64.54% 6,262,300
3,411,100
83.59%
NTPC 27-Jul-17 165.35 -1.20 -0.72% 167.00
160.60
165.80 8,032,000 -3,632,000 -31.14% 10,552,000
13,464,000
-21.63%
NHPC 27-Jul-17 30.35 -0.35 -1.14% 31.00
30.25
30.53 8,019,000 -8,721,000 -52.10% 20,655,000
10,125,000
104.00%
NIFTY 27-Jul-17 10,025.20 2.15 0.02% 10,117.90
10,010.00
10,071.48 7,952,400 -4,389,750 -35.57% 16,460,325
9,455,100
74.09%
SREINFRA 31-Aug-17 120.30 -4.95 -3.95% 126.85
119.65
121.57 7,855,000 5,010,000 176.10% 10,045,000
2,710,000
270.66%
POWERGRID 31-Aug-17 217.70 -0.85 -0.39% 219.95
216.65
218.39 7,796,000 4,512,000 137.39% 9,988,000
2,972,000
236.07%
HINDALCO 27-Jul-17 221.55 0.40 0.18% 223.60
219.50
221.45 7,780,500 -9,849,000 -55.87% 28,679,000
31,300,500
-8.38%
LT 31-Aug-17 1,175.65 1.05 0.09% 1,188.85
1,166.10
1,175.10 7,729,500 3,871,500 100.35% 5,165,000
1,849,000
179.34%
PFC 27-Jul-17 121.45 -1.65 -1.34% 124.45
120.95
123.09 7,560,000 -13,314,000 -63.78% 24,546,000
18,570,000
32.18%
CENTURYTEX 31-Aug-17 1,172.65 -16.65 -1.40% 1,200.00
1,166.95
1,184.59 7,352,950 1,458,600 24.75% 3,395,150
2,935,350
15.66%
SAIL 27-Jul-17 63.40 -0.75 -1.17% 64.75
63.20
64.16 7,176,000 -15,384,000 -68.19% 40,968,000
29,508,000
38.84%
DIVISLAB 31-Aug-17 663.65 -19.00 -2.78% 687.65
661.20
676.91 7,168,000 2,347,200 48.69% 5,412,800
4,576,800
18.27%
HDFC 31-Aug-17 1,734.45 90.65 5.51% 1,748.70
1,652.30
1,711.19 7,007,000 3,321,500 90.12% 10,692,000
2,782,500
284.26%
MOTHERSUMI 31-Aug-17 321.40 -2.10 -0.65% 327.80
318.80
323.36 6,997,500 2,415,000 52.70% 8,520,000
4,698,750
81.32%
IBULHSGFIN 31-Aug-17 1,160.30 -26.90 -2.27% 1,200.00
1,155.05
1,178.56 6,958,400 2,578,400 58.87% 5,424,800
3,140,000
72.76%
DCBBANK 31-Aug-17 198.30 -1.90 -0.95% 201.05
197.50
199.03 6,745,500 3,537,000 110.24% 7,812,000
3,537,000
120.87%
HDIL 27-Jul-17 86.30 -0.40 -0.46% 88.00
84.70
86.44 6,632,000 -10,008,000 -60.14% 24,184,000
17,936,000
34.83%
CESC 31-Aug-17 905.25 -0.20 -0.02% 919.85
900.65
909.34 6,486,700 2,443,100 60.42% 4,822,400
1,992,100
142.08%
SUNTV 31-Aug-17 800.45 -10.80 -1.33% 819.20
797.25
809.29 6,428,000 1,978,000 44.45% 3,974,000
2,096,000
89.60%
EQUITAS 31-Aug-17 167.15 -2.90 -1.71% 171.00
166.10
169.00 6,406,400 3,238,400 102.22% 6,003,200
2,752,000
118.14%
SINTEX 27-Jul-17 34.70 -1.90 -5.19% 37.10
34.00
35.63 6,398,250 -8,735,250 -57.72% 26,790,000
13,872,375
93.12%
LUPIN 31-Aug-17 1,116.50 -15.00 -1.33% 1,138.00
1,112.50
1,126.93 6,362,000 2,921,600 84.92% 4,971,200
1,882,800
164.03%
HDFCBANK 27-Jul-17 1,791.35 42.80 2.45% 1,798.90
1,750.00
1,776.71 6,047,500 -4,823,000 -44.37% 13,662,000
10,085,500
35.46%
SRTRANSFIN 31-Aug-17 987.15 -1.40 -0.14% 1,004.00
980.00
994.48 5,848,800 1,873,800 47.14% 3,205,200
1,516,200
111.40%
RECLTD 27-Jul-17 174.35 -2.00 -1.13% 177.90
174.10
175.75 5,820,000 -9,768,000 -62.66% 25,650,000
23,076,000
11.15%
INFY 27-Jul-17 970.90 -23.30 -2.34% 1,004.90
965.15
992.45 5,801,000 -6,775,000 -53.87% 12,780,000
7,498,000
70.45%
UJJIVAN 31-Aug-17 337.30 9.35 2.85% 341.30
330.25
335.80 5,666,400 2,052,000 56.77% 3,573,600
1,848,000
93.38%
ZEEL 31-Aug-17 541.25 7.55 1.41% 543.15
530.75
539.41 5,522,400 1,829,100 49.52% 4,838,600
4,455,100
8.61%
JSWENERGY 27-Jul-17 66.95 -1.00 -1.47% 69.25
66.05
68.23 5,448,500 -19,235,500 -77.93% 40,400,500
21,122,500
91.27%
ARVIND 31-Aug-17 367.20 -3.60 -0.97% 372.50
365.50
368.13 5,408,000 2,474,000 84.32% 5,806,000
2,174,000
167.07%
HCLTECH 31-Aug-17 895.25 2.25 0.25% 933.35
891.15
912.74 5,380,200 1,188,600 28.36% 5,525,100
2,541,000
117.44%
JINDALSTEL 27-Jul-17 152.60 1.10 0.73% 153.00
148.95
151.32 5,332,500 -9,013,500 -62.83% 31,360,500
64,404,000
-51.31%
TECHM 27-Jul-17 377.35 -3.60 -0.95% 386.90
376.00
382.64 5,274,500 -2,164,800 -29.10% 5,964,200
4,268,000
39.74%
WIPRO 27-Jul-17 288.95 -1.15 -0.40% 292.25
287.65
290.19 5,272,800 -2,244,000 -29.85% 6,909,600
10,262,400
-32.67%
TCS 31-Aug-17 2,502.00 -72.35 -2.81% 2,599.80
2,485.30
2,538.59 5,263,500 578,500 12.35% 2,760,500
1,141,500
141.83%
COALINDIA 27-Jul-17 255.25 -5.35 -2.05% 261.85
254.70
259.36 5,263,200 -6,330,800 -54.60% 12,993,100
11,046,600
17.62%
BHEL 27-Jul-17 142.25 -1.85 -1.28% 145.40
141.70
143.66 5,190,000 -9,215,000 -63.97% 20,845,000
17,800,000
17.11%
CIPLA 31-Aug-17 571.50 -7.50 -1.30% 580.25
568.70
573.65 5,181,000 2,241,000 76.22% 4,343,000
2,177,000
99.49%
BANKINDIA 27-Jul-17 155.25 -5.95 -3.69% 164.00
154.10
159.13 5,154,000 -3,642,000 -41.41% 23,466,000
22,770,000
3.06%
PCJEWELLER 31-Aug-17 247.90 -4.60 -1.82% 254.00
246.55
250.43 5,136,000 2,043,000 66.05% 3,774,000
2,964,000
27.33%
BALRAMCHIN 27-Jul-17 154.95 -4.90 -3.07% 159.60
154.00
156.86 5,089,000 -2,464,000 -32.62% 8,729,000
5,183,500
68.40%
JISLJALEQS 27-Jul-17 105.60 -2.55 -2.36% 108.90
105.35
106.99 5,022,000 -13,176,000 -72.40% 27,288,000
18,108,000
50.70%
BHARATFORG 31-Aug-17 1,141.65 -1.95 -0.17% 1,155.90
1,132.60
1,145.22 4,995,600 1,087,800 27.84% 2,931,600
1,951,800
50.20%
RPOWER 27-Jul-17 44.90 0.45 1.01% 45.55
44.30
44.85 4,992,000 -13,824,000 -73.47% 33,648,000
35,160,000
-4.30%
L&TFH 27-Jul-17 160.95 -0.70 -0.43% 166.90
160.10
163.54 4,990,500 -5,994,000 -54.57% 29,866,500
40,815,000
-26.82%
ADANIPORTS 31-Aug-17 393.05 -0.30 -0.08% 394.90
391.60
393.31 4,980,000 1,807,500 56.97% 6,740,000
3,825,000
76.21%
BEL 27-Jul-17 177.65 1.95 1.11% 179.80
176.25
177.66 4,878,000 -7,690,500 -61.19% 20,695,500
10,422,000
98.58%
UPL 31-Aug-17 872.70 -8.40 -0.95% 888.00
870.10
878.72 4,832,400 878,400 22.22% 2,251,200
4,020,000
-44.00%
KTKBANK 27-Jul-17 151.70 -5.15 -3.28% 157.30
151.20
154.44 4,810,800 -7,242,800 -60.09% 17,533,200
10,138,400
72.94%
TATACHEM 31-Aug-17 615.05 -4.30 -0.69% 626.30
612.85
620.16 4,737,000 1,486,500 45.73% 4,299,000
2,919,000
47.28%
ESCORTS 31-Aug-17 646.25 -10.25 -1.56% 663.50
643.15
652.59 4,684,900 2,153,800 85.09% 4,335,100
1,791,900
141.93%
MINDTREE 31-Aug-17 485.45 0.90 0.19% 489.30
483.00
486.65 4,633,200 1,642,800 54.94% 3,034,800
1,599,600
89.72%
ANDHRABANK 27-Jul-17 56.80 -1.95 -3.32% 59.15
56.60
58.06 4,630,000 -5,980,000 -56.36% 17,040,000
15,420,000
10.51%
NCC 27-Jul-17 89.15 -1.30 -1.44% 90.95
88.50
89.73 4,592,000 -9,528,000 -67.48% 19,184,000
12,152,000
57.87%
GLENMARK 31-Aug-17 718.10 5.25 0.74% 721.20
712.05
717.29 4,577,300 1,091,300 31.31% 2,407,300
1,522,500
58.11%
INDIACEM 27-Jul-17 215.20 3.25 1.53% 218.15
208.75
214.24 4,361,000 -8,421,000 -65.88% 24,027,500
16,208,500
48.24%
PETRONET 27-Jul-17 205.95 -1.80 -0.87% 209.85
205.15
207.88 4,353,000 -3,558,000 -44.98% 9,630,000
6,930,000
38.96%
MRPL 27-Jul-17 121.50 0.10 0.08% 122.75
120.15
121.64 4,342,500 -2,335,500 -34.97% 6,880,500
3,865,500
78.00%
LICHSGFIN 31-Aug-17 736.85 0.40 0.05% 749.85
734.40
741.75 4,310,900 1,436,600 49.98% 4,728,900
2,042,700
131.50%
TVSMOTOR 31-Aug-17 573.65 0.90 0.16% 577.70
569.00
573.70 4,264,000 1,970,000 85.88% 4,768,000
2,240,000
112.86%
INDUSINDBK 31-Aug-17 1,614.45 24.40 1.53% 1,632.80
1,591.35
1,614.10 4,215,000 933,000 28.43% 3,669,600
2,148,000
70.84%
RBLBANK 27-Jul-17 535.30 7.35 1.39% 539.75
516.20
529.34 4,164,000 -823,000 -16.50% 5,760,000
5,843,000
-1.42%
RELIANCE 27-Jul-17 1,597.25 -26.35 -1.62% 1,630.00
1,593.20
1,615.54 4,136,500 -2,450,000 -37.20% 10,022,500
12,411,000
-19.25%
IDBI 27-Jul-17 59.55 -2.90 -4.64% 62.95
59.45
60.90 4,136,000 -8,960,000 -68.42% 21,424,000
25,480,000
-15.92%
INFRATEL 31-Aug-17 414.00 -1.60 -0.38% 416.00
411.90
414.56 4,129,300 1,490,900 56.51% 3,179,000
1,377,000
130.86%
JUSTDIAL 31-Aug-17 382.05 8.45 2.26% 384.75
372.90
380.59 4,032,000 1,569,600 63.74% 4,167,600
1,448,400
187.74%
KSCL 31-Aug-17 664.90 -4.70 -0.70% 673.00
650.90
666.17 4,032,000 1,098,000 37.42% 2,137,500
877,500
143.59%
FORTIS 27-Jul-17 163.80 -3.10 -1.86% 169.00
163.15
165.61 3,998,700 -10,678,500 -72.76% 20,706,300
10,735,200
92.88%
INDIANB 31-Aug-17 312.10 -5.75 -1.81% 328.80
311.25
317.21 3,984,000 1,314,000 49.21% 3,520,000
1,854,000
89.86%
IBREALEST 27-Jul-17 225.45 1.35 0.60% 244.25
224.45
234.73 3,870,000 -4,060,000 -51.20% 65,070,000
25,070,000
159.55%
MFSL 31-Aug-17 606.55 -1.30 -0.21% 617.95
604.55
610.76 3,827,000 1,071,000 38.86% 2,041,000
1,876,000
8.80%
CANBK 27-Jul-17 352.90 -5.25 -1.47% 360.10
350.60
355.88 3,814,908 -2,929,800 -43.44% 14,935,812
14,806,284
0.87%
HEXAWARE 31-Aug-17 259.80 1.50 0.58% 261.60
252.00
257.34 3,786,000 1,194,000 46.06% 6,726,000
3,849,000
74.75%
TATAPOWER 27-Jul-17 82.05 -0.70 -0.85% 83.20
81.90
82.52 3,780,000 -6,084,000 -61.68% 12,339,000
12,411,000
-0.58%
UNIONBANK 27-Jul-17 154.90 -5.00 -3.13% 161.45
154.30
157.86 3,752,000 -5,912,000 -61.18% 19,532,000
21,296,000
-8.28%
NMDC 27-Jul-17 122.50 -1.50 -1.21% 125.00
121.80
123.36 3,738,000 -7,458,000 -66.61% 16,506,000
14,166,000
16.52%
LT 27-Jul-17 1,181.30 -0.05 -0.00% 1,195.60
1,173.50
1,182.51 3,687,000 -3,693,000 -50.04% 4,708,000
2,236,500
110.51%
BATAINDIA 31-Aug-17 574.75 -14.95 -2.54% 594.35
571.20
582.87 3,682,800 1,449,800 64.93% 3,100,900
1,244,100
149.25%
HCC 27-Jul-17 40.70 -1.30 -3.10% 42.30
40.45
41.41 3,660,000 -8,220,000 -69.19% 14,052,000
9,000,000
56.13%
ADANIENT 27-Jul-17 138.55 -2.40 -1.70% 141.90
137.60
139.35 3,624,000 -7,168,000 -66.42% 23,248,000
23,408,000
-0.68%
M&M 31-Aug-17 1,404.95 -15.50 -1.09% 1,429.80
1,401.70
1,418.30 3,622,500 1,688,000 87.26% 3,411,500
1,719,500
98.40%
CGPOWER 27-Jul-17 84.50 -0.50 -0.59% 85.50
83.80
84.61 3,528,000 -6,348,000 -64.28% 17,484,000
11,532,000
51.61%
DABUR 27-Jul-17 311.00 4.95 1.62% 312.55
306.00
307.86 3,502,500 -1,482,500 -29.74% 5,685,000
6,737,500
-15.62%
JETAIRWAYS 31-Aug-17 577.90 -11.35 -1.93% 591.50
575.90
584.11 3,495,600 1,770,000 102.57% 4,120,800
1,962,000
110.03%
BHARATFIN 27-Jul-17 819.10 28.50 3.60% 832.30
795.40
815.99 3,492,000 -2,284,000 -39.54% 17,311,000
25,260,000
-31.47%
TORNTPOWER 31-Aug-17 181.10 0.50 0.28% 184.00
180.50
181.72 3,453,000 1,449,000 72.31% 3,972,000
2,076,000
91.33%
ALBK 27-Jul-17 74.35 -1.80 -2.36% 77.15
74.00
75.70 3,450,000 -4,610,000 -57.20% 17,660,000
23,300,000
-24.21%
IOC 27-Jul-17 369.45 -4.65 -1.24% 375.50
368.55
373.44 3,408,000 -5,419,500 -61.39% 9,724,500
8,230,500
18.15%
WOCKPHARMA 31-Aug-17 623.05 -3.55 -0.57% 632.00
620.15
626.49 3,357,600 1,268,800 60.74% 3,128,800
1,810,400
72.82%
HINDPETRO 27-Jul-17 366.40 -4.35 -1.17% 375.00
363.20
368.61 3,354,750 -3,364,200 -50.07% 6,916,350
7,018,200
-1.45%
HAVELLS 31-Aug-17 464.05 0.35 0.08% 465.20
458.80
462.08 3,346,000 942,000 39.18% 3,690,000
2,844,000
29.75%
IRB 27-Jul-17 217.90 3.30 1.54% 219.60
215.45
217.33 3,337,500 -7,107,500 -68.05% 12,600,000
5,340,000
135.96%
VGUARD 31-Aug-17 195.00 3.80 1.99% 198.70
192.35
195.77 3,318,000 1,182,000 55.34% 5,406,000
3,435,000
57.38%
PTC 27-Jul-17 113.90 -3.20 -2.73% 117.55
113.20
115.63 3,288,000 -5,424,000 -62.26% 13,072,000
5,832,000
124.14%
BPCL 27-Jul-17 476.35 4.40 0.93% 477.65
471.00
474.24 3,279,600 -3,353,400 -50.56% 4,254,000
4,036,800
5.38%
HDFC 27-Jul-17 1,727.05 93.35 5.71% 1,742.15
1,640.65
1,698.52 3,258,500 -1,628,500 -33.32% 11,219,500
5,960,500
88.23%
SYNDIBANK 27-Jul-17 76.00 -1.50 -1.94% 77.85
75.85
76.82 3,231,000 -5,238,000 -61.85% 18,567,000
10,854,000
71.06%
ICICIPRULI 31-Aug-17 441.05 -13.20 -2.91% 460.75
437.00
447.24 3,207,100 1,593,800 98.79% 3,064,100
1,708,200
79.38%
BAJFINANCE 31-Aug-17 1,685.45 -9.40 -0.55% 1,748.50
1,680.00
1,715.94 3,183,500 1,119,500 54.24% 4,369,500
2,633,500
65.92%
TATASTEEL 27-Jul-17 560.55 -5.30 -0.94% 568.30
558.55
563.45 3,172,000 -6,332,000 -66.62% 17,302,000
30,406,000
-43.10%
TITAN 31-Aug-17 530.65 -10.70 -1.98% 542.10
528.10
535.17 3,138,000 1,762,500 128.14% 4,140,000
1,447,500
186.01%
CAPF 31-Aug-17 767.30 -5.35 -0.69% 786.00
761.30
771.77 3,115,200 1,248,800 66.91% 2,652,000
1,432,000
85.20%
TATAGLOBAL 27-Jul-17 168.40 -4.35 -2.52% 173.85
167.95
170.46 3,087,000 -5,643,000 -64.64% 15,921,000
16,312,500
-2.40%
CASTROLIND 27-Jul-17 404.55 -4.00 -0.98% 411.05
402.95
408.78 3,038,000 -2,735,600 -47.38% 4,615,800
3,374,000
36.80%
DHFL 27-Jul-17 450.15 -9.20 -2.00% 462.50
447.00
457.37 2,895,000 -5,685,000 -66.26% 14,095,500
9,814,500
43.62%
BIOCON 27-Jul-17 399.25 -5.45 -1.35% 407.90
396.05
401.55 2,793,600 -2,422,800 -46.45% 9,617,400
7,471,800
28.72%
MARICO 31-Aug-17 328.55 -0.20 -0.06% 331.25
323.20
327.97 2,685,800 626,600 30.43% 1,625,000
1,206,400
34.70%
YESBANK 27-Jul-17 1,783.20 69.05 4.03% 1,797.40
1,739.90
1,776.98 2,682,750 -2,098,950 -43.90% 17,214,050
23,884,700
-27.93%
IBULHSGFIN 27-Jul-17 1,163.95 -25.45 -2.14% 1,203.00
1,158.20
1,186.84 2,639,200 -1,988,000 -42.96% 4,424,000
5,450,400
-18.83%
DRREDDY 31-Aug-17 2,634.70 -84.00 -3.09% 2,733.85
2,611.60
2,679.92 2,634,200 1,252,400 90.64% 3,755,600
881,600
326.00%
VOLTAS 31-Aug-17 505.30 8.60 1.73% 506.75
495.50
502.82 2,620,000 1,282,000 95.81% 5,208,000
1,918,000
171.53%
KOTAKBANK 27-Jul-17 999.35 11.40 1.15% 1,004.45
982.10
993.05 2,608,800 -2,495,200 -48.89% 6,623,200
4,293,600
54.26%
ORIENTBANK 27-Jul-17 146.85 -5.20 -3.42% 153.50
146.20
149.91 2,562,000 -3,984,000 -60.86% 12,972,000
18,036,000
-28.08%
HINDUNILVR 27-Jul-17 1,174.45 11.50 0.99% 1,191.75
1,160.10
1,179.87 2,535,000 -3,093,000 -54.96% 6,754,800
4,407,600
53.25%
NATIONALUM 27-Jul-17 70.20 -0.65 -0.92% 71.40
69.85
70.59 2,512,000 -3,800,000 -60.20% 7,112,000
6,528,000
8.95%
BANKNIFTY 31-Aug-17 24,991.80 249.75 1.01% 25,071.40
24,800.15
24,985.12 2,503,560 866,200 52.90% 2,815,640
943,280
198.49%
MOTHERSUMI 27-Jul-17 320.45 -2.25 -0.70% 326.50
317.20
322.13 2,490,000 -2,565,000 -50.74% 8,328,750
5,257,500
58.42%
ASIANPAINT 31-Aug-17 1,153.40 10.90 0.95% 1,158.00
1,143.90
1,149.69 2,461,800 1,146,600 87.18% 2,747,400
1,567,800
75.24%
GRASIM 31-Aug-17 1,078.75 1.45 0.13% 1,087.10
1,076.00
1,080.82 2,431,500 588,000 31.90% 1,440,750
914,250
57.59%
MUTHOOTFIN 31-Aug-17 469.15 -12.75 -2.65% 483.65
467.25
475.81 2,431,500 753,000 44.86% 2,313,000
2,080,500
11.18%
TATAMTRDVR 27-Jul-17 262.20 -8.30 -3.07% 271.90
261.15
268.04 2,383,500 -6,325,200 -72.63% 11,831,400
4,412,100
168.16%
MANAPPURAM 27-Jul-17 104.15 -2.85 -2.66% 108.90
103.15
106.06 2,370,000 -7,698,000 -76.46% 19,068,000
10,854,000
75.68%
ENGINERSIN 27-Jul-17 159.75 -3.55 -2.17% 163.90
159.20
161.36 2,331,000 -4,158,000 -64.08% 11,903,500
8,750,000
36.04%
CADILAHC 31-Aug-17 544.25 -8.00 -1.45% 557.55
542.25
551.27 2,260,800 939,200 71.07% 2,256,000
982,400
129.64%
DCBBANK 27-Jul-17 196.65 -2.20 -1.11% 199.95
195.95
197.54 2,205,000 -2,709,000 -55.13% 8,172,000
6,511,500
25.50%
RDEL 27-Jul-17 62.40 0.95 1.55% 64.70
61.30
63.09 2,169,000 -4,815,000 -68.94% 14,778,000
7,020,000
110.51%
ZEEL 27-Jul-17 538.90 8.35 1.57% 540.30
527.60
536.52 2,142,400 -1,774,500 -45.30% 4,994,600
6,089,200
-17.98%
EXIDEIND 27-Jul-17 214.90 -2.80 -1.29% 222.85
214.25
219.57 2,112,000 -4,224,000 -66.67% 18,220,000
7,968,000
128.66%
APOLLOTYRE 27-Jul-17 261.45 -5.20 -1.95% 266.95
258.80
262.05 2,088,000 -3,468,000 -62.42% 11,028,000
13,902,000
-20.67%
TCS 27-Jul-17 2,480.70 -79.00 -3.09% 2,585.20
2,467.50
2,530.69 2,075,750 -331,500 -13.77% 2,802,500
1,890,500
48.24%
INFRATEL 27-Jul-17 411.15 -1.90 -0.46% 414.00
409.05
412.50 2,045,100 -1,198,500 -36.95% 3,451,000
2,004,300
72.18%
BEML 31-Aug-17 1,668.85 -1.85 -0.11% 1,696.00
1,658.50
1,676.88 2,020,200 468,000 30.15% 1,624,200
1,292,400
25.67%
RELINFRA 27-Jul-17 509.20 -1.50 -0.29% 519.50
508.15
514.58 2,020,200 -3,018,600 -59.91% 9,282,000
6,095,700
52.27%
VOLTAS 27-Jul-17 513.70 14.30 2.86% 516.50
498.10
507.66 2,012,000 -1,024,000 -33.73% 7,834,000
4,292,000
82.53%
RAYMOND 31-Aug-17 794.50 -16.35 -2.02% 821.50
790.00
806.08 2,007,200 868,000 76.19% 1,891,200
915,200
106.64%
ADANIPORTS 27-Jul-17 392.50 0.10 0.03% 394.60
390.60
392.61 2,005,000 -1,935,000 -49.11% 7,535,000
6,530,000
15.39%
GRANULES 27-Jul-17 137.20 -3.75 -2.66% 141.30
136.65
139.37 1,980,000 -6,240,000 -75.91% 11,800,000
6,110,000
93.13%
TVSMOTOR 27-Jul-17 574.50 1.45 0.25% 578.50
568.40
574.51 1,974,000 -1,692,000 -46.15% 5,372,000
3,278,000
63.88%
OIL 31-Aug-17 281.30 -2.95 -1.04% 285.00
280.60
282.44 1,969,154 718,322 57.43% 1,534,082
1,003,838
52.82%
AMBUJACEM 27-Jul-17 264.55 -0.75 -0.28% 266.60
264.00
265.36 1,952,500 -2,860,000 -59.43% 7,600,000
5,950,000
27.73%
GODREJIND 31-Aug-17 673.20 -5.90 -0.87% 682.35
667.00
673.22 1,932,000 760,500 64.92% 1,837,500
886,500
107.28%
M&MFIN 27-Jul-17 400.65 3.30 0.83% 405.20
394.65
400.97 1,892,500 -2,222,500 -54.01% 14,167,500
13,965,000
1.45%
MCDOWELL-N 31-Aug-17 2,563.40 -29.90 -1.15% 2,624.80
2,548.05
2,584.94 1,873,250 510,250 37.44% 1,406,750
586,750
139.75%
ICIL 27-Jul-17 155.45 -0.55 -0.35% 157.00
154.65
156.34 1,855,000 -2,817,500 -60.30% 5,344,500
4,840,500
10.41%
SREINFRA 27-Jul-17 119.20 -5.15 -4.14% 125.85
118.70
120.71 1,855,000 -2,820,000 -60.32% 8,390,000
3,940,000
112.94%
STAR 31-Aug-17 1,087.65 -10.70 -0.97% 1,107.90
1,083.05
1,096.18 1,852,000 603,000 48.28% 1,132,500
687,000
64.85%
RCOM 28-Sep-17 26.05 -0.05 -0.19% 26.20
25.60
25.83 1,834,000 238,000 14.91% 378,000
266,000
42.11%
INDIGO 31-Aug-17 1,246.40 9.20 0.74% 1,249.95
1,225.30
1,239.12 1,786,800 659,400 58.49% 1,205,400
728,400
65.49%
KPIT 27-Jul-17 125.00 -3.00 -2.34% 130.70
124.30
126.29 1,780,000 -2,436,000 -57.78% 8,052,000
30,916,000
-73.96%
AUROPHARMA 27-Jul-17 739.20 -8.75 -1.17% 758.45
737.25
749.22 1,778,400 -4,031,200 -69.39% 9,717,600
5,757,600
68.78%
AMARAJABAT 31-Aug-17 849.45 0.05 0.01% 857.00
843.50
850.61 1,737,600 754,200 76.69% 1,497,600
960,000
56.00%
GAIL 27-Jul-17 378.60 2.15 0.57% 383.80
376.55
379.84 1,672,000 -1,714,000 -50.62% 7,012,000
10,168,000
-31.04%
EQUITAS 27-Jul-17 166.15 -2.75 -1.63% 169.85
165.50
167.93 1,660,800 -2,793,600 -62.72% 5,747,200
4,688,000
22.59%
JUBLFOOD 31-Aug-17 1,278.40 -9.65 -0.75% 1,300.75
1,268.80
1,280.87 1,644,500 467,500 39.72% 1,917,000
1,393,000
37.62%
HINDZINC 27-Jul-17 275.05 -9.55 -3.36% 284.65
274.30
278.88 1,638,400 -2,995,200 -64.64% 8,873,600
8,224,000
7.90%
MARUTI 31-Aug-17 7,568.90 20.80 0.28% 7,659.90
7,512.55
7,595.36 1,628,100 514,050 46.14% 2,788,350
676,200
312.36%
CIPLA 27-Jul-17 569.35 -6.70 -1.16% 578.90
566.80
571.16 1,620,000 -1,568,000 -49.18% 3,788,000
3,913,000
-3.19%
RELCAPITAL 27-Jul-17 659.65 2.60 0.40% 674.10
656.50
667.31 1,590,000 -4,123,500 -72.17% 14,925,000
10,449,000
42.84%
M&M 27-Jul-17 1,399.35 -13.00 -0.92% 1,421.10
1,397.30
1,411.43 1,541,000 -2,149,000 -58.24% 3,263,000
3,015,000
8.23%
DIVISLAB 27-Jul-17 660.60 -18.65 -2.75% 684.40
658.00
674.05 1,520,000 -2,766,400 -64.54% 5,284,800
5,752,000
-8.12%
JPASSOCIAT 28-Sep-17 29.35 0.00 0.00% 0.00
0.00
0.00 1,496,000 0 0.00% 0
1,292,000
-
PIDILITIND 31-Aug-17 788.80 -16.20 -2.01% 809.00
786.30
795.53 1,450,000 343,000 30.98% 1,394,000
1,162,000
19.97%
HCLTECH 27-Jul-17 890.60 -2.05 -0.23% 928.30
888.30
910.62 1,434,300 -858,200 -37.44% 6,419,000
4,445,000
44.41%
LUPIN 27-Jul-17 1,109.35 -15.25 -1.36% 1,134.25
1,106.10
1,121.24 1,424,000 -2,398,400 -62.75% 4,480,800
2,585,600
73.30%
ULTRACEMCO 31-Aug-17 4,068.60 -33.35 -0.81% 4,136.00
4,060.05
4,096.06 1,400,200 354,000 33.84% 900,800
518,800
73.63%
COLPAL 31-Aug-17 1,085.65 13.85 1.29% 1,089.90
1,070.50
1,078.26 1,396,500 627,900 81.69% 1,485,400
675,500
119.90%
ESCORTS 27-Jul-17 640.30 -11.50 -1.76% 658.40
634.40
647.69 1,346,400 -1,346,400 -50.00% 4,414,300
2,531,100
74.40%
MCX 31-Aug-17 1,111.60 -25.25 -2.22% 1,143.05
1,103.75
1,124.28 1,331,500 438,500 49.10% 1,045,500
462,000
126.30%
TATAELXSI 31-Aug-17 1,751.25 61.65 3.65% 1,784.80
1,678.05
1,737.34 1,309,200 819,600 167.40% 3,768,800
452,000
733.81%
ARVIND 27-Jul-17 364.10 -4.20 -1.14% 369.85
362.85
365.38 1,286,000 -2,220,000 -63.32% 5,684,000
3,226,000
76.19%
UJJIVAN 27-Jul-17 331.30 5.80 1.78% 337.50
326.70
331.81 1,285,200 -1,891,200 -59.54% 4,320,000
2,292,000
88.48%
BHARATFORG 27-Jul-17 1,133.15 -8.15 -0.71% 1,152.80
1,128.80
1,142.21 1,273,800 -1,058,400 -45.38% 2,712,600
2,421,000
12.04%
INDUSINDBK 27-Jul-17 1,609.85 28.75 1.82% 1,625.60
1,582.55
1,606.07 1,254,600 -1,045,800 -45.46% 3,931,800
3,090,000
27.24%
GODREJCP 31-Aug-17 1,075.20 47.95 4.67% 1,080.55
1,023.75
1,053.49 1,247,200 603,200 93.66% 1,685,600
870,400
93.66%
INFIBEAM 31-Aug-17 1,353.50 -33.95 -2.45% 1,444.95
1,301.50
1,391.92 1,242,800 300,400 31.88% 1,247,600
374,000
233.58%
CHENNPETRO 31-Aug-17 370.00 -2.60 -0.70% 377.45
367.95
373.29 1,221,000 327,000 36.58% 981,000
811,500
20.89%
BATAINDIA 27-Jul-17 571.85 -14.25 -2.43% 590.35
570.30
581.41 1,181,400 -987,800 -45.54% 2,712,600
2,378,200
14.06%
CEATLTD 31-Aug-17 1,875.70 -0.05 -0.00% 1,882.00
1,866.40
1,874.55 1,154,300 403,900 53.82% 1,533,000
963,900
59.04%
LICHSGFIN 27-Jul-17 736.85 -1.35 -0.18% 752.10
735.50
743.94 1,147,300 -1,289,200 -52.91% 4,131,600
3,487,000
18.49%
IDFCBANK 28-Sep-17 60.25 -0.75 -1.23% 62.00
59.65
61.13 1,134,000 657,000 137.74% 1,053,000
198,000
431.82%
HAVELLS 27-Jul-17 460.70 -0.35 -0.08% 462.85
456.00
459.24 1,106,000 -1,154,000 -51.06% 4,190,000
4,586,000
-8.63%
PCJEWELLER 27-Jul-17 246.45 -3.95 -1.58% 252.95
245.85
248.45 1,092,000 -1,947,000 -64.07% 3,792,000
3,591,000
5.60%
MARICO 27-Jul-17 326.90 0.20 0.06% 329.05
321.40
326.11 1,081,600 -559,000 -34.07% 1,843,400
1,419,600
29.85%
TORNTPOWER 27-Jul-17 179.55 0.20 0.11% 182.40
178.80
180.30 1,077,000 -978,000 -47.59% 4,197,000
2,361,000
77.76%
BERGEPAINT 31-Aug-17 251.05 -4.70 -1.84% 257.45
249.90
253.37 1,062,600 512,600 93.20% 996,600
371,800
168.05%
INFIBEAM 27-Jul-17 1,373.50 -5.40 -0.39% 1,434.50
1,336.40
1,395.99 1,020,800 -200,800 -16.44% 2,794,000
798,800
249.77%
HEXAWARE 27-Jul-17 257.80 1.10 0.43% 259.80
250.25
255.84 1,002,000 -1,146,000 -53.35% 6,192,000
6,369,000
-2.78%
ACC 31-Aug-17 1,742.70 24.75 1.44% 1,753.50
1,700.55
1,741.29 999,200 429,200 75.30% 1,445,600
513,200
181.68%
SOUTHBANK 28-Sep-17 30.55 -0.20 -0.65% 31.30
30.10
30.73 994,230 231,987 30.43% 729,102
629,679
15.79%
NIITTECH 31-Aug-17 528.60 3.30 0.63% 534.00
523.95
529.27 982,500 388,500 65.40% 939,000
459,000
104.58%
IGL 31-Aug-17 1,179.20 36.20 3.17% 1,193.70
1,129.00
1,175.04 972,400 238,150 32.43% 1,728,650
561,000
208.14%
JUSTDIAL 27-Jul-17 378.20 6.95 1.87% 382.65
370.50
377.85 972,000 -1,263,600 -56.52% 4,766,400
2,256,000
111.28%
TATACOMM 27-Jul-17 672.90 -6.75 -0.99% 684.00
669.30
675.63 949,900 -3,205,300 -77.14% 5,771,500
3,557,400
62.24%
SRTRANSFIN 27-Jul-17 983.20 0.95 0.10% 997.75
977.45
989.30 945,600 -1,366,800 -59.11% 3,018,000
2,094,600
44.08%
MINDTREE 27-Jul-17 481.15 0.25 0.05% 485.50
479.55
482.88 930,000 -1,486,800 -61.52% 2,997,600
1,809,600
65.65%
JETAIRWAYS 27-Jul-17 573.80 -11.75 -2.01% 587.55
572.75
580.38 900,000 -1,548,000 -63.24% 5,030,400
3,756,000
33.93%
APOLLOHOSP 31-Aug-17 1,301.10 4.80 0.37% 1,327.00
1,294.00
1,306.90 899,500 281,500 45.55% 731,500
494,500
47.93%
SUNTV 27-Jul-17 795.05 -11.40 -1.41% 814.35
792.75
804.83 893,000 -1,527,000 -63.10% 4,133,000
3,546,000
16.55%
UBL 31-Aug-17 817.60 -6.85 -0.83% 824.05
814.15
818.05 887,600 442,400 99.37% 838,600
282,800
196.53%
GLENMARK 27-Jul-17 714.95 6.75 0.95% 717.20
707.15
712.97 879,200 -1,034,600 -54.06% 2,639,700
2,113,300
24.91%
GSFC 27-Jul-17 133.30 -3.05 -2.24% 136.70
130.50
133.57 877,500 -2,983,500 -77.27% 7,542,000
14,161,500
-46.74%
RECLTD 28-Sep-17 175.05 -1.60 -0.91% 178.00
174.65
176.38 876,000 234,000 36.45% 366,000
408,000
-10.29%
TITAN 27-Jul-17 528.15 -9.85 -1.83% 540.60
527.00
532.38 876,000 -1,327,500 -60.25% 3,754,500
2,746,500
36.70%
ASIANPAINT 27-Jul-17 1,147.60 11.95 1.05% 1,149.30
1,136.25
1,143.36 871,200 -1,071,600 -55.16% 2,704,200
3,553,800
-23.91%
CAPF 27-Jul-17 762.25 -4.95 -0.65% 779.45
754.15
766.61 832,000 -652,800 -43.97% 2,458,400
2,254,400
9.05%
HEROMOTOCO 31-Aug-17 3,723.90 -16.55 -0.44% 3,778.10
3,702.75
3,747.74 826,000 303,600 58.12% 760,600
359,000
111.87%
S&P500 18-Aug-17 2,472.75 -1.00 -0.04% 2,475.00
2,472.25
2,473.40 824,000 3,250 0.40% 454,425
305,925
48.54%
UPL 27-Jul-17 869.05 -6.10 -0.70% 881.90
867.45
873.71 818,400 -819,600 -50.04% 2,214,000
5,851,200
-62.16%
BAJAJ-AUTO 31-Aug-17 2,860.70 -0.60 -0.02% 2,882.50
2,846.90
2,868.56 817,750 314,500 62.49% 830,000
414,250
100.36%
INDIANB 27-Jul-17 309.65 -5.80 -1.84% 319.80
308.75
314.82 812,000 -1,238,000 -60.39% 3,818,000
3,464,000
10.22%
CONCOR 31-Aug-17 1,169.50 -11.20 -0.95% 1,192.10
1,165.75
1,180.45 805,000 513,750 176.39% 1,046,250
236,250
342.86%
BANKNIFTY 27-Jul-17 24,938.20 252.00 1.02% 25,037.50
24,740.05
24,933.18 800,240 -1,301,200 -61.92% 4,671,320
2,417,400
93.24%
NIFTY 28-Sep-17 10,093.95 1.40 0.01% 10,180.80
10,080.00
10,136.63 749,550 168,075 28.90% 454,425
305,925
48.54%
ONGC 28-Sep-17 164.45 -1.20 -0.72% 166.35
163.55
165.35 735,000 180,000 32.43% 330,000
82,500
300.00%
MGL 31-Aug-17 985.30 -1.20 -0.12% 997.50
982.00
990.29 733,800 426,600 138.87% 811,800
204,000
297.94%
GODFRYPHLP 31-Aug-17 1,154.00 -17.30 -1.48% 1,186.45
1,146.30
1,168.13 732,500 312,500 74.40% 541,000
354,000
52.82%
ABIRLANUVO 27-Jul-17 1,892.40 -31.30 -1.63% 1,936.55
1,873.00
1,900.86 715,200 0 0.00% 3,158,800
3,158,800
0.00%
DALMIABHA 31-Aug-17 2,643.55 22.05 0.84% 2,660.00
2,607.70
2,629.06 714,300 293,100 69.59% 548,700
214,500
155.80%
PEL 31-Aug-17 2,864.20 -65.10 -2.22% 2,941.45
2,855.00
2,897.77 699,000 370,800 112.98% 687,000
216,000
218.06%
CESC 27-Jul-17 897.75 -1.00 -0.11% 913.25
891.45
902.77 665,500 -1,963,500 -74.69% 4,689,300
2,687,300
74.50%
SIEMENS 31-Aug-17 1,398.65 1.10 0.08% 1,408.00
1,387.10
1,398.34 657,500 186,000 39.45% 528,000
620,000
-14.84%
KSCL 27-Jul-17 653.55 -9.95 -1.50% 666.40
642.50
657.77 651,000 -1,111,500 -63.06% 2,127,000
1,501,500
41.66%
ICICIPRULI 27-Jul-17 437.05 -14.30 -3.17% 457.90
433.00
445.39 643,500 -947,700 -59.56% 2,323,100
2,011,100
15.51%
SRF 31-Aug-17 1,548.40 -17.60 -1.12% 1,578.65
1,539.10
1,561.68 642,000 202,500 46.08% 677,000
565,500
19.72%
RAMCOCEM 31-Aug-17 662.70 -10.15 -1.51% 685.50
660.05
671.94 632,800 236,000 59.48% 467,200
299,200
56.15%
JUBLFOOD 27-Jul-17 1,275.90 -8.30 -0.65% 1,298.95
1,267.00
1,280.97 631,500 -574,000 -47.62% 2,209,000
3,229,000
-31.59%
AJANTPHARM 31-Aug-17 1,421.15 -28.10 -1.94% 1,452.45
1,415.00
1,434.96 616,400 309,600 100.91% 635,600
224,000
183.75%
GMRINFRA 28-Sep-17 19.65 1.30 7.08% 20.50
19.60
19.70 585,000 405,000 225.00% 765,000
0
-
BALKRISIND 31-Aug-17 1,613.70 -18.80 -1.15% 1,640.40
1,599.00
1,625.27 579,600 280,000 93.46% 544,800
319,600
70.46%
SBIN 28-Sep-17 301.60 2.75 0.92% 303.15
300.20
301.84 564,000 138,000 32.39% 348,000
225,000
54.67%
PNB 28-Sep-17 156.00 -4.05 -2.53% 161.50
155.05
157.08 560,000 73,500 15.11% 423,500
175,000
142.00%
GODREJCP 27-Jul-17 1,070.40 43.70 4.26% 1,076.95
1,022.25
1,048.33 550,400 -239,200 -30.29% 1,169,600
1,035,200
12.98%
WOCKPHARMA 27-Jul-17 617.95 -4.55 -0.73% 627.40
615.40
621.87 547,200 -1,224,000 -69.11% 2,881,600
2,208,800
30.46%
BAJFINANCE 27-Jul-17 1,681.35 -3.80 -0.23% 1,738.60
1,674.00
1,709.32 544,000 -882,500 -61.86% 4,647,000
4,494,500
3.39%
CANFINHOME 31-Aug-17 3,138.40 66.90 2.18% 3,178.00
3,066.00
3,128.49 542,500 202,750 59.68% 622,250
203,750
205.40%
NHPC 28-Sep-17 30.60 -0.40 -1.29% 30.95
30.50
30.68 540,000 135,000 33.33% 135,000
351,000
-61.54%
PVR 31-Aug-17 1,343.30 -21.45 -1.57% 1,378.00
1,328.00
1,347.49 537,200 293,200 120.16% 676,400
406,000
66.60%
ALBK 28-Sep-17 75.30 -1.45 -1.89% 77.75
75.70
76.80 530,000 220,000 70.97% 330,000
90,000
266.67%
COLPAL 27-Jul-17 1,074.30 9.35 0.88% 1,077.75
1,062.55
1,069.10 520,100 -410,900 -44.14% 1,331,400
823,900
61.60%
FEDERALBNK 28-Sep-17 114.50 -1.70 -1.46% 116.10
114.10
115.40 517,000 176,000 51.61% 473,000
704,000
-32.81%
TATACHEM 27-Jul-17 621.15 -5.15 -0.82% 633.40
619.80
627.68 516,000 -1,474,500 -74.08% 3,825,000
3,666,000
4.34%
VGUARD 27-Jul-17 193.55 3.55 1.87% 197.40
191.00
194.60 513,000 -906,000 -63.85% 6,114,000
5,460,000
11.98%
ACC 27-Jul-17 1,732.25 25.00 1.46% 1,743.95
1,705.60
1,730.61 511,600 -319,200 -38.42% 1,519,600
916,000
65.90%
RPOWER 28-Sep-17 45.50 0.60 1.34% 46.00
45.00
45.55 492,000 132,000 36.67% 252,000
84,000
200.00%
MFSL 27-Jul-17 602.10 -2.60 -0.43% 614.00
600.90
607.91 488,000 -972,000 -66.58% 1,986,000
2,849,000
-30.29%
KAJARIACER 31-Aug-17 658.25 5.70 0.87% 668.00
650.50
659.68 483,200 155,200 47.32% 348,000
203,200
71.26%
APOLLOHOSP 27-Jul-17 1,298.10 9.20 0.71% 1,319.00
1,285.00
1,300.34 481,500 -295,500 -38.03% 735,000
636,000
15.57%
CADILAHC 27-Jul-17 540.30 -8.35 -1.52% 553.85
538.95
548.03 476,800 -1,003,200 -67.78% 2,420,800
2,852,800
-15.14%
ASHOKLEY 28-Sep-17 106.15 -1.35 -1.26% 108.05
106.00
106.53 476,000 168,000 54.55% 385,000
84,000
358.33%
PTC 28-Sep-17 112.80 -3.00 -2.59% 115.75
112.50
114.90 472,000 88,000 22.92% 120,000
24,000
400.00%
WIPRO 28-Sep-17 290.90 0.05 0.02% 292.45
287.95
290.27 470,400 38,400 8.89% 108,000
91,200
18.42%
SAIL 28-Sep-17 63.90 -0.60 -0.93% 65.35
63.90
64.84 468,000 180,000 62.50% 204,000
144,000
41.67%
IDBI 28-Sep-17 60.20 -2.60 -4.14% 62.80
60.05
61.54 464,000 96,000 26.09% 248,000
120,000
106.67%
PIDILITIND 27-Jul-17 789.90 -14.95 -1.86% 808.75
788.00
795.49 456,000 -261,000 -36.40% 1,037,000
2,128,000
-51.27%
BERGEPAINT 27-Jul-17 249.30 -5.00 -1.97% 255.65
248.80
251.99 444,400 -239,800 -35.05% 838,200
422,400
98.44%
SUNPHARMA 28-Sep-17 578.35 -5.70 -0.98% 586.25
573.75
578.65 441,600 175,200 65.77% 232,000
111,200
108.63%
BANKINDIA 28-Sep-17 155.90 -4.75 -2.96% 164.40
155.35
158.79 426,000 48,000 12.70% 168,000
78,000
115.38%
IGL 27-Jul-17 1,177.05 41.25 3.63% 1,190.60
1,128.25
1,168.42 411,400 -262,900 -38.99% 1,661,550
637,450
160.66%
CEATLTD 27-Jul-17 1,868.70 -8.20 -0.44% 1,886.95
1,861.60
1,870.57 402,500 -394,800 -49.52% 2,001,300
2,363,200
-15.31%
GODREJIND 27-Jul-17 668.50 -8.05 -1.19% 679.10
662.95
669.40 399,000 -478,500 -54.53% 1,483,500
987,000
50.30%
DRREDDY 27-Jul-17 2,629.00 -75.05 -2.78% 2,719.70
2,620.05
2,670.65 384,000 -846,200 -68.79% 3,386,600
1,201,800
181.79%
ADANIPOWER 28-Sep-17 34.35 -1.15 -3.24% 35.80
33.50
34.34 380,000 260,000 216.67% 480,000
20,000
2,300.00%
INDIGO 27-Jul-17 1,242.45 7.05 0.57% 1,244.80
1,220.80
1,235.22 378,000 -391,800 -50.90% 1,126,200
820,200
37.31%
CHOLAFIN 31-Aug-17 1,183.85 30.55 2.65% 1,220.00
1,160.00
1,187.25 377,500 197,500 109.72% 901,000
199,000
352.76%
TATAMOTORS 28-Sep-17 452.65 -10.25 -2.21% 465.40
446.90
456.74 375,000 154,500 70.07% 301,500
117,000
157.69%
IFCI 28-Sep-17 27.65 0.00 0.00% 0.00
0.00
27.52 374,000 44,000 13.33% 44,000
0
-
CHENNPETRO 27-Jul-17 387.65 -1.50 -0.39% 395.00
386.00
390.19 373,500 -339,000 -47.58% 1,057,500
1,053,000
0.43%
ORIENTBANK 28-Sep-17 147.65 -7.35 -4.74% 154.15
147.50
152.41 366,000 138,000 60.53% 210,000
72,000
191.67%
CUMMINSIND 31-Aug-17 967.60 -31.05 -3.11% 996.75
962.10
976.89 363,600 199,800 121.98% 478,200
164,400
190.88%
AMARAJABAT 27-Jul-17 847.65 -0.75 -0.09% 853.00
843.40
848.47 355,800 -608,400 -63.10% 1,489,200
1,209,600
23.12%
HEROMOTOCO 27-Jul-17 3,694.00 -23.30 -0.63% 3,759.00
3,674.55
3,725.50 352,000 -275,000 -43.86% 830,000
626,800
32.42%
MUTHOOTFIN 27-Jul-17 465.45 -13.05 -2.73% 481.25
464.30
472.94 351,000 -748,500 -68.08% 2,434,500
4,414,500
-44.85%
ITC 28-Sep-17 292.80 -4.15 -1.40% 298.35
291.00
295.21 348,000 21,600 6.62% 184,800
55,200
234.78%
CENTURYTEX 27-Jul-17 1,168.15 -19.15 -1.61% 1,198.05
1,163.50
1,182.80 343,750 -1,317,250 -79.30% 3,322,550
4,187,150
-20.65%
OIL 27-Jul-17 279.00 -3.70 -1.31% 283.40
278.20
280.39 335,368 -561,968 -62.63% 1,418,516
1,312,014
8.12%
NIITTECH 27-Jul-17 523.85 1.15 0.22% 531.50
521.00
525.77 334,500 -349,500 -51.10% 895,500
649,500
37.88%
BAJAJ-AUTO 27-Jul-17 2,837.55 -6.10 -0.21% 2,864.95
2,827.00
2,850.89 330,250 -374,500 -53.14% 887,250
616,750
43.86%
IDEA 28-Sep-17 93.60 -1.75 -1.84% 98.00
93.00
94.87 329,000 42,000 14.63% 490,000
196,000
150.00%
BAJAJFINSV 31-Aug-17 4,965.25 -35.35 -0.71% 5,129.50
4,931.60
5,041.17 327,875 117,125 55.58% 396,000
179,500
120.61%
MARUTI 27-Jul-17 7,597.90 30.05 0.40% 7,677.50
7,534.90
7,611.84 322,500 -384,150 -54.36% 2,977,200
1,022,700
191.11%
IDFC 28-Sep-17 58.50 -0.55 -0.93% 59.95
58.35
59.10 316,800 132,000 71.43% 343,200
26,400
1,200.00%
CONCOR 27-Jul-17 1,165.30 -9.10 -0.77% 1,187.00
1,161.15
1,175.83 311,250 -349,375 -52.89% 851,250
321,875
164.47%
ANDHRABANK 28-Sep-17 58.00 -1.60 -2.68% 59.60
57.70
58.25 310,000 90,000 40.91% 150,000
200,000
-25.00%
ICICIBANK 28-Sep-17 311.10 -1.90 -0.61% 316.75
309.65
313.47 308,000 90,750 41.77% 327,250
165,000
98.33%
BRITANNIA 31-Aug-17 3,873.75 24.95 0.65% 3,909.00
3,845.85
3,871.43 300,200 145,000 93.43% 326,000
83,000
292.77%
REPCOHOME 31-Aug-17 775.30 -13.90 -1.76% 792.00
773.00
780.71 287,700 175,000 155.28% 266,000
70,700
276.24%
GRASIM 27-Jul-17 1,070.70 0.35 0.03% 1,079.75
1,068.00
1,073.58 284,250 -571,500 -66.78% 1,351,500
1,343,250
0.61%
BANKBARODA 28-Sep-17 163.50 -2.10 -1.27% 166.85
162.45
165.14 280,000 182,000 185.71% 308,000
73,500
319.05%
COALINDIA 28-Sep-17 259.30 -2.85 -1.09% 264.65
258.10
262.27 268,600 134,300 100.00% 188,700
37,400
404.55%
BEML 27-Jul-17 1,658.40 -0.35 -0.02% 1,684.00
1,647.65
1,666.28 268,200 -613,200 -69.57% 1,931,400
2,701,800
-28.51%
STAR 27-Jul-17 1,077.80 -13.50 -1.24% 1,099.75
1,074.00
1,087.93 265,500 -591,000 -69.00% 1,175,000
895,000
31.28%
MCDOWELL-N 27-Jul-17 2,538.35 -39.55 -1.53% 2,613.55
2,524.85
2,570.29 265,000 -429,250 -61.83% 1,243,500
757,250
64.21%
ULTRACEMCO 27-Jul-17 4,041.00 -36.35 -0.89% 4,113.05
4,035.20
4,074.00 263,400 -238,000 -47.47% 765,600
650,200
17.75%
DLF 28-Sep-17 197.15 0.00 0.00% 199.20
192.00
196.36 260,000 125,000 92.59% 275,000
85,000
223.53%
RBLBANK 28-Sep-17 522.05 6.00 1.16% 524.00
515.00
520.54 258,000 32,000 14.16% 144,000
45,000
220.00%
UNIONBANK 28-Sep-17 156.50 -4.00 -2.49% 162.70
156.05
158.58 256,000 68,000 36.17% 108,000
88,000
22.73%
NTPC 28-Sep-17 165.15 -1.70 -1.02% 166.10
164.95
165.80 248,000 84,000 51.22% 92,000
32,000
187.50%
GODFRYPHLP 27-Jul-17 1,146.90 -15.65 -1.35% 1,177.30
1,141.05
1,160.27 247,500 -213,500 -46.31% 567,500
374,500
51.54%
RAYMOND 27-Jul-17 785.90 -18.90 -2.35% 812.50
782.95
799.74 247,200 -814,400 -76.71% 2,116,000
1,539,200
37.47%
AJANTPHARM 27-Jul-17 1,410.50 -27.75 -1.93% 1,438.95
1,406.55
1,424.06 225,200 -206,000 -47.77% 602,400
260,800
130.98%
RELINFRA 28-Sep-17 511.15 0.40 0.08% 519.90
507.70
515.19 218,400 49,400 29.23% 98,800
48,100
105.41%
BALKRISIND 27-Jul-17 1,599.00 -22.75 -1.40% 1,630.00
1,582.65
1,609.96 210,000 -105,600 -33.46% 522,800
459,200
13.85%
DISHTV 28-Sep-17 82.20 1.10 1.36% 82.40
80.00
81.20 203,000 154,000 314.29% 175,000
14,000
1,150.00%
JISLJALEQS 28-Sep-17 107.00 -2.20 -2.01% 109.20
106.55
108.05 198,000 108,000 120.00% 108,000
36,000
200.00%
JINDALSTEL 28-Sep-17 154.15 1.10 0.72% 154.30
151.40
153.44 198,000 0 0.00% 144,000
175,500
-17.95%
TORNTPHARM 31-Aug-17 1,280.50 -6.30 -0.49% 1,294.05
1,273.65
1,284.40 196,400 91,200 86.69% 192,800
123,600
55.99%
VEDL 28-Sep-17 283.05 -0.75 -0.26% 285.95
279.75
282.74 192,500 91,000 89.66% 224,000
101,500
120.69%
TATASTEEL 28-Sep-17 565.65 -6.60 -1.15% 572.85
564.50
567.85 192,000 92,000 92.00% 196,000
76,000
157.89%
AXISBANK 28-Sep-17 531.45 -3.35 -0.63% 537.65
529.50
533.96 192,000 14,400 8.11% 80,400
63,600
26.42%
PEL 27-Jul-17 2,840.45 -67.60 -2.32% 2,926.55
2,827.00
2,879.37 172,200 -260,400 -60.19% 635,400
299,400
112.22%
MGL 27-Jul-17 977.55 -2.15 -0.22% 990.00
974.60
983.23 171,000 -300,000 -63.69% 804,600
236,400
240.36%
L&TFH 28-Sep-17 162.50 6.95 4.47% 169.00
162.30
164.27 166,500 63,000 60.87% 139,500
54,000
158.33%
UBL 27-Jul-17 809.30 -10.25 -1.25% 820.05
807.45
811.51 160,300 -335,300 -67.66% 749,700
469,000
59.85%
RELIANCE 28-Sep-17 1,613.05 -25.30 -1.54% 1,646.35
1,609.30
1,631.27 160,000 15,000 10.34% 96,000
36,000
166.67%
HINDALCO 28-Sep-17 221.70 -0.45 -0.20% 224.00
220.95
222.35 157,500 7,000 4.65% 133,000
84,000
58.33%
DALMIABHA 27-Jul-17 2,619.90 14.25 0.55% 2,632.85
2,589.85
2,612.37 156,000 -261,000 -62.59% 540,600
292,200
85.01%
PFC 28-Sep-17 123.00 -2.00 -1.60% 125.35
122.35
124.35 156,000 78,000 100.00% 186,000
72,000
158.33%
DIVISLAB 28-Sep-17 664.15 -16.15 -2.37% 686.90
661.65
678.09 153,600 29,600 23.87% 74,400
19,200
287.50%
DHFL 28-Sep-17 456.35 -7.75 -1.67% 466.00
455.00
461.36 151,500 30,000 24.69% 60,000
24,000
150.00%
SIEMENS 27-Jul-17 1,390.65 2.40 0.17% 1,398.85
1,377.35
1,388.75 151,000 -198,000 -56.73% 580,500
984,500
-41.04%
CUMMINSIND 27-Jul-17 960.50 -37.30 -3.74% 996.40
956.35
972.65 148,200 -90,600 -37.94% 440,400
309,000
42.52%
PVR 27-Jul-17 1,328.15 -28.80 -2.12% 1,369.10
1,319.00
1,337.29 147,200 -227,200 -60.68% 697,600
929,600
-24.96%
CHOLAFIN 27-Jul-17 1,179.20 34.45 3.01% 1,216.70
1,151.00
1,180.19 147,000 -152,500 -50.92% 1,003,500
320,000
213.59%
BHEL 28-Sep-17 143.50 -1.40 -0.97% 145.80
143.00
144.32 145,000 -10,000 -6.45% 50,000
115,000
-56.52%
BHARTIARTL 28-Sep-17 420.05 -9.40 -2.19% 428.00
416.70
420.76 141,100 13,600 10.67% 74,800
52,700
41.94%
RAMCOCEM 27-Jul-17 657.35 -10.45 -1.56% 679.95
652.50
667.31 136,800 -164,800 -54.64% 393,600
296,800
32.61%
TATAELXSI 27-Jul-17 1,733.90 55.20 3.29% 1,770.65
1,664.75
1,723.49 136,000 -616,800 -81.93% 4,381,200
807,200
442.77%
SYNDIBANK 28-Sep-17 76.95 -1.90 -2.41% 78.65
77.55
77.81 135,000 45,000 50.00% 45,000
99,000
-54.55%
BALRAMCHIN 28-Sep-17 154.10 -7.85 -4.85% 154.20
153.90
154.06 129,500 10,500 8.82% 14,000
3,500
300.00%
KTKBANK 28-Sep-17 153.90 -5.05 -3.18% 158.85
153.15
155.95 129,200 72,200 126.67% 254,600
34,200
644.44%
SRF 27-Jul-17 1,546.40 -12.75 -0.82% 1,570.00
1,542.00
1,556.99 124,000 -198,500 -61.55% 614,500
840,500
-26.89%
MANAPPURAM 28-Sep-17 105.85 -5.20 -4.68% 110.90
104.70
106.38 120,000 24,000 25.00% 36,000
0
-
ADANIPORTS 28-Sep-17 394.10 -0.10 -0.03% 395.50
393.65
394.82 117,500 37,500 46.88% 62,500
10,000
525.00%
CANBK 28-Sep-17 354.35 -3.20 -0.89% 360.20
353.75
355.91 114,108 40,092 54.17% 64,764
21,588
200.00%
HDFCBANK 28-Sep-17 1,776.35 28.75 1.65% 1,780.00
1,745.40
1,762.67 106,500 13,500 14.52% 29,000
15,500
87.10%
MCX 27-Jul-17 1,113.60 -30.55 -2.67% 1,150.00
1,108.90
1,131.93 103,500 -349,000 -77.13% 794,000
471,500
68.40%
NMDC 28-Sep-17 123.70 -0.70 -0.56% 125.40
123.40
124.77 102,000 42,000 70.00% 90,000
30,000
200.00%
RELCAPITAL 28-Sep-17 660.60 -2.35 -0.35% 674.05
658.00
665.77 97,500 22,500 30.00% 54,000
21,000
157.14%
JSWSTEEL 28-Sep-17 216.25 -5.55 -2.50% 221.40
214.55
217.35 96,000 48,000 100.00% 99,000
36,000
175.00%
BAJAJFINSV 27-Jul-17 4,952.00 -13.35 -0.27% 5,098.00
4,933.60
5,017.58 93,625 -116,000 -55.34% 412,250
259,250
59.02%
EICHERMOT 31-Aug-17 29,105.30 3.50 0.01% 30,189.95
28,705.60
29,463.46 89,975 36,500 68.26% 103,800
49,000
111.84%
CANFINHOME 27-Jul-17 3,108.25 61.25 2.01% 3,150.00
3,040.00
3,102.01 89,750 -157,750 -63.74% 635,750
257,750
146.65%
NESTLEIND 31-Aug-17 6,849.15 -1.70 -0.02% 6,900.00
6,810.05
6,837.43 87,300 34,500 65.34% 67,300
23,600
185.17%
TECHM 28-Sep-17 383.00 -3.55 -0.92% 390.10
382.00
386.74 86,900 31,900 58.00% 46,200
30,800
50.00%
KAJARIACER 27-Jul-17 655.60 5.00 0.77% 665.25
648.00
657.06 84,000 -121,600 -59.14% 332,800
192,800
72.61%
IBREALEST 28-Sep-17 228.50 15.70 7.38% 243.60
228.45
232.72 80,000 80,000 0.00% 180,000
0
-
REPCOHOME 27-Jul-17 769.20 -15.85 -2.02% 787.45
768.00
774.52 76,300 -151,200 -66.46% 295,400
91,000
224.62%
BOSCHLTD 31-Aug-17 24,145.15 -281.90 -1.15% 24,591.15
24,078.65
24,338.75 72,725 22,450 44.65% 42,800
38,225
11.97%
INFY 28-Sep-17 982.50 -22.00 -2.19% 1,013.10
978.00
997.40 72,500 8,000 12.40% 66,000
16,000
312.50%
POWERGRID 28-Sep-17 217.30 1.30 0.60% 217.50
217.00
217.26 72,000 4,000 5.88% 12,000
16,000
-25.00%
RDEL 28-Sep-17 61.00 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
0
-
TV18BRDCST 28-Sep-17 40.85 -0.15 -0.37% 41.05
40.00
40.61 68,000 34,000 100.00% 85,000
34,000
150.00%
OIL 28-Sep-17 281.45 -1.55 -0.55% 281.75
280.45
281.41 65,714 15,862 31.82% 18,128
24,926
-27.27%
OFSS 31-Aug-17 3,630.55 -5.10 -0.14% 3,664.95
3,616.70
3,634.66 64,500 34,800 117.17% 57,000
21,150
169.50%
EICHERMOT 27-Jul-17 29,168.05 128.25 0.44% 30,168.95
29,017.55
29,478.96 64,150 -27,950 -30.35% 108,725
76,675
41.80%
AUROPHARMA 28-Sep-17 748.05 -9.90 -1.31% 764.35
747.15
755.59 64,000 8,000 14.29% 52,000
16,800
209.52%
GLENMARK 28-Sep-17 724.00 9.00 1.26% 724.00
718.15
720.53 63,000 9,100 16.88% 9,800
4,200
133.33%
TATAGLOBAL 28-Sep-17 170.00 -2.45 -1.42% 172.75
169.05
169.70 63,000 54,000 600.00% 85,500
4,500
1,800.00%
LUPIN 28-Sep-17 1,120.95 -16.75 -1.47% 1,142.15
1,118.70
1,136.25 62,800 25,600 68.82% 32,000
10,800
196.30%
TORNTPHARM 27-Jul-17 1,269.30 -9.40 -0.74% 1,288.30
1,262.75
1,275.62 62,000 -100,400 -61.82% 237,600
122,000
94.75%
LT 28-Sep-17 1,180.60 0.65 0.06% 1,186.40
1,175.00
1,181.46 60,750 19,500 47.27% 26,000
24,500
6.12%
BIOCON 28-Sep-17 403.55 -4.95 -1.21% 410.00
402.20
404.83 59,400 12,600 26.92% 16,200
7,200
125.00%
TATAMTRDVR 28-Sep-17 266.30 -7.00 -2.56% 272.65
265.50
268.18 58,800 33,600 133.33% 52,500
2,100
2,400.00%
BRITANNIA 27-Jul-17 3,877.75 30.70 0.80% 3,912.60
3,842.05
3,873.12 57,000 -116,400 -67.13% 310,600
146,400
112.16%
PETRONET 28-Sep-17 207.25 -0.95 -0.46% 210.90
206.90
208.88 57,000 27,000 90.00% 54,000
3,000
1,700.00%
HDIL 28-Sep-17 88.00 0.50 0.57% 88.00
88.00
88.00 56,000 8,000 16.67% 8,000
0
-
INDIACEM 28-Sep-17 217.95 4.95 2.32% 219.95
214.00
216.72 56,000 35,000 166.67% 87,500
17,500
400.00%
AMBUJACEM 28-Sep-17 266.05 -2.95 -1.10% 267.30
266.00
266.45 55,000 27,500 100.00% 30,000
0
-
YESBANK 28-Sep-17 1,797.10 66.55 3.85% 1,810.00
1,765.60
1,793.82 49,350 21,700 78.48% 65,100
26,950
141.56%
HINDPETRO 28-Sep-17 370.45 -5.10 -1.36% 374.80
369.55
372.89 48,825 7,875 19.23% 22,050
2,100
950.00%
CGPOWER 28-Sep-17 85.85 3.65 4.44% 85.90
85.85
85.88 48,000 48,000 0.00% 48,000
0
-
MRF 31-Aug-17 69,228.05 -1,296.70 -1.84% 70,790.00
69,002.00
69,858.19 47,880 17,775 59.04% 35,250
20,145
74.98%
BANKNIFTY 28-Sep-17 25,012.45 222.95 0.90% 25,133.00
24,826.50
25,031.18 46,720 12,880 38.06% 36,960
16,080
129.85%
JUSTDIAL 28-Sep-17 383.10 -2.95 -0.76% 383.85
375.00
380.51 45,600 8,400 22.58% 28,800
0
-
ENGINERSIN 28-Sep-17 160.30 -3.10 -1.90% 165.00
160.05
161.76 42,000 38,500 1,100.00% 42,000
3,500
1,100.00%
BPCL 28-Sep-17 483.00 6.50 1.36% 483.00
476.45
477.99 41,400 21,600 109.09% 39,600
7,200
450.00%
FORTIS 28-Sep-17 165.95 -4.05 -2.38% 170.00
165.95
167.26 40,500 16,200 66.67% 21,600
0
-
GSFC 28-Sep-17 135.90 0.00 0.00% 0.00
0.00
0.00 40,500 0 0.00% 0
22,500
-
INFIBEAM 28-Sep-17 1,391.55 85.55 6.55% 1,391.55
1,391.55
1,391.55 39,600 -400 -1.00% 400
0
-
MARUTI 28-Sep-17 7,595.00 25.25 0.33% 7,697.00
7,550.00
7,616.12 35,250 11,100 45.96% 20,850
9,450
120.63%
GRANULES 28-Sep-17 139.05 -3.85 -2.69% 139.05
139.00
139.02 35,000 5,000 16.67% 10,000
0
-
BHARATFIN 28-Sep-17 828.80 20.30 2.51% 835.05
812.35
826.08 34,000 14,000 70.00% 78,000
25,000
212.00%
CHENNPETRO 28-Sep-17 371.00 -1.50 -0.40% 375.65
371.00
372.34 33,000 4,500 15.79% 9,000
19,500
-53.85%
HINDZINC 28-Sep-17 279.10 12.70 4.77% 284.90
278.65
280.94 32,000 32,000 0.00% 54,400
0
-
NCC 28-Sep-17 90.30 0.10 0.11% 91.00
90.00
90.24 32,000 16,000 100.00% 48,000
16,000
200.00%
BEL 28-Sep-17 180.00 3.00 1.69% 180.60
179.00
179.68 31,500 22,500 250.00% 40,500
9,000
350.00%
IOC 28-Sep-17 371.70 -4.30 -1.14% 377.65
371.00
374.62 31,500 22,500 250.00% 36,000
3,000
1,100.00%
SHREECEM 31-Aug-17 17,682.85 67.45 0.38% 17,756.20
17,575.00
17,651.51 30,900 15,250 97.44% 24,050
14,000
71.79%
APOLLOTYRE 28-Sep-17 265.00 -4.00 -1.49% 266.70
262.00
264.56 30,000 21,000 233.33% 54,000
15,000
260.00%
HDFC 28-Sep-17 1,737.50 87.50 5.30% 1,746.50
1,672.25
1,718.37 30,000 25,500 566.67% 37,500
2,500
1,400.00%
VOLTAS 28-Sep-17 505.70 7.25 1.45% 505.90
499.80
503.51 30,000 2,000 7.14% 20,000
2,000
900.00%
PAGEIND 31-Aug-17 16,775.20 -121.15 -0.72% 17,040.15
16,649.70
16,841.59 28,800 15,000 108.70% 28,600
13,000
120.00%
GAIL 28-Sep-17 379.10 1.80 0.48% 381.35
376.95
378.60 28,000 12,000 75.00% 38,000
24,000
58.33%
INDIGO 28-Sep-17 1,231.00 12.10 0.99% 1,238.25
1,213.00
1,224.07 26,400 6,600 33.33% 17,400
19,800
-12.12%
ARVIND 28-Sep-17 370.50 0.10 0.03% 370.50
370.00
370.15 26,000 8,000 44.44% 8,000
14,000
-42.86%
NIFTYIT 31-Aug-17 10,680.00 -142.00 -1.31% 10,960.00
10,651.00
10,800.84 25,600 12,050 88.93% 454,425
305,925
48.54%
ADANIENT 28-Sep-17 139.55 -2.00 -1.41% 141.55
139.00
139.92 24,000 8,000 50.00% 32,000
16,000
100.00%
HCC 28-Sep-17 42.50 -0.65 -1.51% 42.50
42.50
42.50 24,000 12,000 100.00% 12,000
0
-
KPIT 28-Sep-17 124.90 -1.30 -1.03% 126.40
124.85
125.30 20,000 20,000 0.00% 20,000
0
-
TCS 28-Sep-17 2,510.30 -67.25 -2.61% 2,609.95
2,501.00
2,563.80 19,750 11,500 139.39% 22,500
1,250
1,700.00%
SUNTV 28-Sep-17 802.55 -10.45 -1.29% 819.65
802.55
813.03 19,000 12,000 171.43% 20,000
14,000
42.86%
LICHSGFIN 28-Sep-17 740.15 -1.20 -0.16% 752.90
738.50
745.24 18,700 1,100 6.25% 18,700
13,200
41.67%
HEXAWARE 28-Sep-17 255.35 -4.65 -1.79% 260.00
255.35
256.65 18,000 9,000 100.00% 12,000
6,000
100.00%
DRREDDY 28-Sep-17 2,656.15 -83.85 -3.06% 2,749.10
2,630.00
2,686.76 17,800 11,800 196.67% 14,600
2,800
421.43%
ABIRLANUVO 31-Aug-17 1,890.35 -36.00 -1.87% 1,934.80
1,883.00
1,901.37 17,200 0 0.00% 28,000
28,000
0.00%
BAJFINANCE 28-Sep-17 1,688.95 -13.00 -0.76% 1,756.95
1,687.55
1,728.34 17,000 7,000 70.00% 23,000
11,500
100.00%
JSWENERGY 28-Sep-17 67.75 1.85 2.81% 67.75
67.75
67.75 17,000 8,500 100.00% 8,500
0
-
ZEEL 28-Sep-17 543.00 6.00 1.12% 543.35
541.75
542.60 16,900 6,500 62.50% 13,000
5,200
150.00%
BOSCHLTD 27-Jul-17 23,980.10 -314.30 -1.29% 24,447.10
23,900.25
24,208.18 16,875 -16,175 -48.94% 35,550
44,300
-19.75%
INDUSINDBK 28-Sep-17 1,622.05 52.35 3.34% 1,637.35
1,604.85
1,621.31 16,800 15,600 1,300.00% 26,400
0
-
TATACOMM 28-Sep-17 685.15 -7.90 -1.14% 690.65
681.60
686.56 16,800 13,300 380.00% 18,900
2,100
800.00%
MCX 28-Sep-17 1,120.05 -20.95 -1.84% 1,135.05
1,120.05
1,130.35 16,500 2,000 13.79% 3,000
1,000
200.00%
DJIA 18-Aug-17 21,665.00 80.00 0.37% 21,687.50
21,660.00
21,677.65 16,140 1,020 6.75% 36,960
16,080
129.85%
HINDUNILVR 28-Sep-17 1,181.10 16.10 1.38% 1,200.00
1,176.85
1,189.52 15,600 13,800 766.67% 18,000
600
2,900.00%
CIPLA 28-Sep-17 574.15 6.65 1.17% 577.80
572.15
576.09 15,000 14,000 1,400.00% 19,000
0
-
JETAIRWAYS 28-Sep-17 585.00 -10.00 -1.68% 591.60
585.00
588.12 14,400 1,200 9.09% 10,800
6,000
80.00%
NESTLEIND 27-Jul-17 6,794.40 -22.20 -0.33% 6,901.75
6,760.00
6,797.20 13,300 -30,900 -69.91% 67,700
21,800
210.55%
EQUITAS 28-Sep-17 168.45 -2.55 -1.49% 170.25
168.70
169.03 12,800 6,400 100.00% 9,600
0
-
KOTAKBANK 28-Sep-17 1,011.45 16.45 1.65% 1,012.90
998.80
1,006.98 12,800 4,000 45.45% 7,200
800
800.00%
OFSS 27-Jul-17 3,614.00 0.00 0.00% 3,640.00
3,581.10
3,613.45 12,750 -36,900 -74.32% 60,750
32,850
84.93%
DABUR 28-Sep-17 311.60 16.95 5.75% 312.10
311.05
311.31 12,500 12,500 0.00% 15,000
0
-
PAGEIND 27-Jul-17 16,693.95 -103.95 -0.62% 16,901.00
16,650.40
16,754.76 10,950 -12,050 -52.39% 27,250
16,100
69.25%
MCDOWELL-N 28-Sep-17 2,560.05 -39.95 -1.54% 2,618.00
2,560.05
2,601.70 10,250 2,000 24.24% 3,750
250
1,400.00%
CESC 28-Sep-17 910.35 28.75 3.26% 916.00
906.00
909.24 9,900 9,900 0.00% 31,900
0
-
IBULHSGFIN 28-Sep-17 1,192.00 7.00 0.59% 1,200.00
1,188.00
1,195.60 9,600 8,800 1,100.00% 11,200
0
-
MRPL 28-Sep-17 117.90 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
0
-
TATAPOWER 28-Sep-17 83.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
9,000
-
CASTROLIND 28-Sep-17 412.10 -2.25 -0.54% 413.80
412.00
412.79 8,400 8,400 0.00% 9,800
0
-
UPL 28-Sep-17 878.80 -11.50 -1.29% 881.00
876.00
879.15 8,400 7,200 600.00% 7,200
1,200
500.00%
HAVELLS 28-Sep-17 456.60 -0.35 -0.08% 461.00
456.60
458.80 8,000 8,000 0.00% 8,000
0
-
MFSL 28-Sep-17 608.85 0.95 0.16% 609.65
607.95
608.85 8,000 2,000 33.33% 8,000
5,000
60.00%
NATIONALUM 28-Sep-17 71.60 5.40 8.16% 71.60
71.60
71.60 8,000 8,000 0.00% 8,000
0
-
TVSMOTOR 28-Sep-17 573.15 6.15 1.08% 573.50
570.65
572.10 8,000 6,000 300.00% 14,000
0
-
MRF 27-Jul-17 68,695.20 -1,401.15 -2.00% 70,350.00
68,565.65
69,455.52 7,950 -14,985 -65.34% 33,135
25,770
28.58%
SHREECEM 27-Jul-17 17,499.75 10.45 0.06% 17,599.95
17,438.65
17,506.77 7,900 -14,500 -64.73% 28,650
17,000
68.53%
ICIL 28-Sep-17 156.80 -17.45 -10.01% 157.00
156.60
156.80 7,000 7,000 0.00% 7,000
0
-
TITAN 28-Sep-17 535.30 -4.45 -0.82% 534.65
534.65
536.68 6,000 3,000 100.00% 4,500
0
-
TORNTPOWER 28-Sep-17 182.00 -6.00 -3.19% 182.00
182.00
0.00 6,000 3,000 100.00% 3,000
0
-
ESCORTS 28-Sep-17 648.95 -0.45 -0.07% 656.00
648.45
650.52 5,500 2,200 66.67% 6,600
1,100
500.00%
NIFTYIT 27-Jul-17 10,605.00 -162.00 -1.50% 10,905.00
10,575.00
10,732.98 5,150 -11,250 -68.60% 454,425
305,925
48.54%
IRB 28-Sep-17 221.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
M&M 28-Sep-17 1,411.05 33.05 2.40% 1,430.00
1,411.00
1,420.24 5,000 5,000 0.00% 5,000
0
-
M&MFIN 28-Sep-17 405.05 3.65 0.91% 405.05
405.00
405.02 5,000 0 0.00% 5,000
5,000
0.00%
SREINFRA 28-Sep-17 121.00 1.85 1.55% 121.00
121.00
121.00 5,000 5,000 0.00% 5,000
0
-
ACC 28-Sep-17 1,755.00 13.60 0.78% 1,757.60
1,744.95
1,751.95 4,400 2,800 175.00% 4,400
0
-
CENTURYTEX 28-Sep-17 1,170.10 -11.25 -0.95% 1,176.80
1,169.00
1,170.91 4,400 3,850 700.00% 4,400
0
-
MGL 28-Sep-17 993.15 7.45 0.76% 993.15
993.00
993.07 4,200 1,200 40.00% 1,200
0
-
CHOLAFIN 28-Sep-17 1,185.00 35.00 3.04% 1,185.00
1,185.00
1,185.00 4,000 0 0.00% 3,500
0
-
EXIDEIND 28-Sep-17 220.05 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
GRASIM 28-Sep-17 1,082.95 4.60 0.43% 1,082.95
1,079.95
1,080.88 3,750 3,000 400.00% 7,500
0
-
MOTHERSUMI 28-Sep-17 321.00 0.00 0.00% 0.00
0.00
0.00 3,750 0 0.00% 0
0
-
ASIANPAINT 28-Sep-17 1,163.50 21.85 1.91% 1,163.50
1,155.70
1,157.65 3,600 1,800 100.00% 2,400
600
300.00%
MINDTREE 28-Sep-17 490.00 -29.00 -5.59% 490.00
490.00
490.00 3,600 1,200 50.00% 1,200
0
-
INFRATEL 28-Sep-17 412.70 3.65 0.89% 412.70
412.70
412.70 3,400 3,400 0.00% 3,400
0
-
GODREJIND 28-Sep-17 673.00 -2.00 -0.30% 673.00
673.00
673.00 3,000 1,500 100.00% 1,500
0
-
JUBLFOOD 28-Sep-17 1,275.05 -24.95 -1.92% 1,275.05
1,264.10
1,269.45 3,000 2,500 500.00% 3,000
0
-
MUTHOOTFIN 28-Sep-17 467.70 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
NIFTYMID50 27-Jul-17 4,684.00 0.70 0.01% 4,684.00
4,684.00
4,684.00 3,000 3,000 0.00% 454,425
305,925
48.54%
NIITTECH 28-Sep-17 534.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
VGUARD 28-Sep-17 195.00 19.15 10.89% 195.00
195.00
195.00 3,000 3,000 0.00% 3,000
0
-
HEROMOTOCO 28-Sep-17 3,738.35 -83.65 -2.19% 3,770.00
3,735.00
3,754.17 2,800 800 40.00% 1,200
0
-
ICICIPRULI 28-Sep-17 445.90 -15.40 -3.34% 451.00
445.90
448.45 2,600 1,300 100.00% 2,600
0
-
BHARATFORG 28-Sep-17 1,144.15 51.35 4.70% 1,151.50
1,144.15
1,149.66 2,400 2,400 0.00% 2,400
0
-
RAYMOND 28-Sep-17 817.50 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
1,600
-
WOCKPHARMA 28-Sep-17 627.00 1.00 0.16% 627.10
627.00
627.05 2,400 1,600 200.00% 1,600
800
100.00%
BATAINDIA 28-Sep-17 574.10 35.65 6.62% 577.50
569.65
574.08 2,200 2,200 0.00% 5,500
0
-
HCLTECH 28-Sep-17 906.00 8.00 0.89% 932.70
902.65
907.79 2,100 1,400 200.00% 7,000
700
900.00%
SRTRANSFIN 28-Sep-17 999.00 0.00 0.00% 999.00
999.00
1,005.40 1,800 600 50.00% 3,000
600
400.00%
IGL 28-Sep-17 1,180.00 109.90 10.27% 1,181.25
1,175.45
1,178.90 1,650 1,650 0.00% 1,650
0
-
CADILAHC 28-Sep-17 547.00 17.45 3.30% 547.00
547.00
547.00 1,600 1,600 0.00% 1,600
0
-
CAPF 28-Sep-17 765.00 0.00 0.00% 0.00
0.00
0.00 1,600 0 0.00% 0
800
-
NIFTYCPSE 27-Jul-17 2,450.00 30.00 1.24% 2,450.00
2,450.00
2,450.00 1,500 250 20.00% 454,425
305,925
48.54%
PEL 28-Sep-17 2,955.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
TATACHEM 28-Sep-17 615.35 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
CONCOR 28-Sep-17 1,205.00 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
AMARAJABAT 28-Sep-17 855.10 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
600
-
BEML 28-Sep-17 1,665.95 88.05 5.58% 1,668.00
1,664.85
1,665.91 1,200 0 0.00% 1,800
0
-
BALKRISIND 28-Sep-17 1,643.55 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
400
-
TATAELXSI 28-Sep-17 1,759.85 59.85 3.52% 1,759.85
1,759.85
1,759.85 1,200 400 50.00% 400
800
-50.00%
PIDILITIND 28-Sep-17 865.65 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
SIEMENS 28-Sep-17 1,365.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
1,000
-
STAR 28-Sep-17 1,101.85 117.40 11.93% 1,112.75
1,101.85
1,107.30 1,000 1,000 0.00% 1,000
0
-
ULTRACEMCO 28-Sep-17 4,231.45 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
BAJAJ-AUTO 28-Sep-17 2,890.00 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
0
-
CANFINHOME 28-Sep-17 3,131.00 -115.50 -3.56% 3,131.05
3,131.00
3,131.03 750 750 0.00% 750
0
-
CEATLTD 28-Sep-17 1,862.00 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
UBL 28-Sep-17 806.85 12.75 1.61% 806.85
806.85
806.85 700 700 0.00% 700
0
-
BRITANNIA 28-Sep-17 3,929.95 74.95 1.94% 3,929.95
3,826.05
3,885.33 400 200 100.00% 600
0
-
MRF 28-Sep-17 69,800.00 30.95 0.04% 71,301.60
69,101.75
70,346.41 165 165 0.00% 195
0
-
SHREECEM 28-Sep-17 18,226.55 1,261.70 7.44% 18,226.55
18,226.55
18,226.55 100 100 0.00% 100
0
-
EICHERMOT 28-Sep-17 29,000.00 0.00 0.00% 0.00
0.00
0.00 50 0 0.00% 0
25
-
Sections
Follow us on
Available On