Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Highest Open Interest
Dec 12, 20:19
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 28-Dec-17 13.90 -0.05 -0.36% 14.00
13.80
13.87 415,740,000 870,000 0.21% 23,310,000
24,090,000
-3.24%
GMRINFRA 28-Dec-17 17.15 -0.55 -3.11% 17.75
17.05
17.34 313,920,000 -2,340,000 -0.74% 32,265,000
51,480,000
-37.33%
JPASSOCIAT 28-Dec-17 18.00 0.40 2.27% 18.60
17.50
18.05 233,410,000 -3,332,000 -1.41% 25,738,000
12,308,000
109.12%
SOUTHBANK 28-Dec-17 31.70 -0.50 -1.55% 32.35
31.50
31.82 166,732,371 -2,419,293 -1.43% 25,220,301
49,048,680
-48.58%
IDFC 28-Dec-17 58.95 -1.10 -1.83% 60.05
58.85
59.38 145,556,400 198,000 0.14% 10,560,000
13,780,800
-23.37%
IDFCBANK 28-Dec-17 53.45 -0.85 -1.57% 54.20
53.35
53.72 136,728,000 756,000 0.56% 6,327,000
9,396,000
-32.66%
ADANIPOWER 28-Dec-17 34.80 -0.45 -1.28% 35.25
34.40
34.82 114,580,000 -1,300,000 -1.12% 29,560,000
22,040,000
34.12%
RCOM 28-Dec-17 11.70 0.00 0.00% 11.90
11.50
11.64 103,824,000 658,000 0.64% 12,768,000
26,264,000
-51.39%
TV18BRDCST 28-Dec-17 55.05 -2.05 -3.59% 57.80
54.85
56.21 88,213,000 1,105,000 1.27% 38,420,000
26,758,000
43.58%
IFCI 28-Dec-17 23.55 -0.45 -1.88% 24.00
23.40
23.72 87,604,000 330,000 0.38% 11,660,000
11,220,000
3.92%
ITC 28-Dec-17 262.40 -4.25 -1.59% 265.90
261.40
262.69 83,244,000 -206,400 -0.25% 12,412,800
25,646,400
-51.60%
ICICIBANK 28-Dec-17 309.20 -3.15 -1.01% 312.85
307.10
309.04 78,391,500 -3,124,000 -3.83% 20,770,750
14,170,750
46.57%
SAIL 28-Dec-17 80.50 -1.10 -1.35% 82.95
80.20
81.48 77,484,000 -1,668,000 -2.11% 41,136,000
32,112,000
28.10%
FEDERALBNK 28-Dec-17 107.05 -1.85 -1.70% 108.85
106.75
107.57 75,762,500 -555,500 -0.73% 12,402,500
10,604,000
16.96%
TATAMOTORS 28-Dec-17 407.95 -3.95 -0.96% 417.25
407.20
412.26 72,313,500 -541,500 -0.74% 20,553,000
14,848,500
38.42%
ASHOKLEY 28-Dec-17 114.10 -4.50 -3.79% 118.35
113.65
115.60 69,909,000 1,498,000 2.19% 34,153,000
19,131,000
78.52%
JSWENERGY 28-Dec-17 80.65 -1.80 -2.18% 82.85
79.75
81.52 67,150,000 -1,649,000 -2.40% 6,060,500
6,230,500
-2.73%
SBIN 28-Dec-17 318.90 -0.45 -0.14% 321.20
315.25
318.16 67,083,000 -2,415,000 -3.47% 39,870,000
35,604,000
11.98%
PFC 28-Dec-17 116.65 -4.00 -3.32% 121.05
116.40
117.94 65,352,000 3,864,000 6.28% 21,222,000
7,764,000
173.34%
RPOWER 28-Dec-17 36.75 -0.65 -1.74% 37.25
36.55
36.92 61,596,000 984,000 1.62% 6,816,000
5,712,000
19.33%
YESBANK 28-Dec-17 307.30 -5.35 -1.71% 312.25
306.45
308.98 58,276,750 1,076,250 1.88% 10,165,750
8,184,750
24.20%
L&TFH 28-Dec-17 166.45 -5.35 -3.11% 171.50
166.00
168.64 54,387,000 621,000 1.16% 12,577,500
7,510,500
67.47%
FORTIS 28-Dec-17 128.15 -11.20 -8.04% 140.60
126.60
132.53 53,946,000 -1,890,000 -3.38% 13,248,900
13,648,500
-2.93%
TATAPOWER 28-Dec-17 91.05 -2.95 -3.14% 93.60
90.75
91.98 52,587,000 1,485,000 2.91% 18,477,000
29,187,000
-36.69%
JSWSTEEL 28-Dec-17 250.60 -1.50 -0.60% 255.50
249.20
252.52 51,891,000 -327,000 -0.63% 7,038,000
6,279,000
12.09%
BHEL 28-Dec-17 91.85 -0.20 -0.22% 92.90
91.45
92.16 50,415,000 -367,500 -0.72% 12,517,500
9,075,000
37.93%
BANKBARODA 28-Dec-17 166.30 -2.05 -1.22% 168.50
165.65
166.76 49,721,000 -101,500 -0.20% 17,213,000
12,033,000
43.05%
RECLTD 28-Dec-17 147.80 -4.30 -2.83% 152.70
147.35
149.92 49,680,000 2,598,000 5.52% 14,394,000
8,682,000
65.79%
JISLJALEQS 28-Dec-17 114.65 -2.65 -2.26% 120.50
112.30
117.45 49,518,000 -2,457,000 -4.73% 8,568,000
3,420,000
150.53%
IDEA 28-Dec-17 93.75 -2.50 -2.60% 96.90
93.20
94.92 48,111,000 105,000 0.22% 17,941,000
22,022,000
-18.53%
VEDL 28-Dec-17 293.60 1.35 0.46% 300.90
292.60
297.49 48,018,250 -1,253,000 -2.54% 28,509,250
14,927,500
90.98%
RELIANCE 28-Dec-17 919.90 -0.45 -0.05% 932.50
911.90
924.17 46,653,000 528,000 1.14% 15,149,000
9,582,000
58.10%
PNB 28-Dec-17 174.20 0.55 0.32% 177.00
170.90
174.61 46,616,500 1,970,500 4.41% 31,962,000
14,378,000
122.30%
DLF 28-Dec-17 234.65 -5.60 -2.33% 240.20
233.30
236.98 46,560,000 -1,230,000 -2.57% 30,145,000
38,985,000
-22.68%
HINDALCO 28-Dec-17 238.40 -0.60 -0.25% 243.70
237.45
241.11 45,500,000 507,500 1.13% 19,754,000
15,613,500
26.52%
SUNPHARMA 28-Dec-17 522.25 -9.05 -1.70% 535.50
521.10
527.12 45,474,400 -421,600 -0.92% 5,375,200
5,832,000
-7.83%
AXISBANK 28-Dec-17 540.20 -6.00 -1.10% 544.75
535.90
540.28 44,871,600 -19,200 -0.04% 8,720,400
8,590,800
1.51%
ONGC 28-Dec-17 183.80 3.95 2.20% 184.50
181.20
182.93 42,768,750 -157,500 -0.37% 13,987,500
5,883,750
137.73%
MANAPPURAM 28-Dec-17 101.75 -2.60 -2.49% 104.45
101.35
102.49 40,038,000 -522,000 -1.29% 8,472,000
8,226,000
2.99%
NHPC 28-Dec-17 28.70 -0.45 -1.54% 29.15
28.65
28.84 39,501,000 -1,026,000 -2.53% 9,693,000
10,638,000
-8.88%
WIPRO 28-Dec-17 286.70 -1.30 -0.45% 288.70
284.85
286.55 38,606,400 -139,200 -0.36% 2,335,200
3,247,200
-28.09%
NATIONALUM 28-Dec-17 77.55 -0.30 -0.39% 79.30
77.30
78.26 37,880,000 200,000 0.53% 6,096,000
5,648,000
7.93%
HDIL 28-Dec-17 54.80 -1.20 -2.14% 56.45
54.40
55.44 37,136,000 -792,000 -2.09% 3,480,000
6,696,000
-48.03%
INFIBEAM 28-Dec-17 161.45 -1.45 -0.89% 164.90
160.85
162.59 36,684,000 -600,000 -1.61% 3,968,000
8,444,000
-53.01%
NTPC 28-Dec-17 176.65 -2.40 -1.34% 178.40
175.80
176.80 36,156,000 392,000 1.10% 5,468,000
4,480,000
22.05%
HCC 28-Dec-17 36.60 -0.35 -0.95% 37.50
36.40
36.98 34,560,000 12,000 0.03% 7,488,000
4,704,000
59.18%
JINDALSTEL 28-Dec-17 164.45 -1.30 -0.78% 168.35
163.60
166.25 31,779,000 -18,000 -0.06% 12,996,000
11,943,000
8.82%
BHARTIARTL 28-Dec-17 525.20 -9.50 -1.78% 535.30
521.70
526.37 31,591,100 -724,200 -2.24% 8,024,000
15,068,800
-46.75%
INFY 28-Dec-17 1,011.45 6.65 0.66% 1,014.55
1,001.05
1,009.59 31,114,500 -629,500 -1.98% 3,871,500
3,175,000
21.94%
DHFL 28-Dec-17 583.95 -19.10 -3.17% 600.90
579.00
589.66 30,042,000 363,000 1.22% 5,635,500
5,185,500
8.68%
DISHTV 28-Dec-17 80.45 -2.40 -2.90% 82.95
80.20
81.03 28,714,000 -707,000 -2.40% 7,700,000
4,655,000
65.41%
TATAGLOBAL 28-Dec-17 289.30 -10.30 -3.44% 299.00
288.15
294.26 28,494,000 1,071,000 3.91% 35,586,000
53,122,500
-33.01%
CGPOWER 28-Dec-17 87.10 0.45 0.52% 88.40
85.20
86.88 28,404,000 216,000 0.77% 13,008,000
5,436,000
139.29%
HINDPETRO 28-Dec-17 416.50 -16.70 -3.86% 430.50
415.25
420.62 28,228,725 303,975 1.09% 7,572,600
6,471,675
17.01%
ADANIENT 28-Dec-17 152.80 -1.25 -0.81% 155.40
149.55
152.69 27,972,000 -1,236,000 -4.23% 24,992,000
16,632,000
50.26%
NMDC 28-Dec-17 130.45 -1.00 -0.76% 132.60
130.15
131.39 27,804,000 -180,000 -0.64% 7,182,000
5,826,000
23.27%
INDIACEM 28-Dec-17 169.15 -3.60 -2.08% 173.05
168.80
171.04 26,803,000 -367,500 -1.35% 5,288,500
7,350,000
-28.05%
NCC 28-Dec-17 121.05 -2.70 -2.18% 123.70
120.30
121.77 26,704,000 -1,320,000 -4.71% 13,976,000
12,376,000
12.93%
TATAMTRDVR 28-Dec-17 230.65 -3.60 -1.54% 236.30
230.20
233.23 25,210,500 170,100 0.68% 2,419,200
2,459,100
-1.62%
TATASTEEL 28-Dec-17 691.30 -10.95 -1.56% 711.00
688.00
700.22 24,583,000 -370,000 -1.48% 15,131,000
10,773,000
40.45%
KTKBANK 28-Dec-17 149.05 -2.80 -1.84% 151.85
148.75
149.60 23,191,400 76,000 0.33% 3,822,800
2,728,400
40.11%
POWERGRID 28-Dec-17 203.05 -1.55 -0.76% 203.75
202.35
202.96 22,524,000 8,000 0.04% 3,232,000
4,492,000
-28.05%
COALINDIA 28-Dec-17 262.15 -6.85 -2.55% 269.00
261.50
263.98 21,744,700 698,700 3.32% 4,727,700
3,544,500
33.38%
ANDHRABANK 28-Dec-17 61.10 -0.35 -0.57% 62.15
60.85
61.29 21,380,000 720,000 3.48% 9,140,000
4,200,000
117.62%
NIFTY 28-Dec-17 10,264.50 -81.90 -0.79% 10,337.45
10,254.15
10,289.12 21,371,700 204,600 0.97% 6,478,575
6,206,250
4.39%
GSFC 28-Dec-17 139.85 -1.40 -0.99% 142.85
139.10
141.06 20,902,500 -40,500 -0.19% 3,100,500
3,361,500
-7.76%
AUROPHARMA 28-Dec-17 679.40 -12.85 -1.86% 699.00
678.00
688.81 20,859,200 -195,200 -0.93% 5,187,200
6,296,000
-17.61%
HDFCBANK 28-Dec-17 1,823.05 -19.05 -1.03% 1,849.50
1,820.55
1,828.85 20,806,000 -476,000 -2.24% 3,257,500
2,189,500
48.78%
IDBI 28-Dec-17 60.05 -0.80 -1.31% 61.50
59.90
60.54 20,368,000 -224,000 -1.09% 8,864,000
5,160,000
71.78%
PTC 28-Dec-17 114.20 -0.80 -0.70% 116.00
113.85
114.85 20,104,000 -504,000 -2.45% 6,760,000
7,312,000
-7.55%
SYNDIBANK 28-Dec-17 84.65 -1.75 -2.03% 86.40
84.30
85.46 19,764,000 954,000 5.07% 8,280,000
8,631,000
-4.07%
PETRONET 28-Dec-17 251.90 0.60 0.24% 253.80
250.10
251.75 18,762,000 -525,000 -2.72% 4,347,000
3,540,000
22.80%
GAIL 28-Dec-17 490.30 9.20 1.91% 493.60
476.55
490.52 18,680,000 414,000 2.27% 12,280,000
6,938,000
77.00%
EQUITAS 28-Dec-17 139.60 -2.35 -1.66% 142.45
139.00
140.65 17,849,600 -48,000 -0.27% 2,345,600
1,449,600
61.81%
BEL 28-Dec-17 181.70 -2.50 -1.36% 184.35
181.30
182.87 17,592,300 -123,750 -0.70% 3,469,950
5,633,100
-38.40%
LICHSGFIN 28-Dec-17 554.00 -11.10 -1.96% 565.35
553.10
558.12 17,359,100 706,200 4.24% 3,514,500
2,620,200
34.13%
BALRAMCHIN 28-Dec-17 148.60 -6.00 -3.88% 154.35
148.00
151.13 17,279,500 479,500 2.85% 3,934,000
2,436,000
61.49%
IRB 28-Dec-17 203.10 -1.65 -0.81% 204.75
201.85
203.19 17,272,500 -425,000 -2.40% 1,172,500
1,872,500
-37.38%
UNIONBANK 28-Dec-17 151.30 -3.90 -2.51% 155.25
150.30
153.23 17,004,000 476,000 2.88% 8,336,000
8,772,000
-4.97%
GRANULES 28-Dec-17 131.30 -1.25 -0.94% 133.80
130.85
132.20 16,500,000 -505,000 -2.97% 4,390,000
13,315,000
-67.03%
EXIDEIND 28-Dec-17 204.60 -1.35 -0.66% 206.85
204.20
205.37 16,048,000 -364,000 -2.22% 3,652,000
3,324,000
9.87%
BANKINDIA 28-Dec-17 179.95 -2.70 -1.48% 183.30
179.05
181.60 15,480,000 438,000 2.91% 15,960,000
11,754,000
35.78%
SREINFRA 28-Dec-17 99.30 -1.15 -1.14% 101.15
98.75
100.09 14,960,000 120,000 0.81% 2,750,000
3,210,000
-14.33%
ORIENTBANK 28-Dec-17 121.15 -1.10 -0.90% 123.50
120.65
122.12 14,778,000 384,000 2.67% 5,856,000
4,584,000
27.75%
SUZLON 25-Jan-18 13.95 -0.05 -0.36% 14.05
13.90
13.96 14,385,000 595,000 4.31% 1,290,000
3,450,000
-62.61%
RNAVAL 28-Dec-17 36.70 -0.20 -0.54% 37.20
36.45
36.76 14,382,000 90,000 0.63% 1,566,000
1,341,000
16.78%
ENGINERSIN 28-Dec-17 190.40 2.50 1.33% 192.85
187.55
190.83 14,283,500 -49,000 -0.34% 15,305,500
10,552,500
45.04%
ALBK 28-Dec-17 74.45 -0.75 -1.00% 75.70
74.10
74.87 14,190,000 480,000 3.50% 7,680,000
5,090,000
50.88%
LT 28-Dec-17 1,208.65 -18.45 -1.50% 1,224.75
1,206.45
1,213.63 13,810,500 43,500 0.32% 2,493,000
2,754,000
-9.48%
IOC 28-Dec-17 394.55 -10.25 -2.53% 405.25
393.05
396.59 13,290,000 -118,500 -0.88% 5,082,000
3,879,000
31.01%
MOTHERSUMI 28-Dec-17 377.75 -2.35 -0.62% 386.95
376.10
381.91 12,806,250 3,750 0.03% 11,733,750
9,656,250
21.51%
TECHM 28-Dec-17 502.95 0.15 0.03% 508.45
500.60
504.04 12,670,900 168,300 1.35% 2,666,400
4,092,000
-34.84%
RELCAPITAL 28-Dec-17 420.85 -8.65 -2.01% 431.40
417.50
425.50 12,481,500 -183,750 -1.45% 4,806,000
3,948,000
21.73%
HDFC 28-Dec-17 1,714.15 -0.45 -0.03% 1,716.55
1,701.20
1,710.53 12,402,500 103,000 0.84% 3,047,500
3,216,500
-5.25%
UPL 28-Dec-17 731.15 -15.30 -2.05% 750.50
728.70
739.76 12,349,200 -84,000 -0.68% 3,570,000
3,958,800
-9.82%
LUPIN 28-Dec-17 848.35 7.60 0.90% 854.75
840.05
849.29 12,181,200 74,400 0.61% 3,107,600
2,723,600
14.10%
MRPL 28-Dec-17 121.00 -3.00 -2.42% 124.00
120.10
121.98 11,880,000 -85,500 -0.71% 1,768,500
1,705,500
3.69%
CANBK 28-Dec-17 367.80 0.10 0.03% 372.10
363.15
368.57 11,762,376 -240,552 -2.00% 12,271,236
8,073,912
51.99%
BPCL 28-Dec-17 500.30 -14.85 -2.88% 514.05
498.90
504.23 11,586,600 149,400 1.31% 4,838,400
5,232,600
-7.53%
IBULHSGFIN 28-Dec-17 1,192.05 -10.15 -0.84% 1,203.40
1,186.95
1,195.93 11,436,000 -142,800 -1.23% 1,454,800
1,709,600
-14.90%
KPIT 28-Dec-17 170.25 -3.10 -1.79% 172.80
170.00
171.23 11,304,000 -248,000 -2.15% 3,492,000
5,992,000
-41.72%
INFRATEL 28-Dec-17 357.25 -12.80 -3.46% 370.15
356.15
360.90 10,890,200 -112,200 -1.02% 4,386,000
3,418,700
28.29%
CASTROLIND 28-Dec-17 405.30 0.30 0.07% 408.70
403.60
406.55 10,889,200 -238,000 -2.14% 2,272,200
1,796,200
26.50%
PCJEWELLER 28-Dec-17 444.75 10.35 2.38% 455.00
426.35
445.52 10,861,500 -1,065,000 -8.93% 19,506,000
13,023,000
49.78%
ICIL 28-Dec-17 114.70 -0.55 -0.48% 116.25
113.70
114.85 10,804,500 220,500 2.08% 1,519,000
1,375,500
10.43%
AMBUJACEM 28-Dec-17 265.35 -4.10 -1.52% 270.10
264.55
266.37 10,775,000 -320,000 -2.88% 2,377,500
3,100,000
-23.31%
BIOCON 28-Dec-17 518.60 -6.30 -1.20% 530.00
515.75
523.86 10,582,200 -664,200 -5.91% 6,847,200
6,543,000
4.65%
DABUR 28-Dec-17 348.80 -2.10 -0.60% 351.60
345.50
348.81 10,477,500 -72,500 -0.69% 1,875,000
1,767,500
6.08%
ADANIPORTS 28-Dec-17 402.70 9.55 2.43% 406.25
391.05
401.09 10,320,000 -745,000 -6.73% 12,107,500
6,340,000
90.97%
BHARATFIN 28-Dec-17 992.40 -13.95 -1.39% 1,002.95
990.30
994.88 10,031,000 -615,000 -5.78% 2,664,000
2,828,000
-5.80%
HINDUNILVR 28-Dec-17 1,317.20 -9.35 -0.70% 1,327.45
1,311.25
1,319.11 9,851,400 -278,400 -2.75% 1,149,600
1,118,400
2.79%
KOTAKBANK 28-Dec-17 1,000.50 -8.35 -0.83% 1,007.50
998.30
1,002.47 9,745,600 270,400 2.85% 2,614,400
2,121,600
23.23%
APOLLOTYRE 28-Dec-17 244.95 -2.95 -1.19% 250.80
243.60
247.23 9,699,000 -483,000 -4.74% 5,724,000
4,338,000
31.95%
GLENMARK 28-Dec-17 541.65 -2.75 -0.51% 551.50
540.25
546.12 9,018,100 40,600 0.45% 1,322,300
1,179,500
12.11%
HCLTECH 28-Dec-17 877.25 -5.50 -0.62% 884.85
873.35
878.68 8,807,400 -70,000 -0.79% 1,011,500
1,108,800
-8.78%
RELINFRA 28-Dec-17 451.25 -8.65 -1.88% 461.25
448.20
454.60 8,795,800 -53,300 -0.60% 4,218,500
4,907,500
-14.04%
CIPLA 28-Dec-17 593.80 -12.50 -2.06% 607.40
592.20
600.78 7,983,000 59,000 0.74% 1,497,000
1,688,000
-11.32%
TATACOMM 28-Dec-17 701.20 -18.50 -2.57% 724.65
697.50
712.55 7,627,900 -20,300 -0.27% 2,116,100
5,884,900
-64.04%
CENTURYTEX 28-Dec-17 1,388.70 13.75 1.00% 1,399.20
1,366.05
1,385.53 7,617,500 -97,350 -1.26% 3,884,650
4,490,200
-13.49%
ARVIND 28-Dec-17 434.80 -13.00 -2.90% 448.00
433.30
440.48 7,388,000 226,000 3.16% 6,386,000
16,038,000
-60.18%
UJJIVAN 28-Dec-17 371.70 -11.20 -2.93% 384.50
370.40
376.51 7,174,800 -40,800 -0.57% 1,904,400
1,420,800
34.04%
TATACHEM 28-Dec-17 731.25 -10.30 -1.39% 748.60
728.30
738.57 7,099,500 -34,500 -0.48% 4,282,500
4,929,000
-13.12%
CADILAHC 28-Dec-17 415.85 -6.50 -1.54% 424.35
415.05
419.28 6,936,000 248,000 3.71% 1,416,000
2,017,600
-29.82%
HINDZINC 28-Dec-17 291.95 -2.70 -0.92% 297.50
291.60
294.34 6,928,000 140,800 2.07% 3,046,400
3,436,800
-11.36%
BHARATFORG 28-Dec-17 698.60 -4.50 -0.64% 704.60
694.00
699.07 6,868,800 -136,800 -1.95% 2,062,800
1,964,400
5.01%
ICICIPRULI 28-Dec-17 377.05 2.15 0.57% 381.90
375.10
378.18 6,864,000 -113,100 -1.62% 1,140,100
637,000
78.98%
GMRINFRA 25-Jan-18 17.30 -0.55 -3.08% 17.65
17.20
17.48 6,795,000 1,800,000 36.04% 1,890,000
2,250,000
-16.00%
M&MFIN 28-Dec-17 459.75 -19.20 -4.01% 479.45
456.00
468.70 6,795,000 36,250 0.54% 5,772,500
11,317,500
-48.99%
IGL 28-Dec-17 323.60 -6.05 -1.84% 330.95
322.10
325.59 6,792,500 431,750 6.79% 3,872,000
3,709,750
4.37%
TCS 28-Dec-17 2,625.20 -43.20 -1.62% 2,676.50
2,621.35
2,639.89 6,545,250 169,500 2.66% 1,029,250
940,750
9.41%
JETAIRWAYS 28-Dec-17 679.80 -17.45 -2.50% 691.00
673.35
681.66 6,369,600 -237,600 -3.60% 1,716,000
3,142,800
-45.40%
BAJFINANCE 28-Dec-17 1,702.15 -14.15 -0.82% 1,721.00
1,694.00
1,707.58 6,199,500 -40,500 -0.65% 1,824,500
2,227,500
-18.09%
ZEEL 28-Dec-17 570.55 -0.45 -0.08% 577.50
568.45
572.19 6,194,500 -87,100 -1.39% 2,273,700
2,943,200
-22.75%
M&M 28-Dec-17 1,419.85 -3.15 -0.22% 1,429.90
1,413.75
1,421.93 5,961,500 -85,000 -1.41% 1,469,500
1,887,000
-22.13%
RBLBANK 28-Dec-17 511.40 -5.60 -1.08% 518.00
510.55
512.52 5,792,000 23,000 0.40% 995,000
973,000
2.26%
INDUSINDBK 28-Dec-17 1,651.55 -23.95 -1.43% 1,681.65
1,648.00
1,656.03 5,647,200 -27,900 -0.49% 1,314,300
2,105,400
-37.57%
SUNTV 28-Dec-17 893.00 -16.15 -1.78% 910.10
889.35
900.05 5,553,000 -464,000 -7.71% 3,992,000
6,484,000
-38.43%
ITC 25-Jan-18 263.70 -4.40 -1.64% 266.10
262.80
263.96 5,522,400 259,200 4.92% 657,600
768,000
-14.37%
MARICO 28-Dec-17 309.55 -5.30 -1.68% 315.30
308.00
310.95 5,449,600 93,600 1.75% 1,094,600
1,154,400
-5.18%
TVSMOTOR 28-Dec-17 757.60 3.55 0.47% 763.50
751.10
759.34 5,349,000 -30,000 -0.56% 3,025,000
1,853,000
63.25%
DCBBANK 28-Dec-17 188.10 -1.15 -0.61% 190.10
187.00
188.29 5,256,000 -36,000 -0.68% 2,511,000
2,614,500
-3.96%
TORNTPOWER 28-Dec-17 267.55 -5.70 -2.09% 273.00
266.20
269.59 5,250,000 108,000 2.10% 1,302,000
2,325,000
-44.00%
TITAN 28-Dec-17 823.05 0.85 0.10% 833.00
816.00
826.19 5,247,000 -223,500 -4.09% 7,714,500
5,649,000
36.56%
ESCORTS 28-Dec-17 677.65 -3.95 -0.58% 688.45
674.80
681.28 4,972,000 -139,700 -2.73% 2,480,500
2,799,500
-11.39%
INDIANB 28-Dec-17 376.25 -13.25 -3.40% 386.95
375.00
382.13 4,968,000 -18,000 -0.36% 3,372,000
3,730,000
-9.60%
CESC 28-Dec-17 1,008.35 -6.80 -0.67% 1,018.30
1,006.05
1,011.55 4,947,250 -56,100 -1.12% 677,050
630,300
7.42%
CANFINHOME 28-Dec-17 467.55 -20.10 -4.12% 487.00
466.00
475.41 4,732,500 42,500 0.91% 1,888,750
1,340,000
40.95%
HEXAWARE 28-Dec-17 323.95 -5.35 -1.62% 334.30
321.45
329.25 4,704,000 576,000 13.95% 5,082,000
5,907,000
-13.97%
STAR 28-Dec-17 804.60 -8.00 -0.98% 817.25
801.15
808.45 4,307,500 34,500 0.81% 556,000
820,000
-32.20%
CAPF 28-Dec-17 677.80 -13.75 -1.99% 694.00
670.40
685.33 4,248,800 100,000 2.41% 888,000
556,800
59.48%
RAYMOND 28-Dec-17 979.65 15.55 1.61% 983.70
955.00
973.45 4,211,200 -186,400 -4.24% 2,388,000
1,228,800
94.34%
GRASIM 28-Dec-17 1,121.50 -15.70 -1.38% 1,137.95
1,118.00
1,126.41 4,208,250 36,750 0.88% 797,250
774,000
3.00%
DRREDDY 28-Dec-17 2,262.95 57.90 2.63% 2,330.00
2,242.80
2,282.64 4,206,000 -102,800 -2.39% 2,062,800
711,400
189.96%
KSCL 28-Dec-17 545.20 -1.10 -0.20% 557.95
535.50
547.23 3,931,500 -27,000 -0.68% 2,080,500
1,299,000
60.16%
AXISBANK 25-Jan-18 543.30 -5.35 -0.98% 545.25
539.10
542.89 3,807,600 4,800 0.13% 117,600
152,400
-22.83%
ASIANPAINT 28-Dec-17 1,121.85 -10.25 -0.91% 1,133.25
1,106.05
1,115.71 3,798,600 151,200 4.15% 1,864,800
838,800
122.32%
INFIBEAM 25-Jan-18 162.55 -1.20 -0.73% 165.30
162.30
163.20 3,672,000 0 0.00% 44,000
3,248,000
-98.65%
JPASSOCIAT 25-Jan-18 18.15 0.40 2.25% 18.35
17.80
18.09 3,638,000 -34,000 -0.93% 238,000
510,000
-53.33%
IDFCBANK 25-Jan-18 53.80 -0.90 -1.65% 54.40
53.75
54.15 3,600,000 792,000 28.21% 909,000
828,000
9.78%
WOCKPHARMA 28-Dec-17 744.85 -12.70 -1.68% 762.90
741.95
752.15 3,579,200 -216,800 -5.71% 3,444,000
7,065,600
-51.26%
DIVISLAB 28-Dec-17 1,065.45 14.70 1.40% 1,086.00
1,052.80
1,072.61 3,571,200 -68,000 -1.87% 3,656,000
1,309,600
179.17%
MFSL 28-Dec-17 563.40 4.90 0.88% 567.70
553.50
561.66 3,375,000 -118,000 -3.38% 683,000
679,000
0.59%
IFCI 25-Jan-18 23.65 -0.55 -2.27% 24.05
23.65
23.88 3,322,000 528,000 18.90% 726,000
440,000
65.00%
HAVELLS 28-Dec-17 546.95 7.50 1.39% 553.50
536.85
546.46 3,268,000 -282,000 -7.94% 9,536,000
3,254,000
193.05%
SOUTHBANK 25-Jan-18 31.95 -0.40 -1.24% 32.15
31.75
31.97 3,214,677 66,282 2.11% 165,705
695,961
-76.19%
RCOM 25-Jan-18 11.70 -0.05 -0.43% 11.75
11.70
11.71 3,136,000 112,000 3.70% 84,000
462,000
-81.82%
VOLTAS 28-Dec-17 630.75 3.15 0.50% 637.40
623.05
632.04 3,069,000 84,000 2.81% 3,910,000
3,674,000
6.42%
OIL 28-Dec-17 354.90 -4.10 -1.14% 367.75
351.60
360.19 3,011,514 435,072 16.89% 2,562,846
1,336,940
91.69%
SRTRANSFIN 28-Dec-17 1,366.00 -28.15 -2.02% 1,396.65
1,362.40
1,373.41 2,749,200 -40,200 -1.44% 1,059,000
1,723,200
-38.54%
GODREJIND 28-Dec-17 590.00 -10.45 -1.74% 604.70
586.60
596.93 2,721,000 -94,500 -3.36% 1,464,000
1,953,000
-25.04%
MUTHOOTFIN 28-Dec-17 432.45 -7.85 -1.78% 442.50
431.00
436.44 2,664,000 70,500 2.72% 784,500
586,500
33.76%
CHENNPETRO 28-Dec-17 418.60 -2.85 -0.68% 426.50
415.30
420.91 2,601,000 -16,500 -0.63% 1,171,500
1,450,500
-19.23%
VGUARD 28-Dec-17 233.25 -3.10 -1.31% 236.85
232.50
234.01 2,586,000 -207,000 -7.41% 2,046,000
1,281,000
59.72%
NHPC 25-Jan-18 28.60 -0.40 -1.38% 28.85
28.60
28.70 2,565,000 162,000 6.74% 297,000
351,000
-15.38%
JUSTDIAL 28-Dec-17 515.80 -16.85 -3.16% 535.65
512.30
523.13 2,524,800 -175,200 -6.49% 2,778,000
2,890,800
-3.90%
JUBLFOOD 28-Dec-17 1,725.20 41.00 2.43% 1,739.40
1,681.00
1,720.90 2,472,500 10,000 0.41% 3,181,000
1,306,000
143.57%
BHARTIARTL 22-Feb-18 496.70 0.00 0.00% 0.00
0.00
0.00 2,466,700 0 0.00% 0
0
-
ASHOKLEY 25-Jan-18 114.70 -4.40 -3.69% 118.70
114.20
115.71 2,436,000 1,001,000 69.76% 1,778,000
623,000
185.39%
RPOWER 25-Jan-18 37.05 -0.60 -1.59% 37.45
36.85
37.14 2,405,000 260,000 12.12% 360,000
420,000
-14.29%
MCX 28-Dec-17 969.15 -15.75 -1.60% 988.85
966.00
976.99 2,311,500 -49,500 -2.10% 488,500
627,000
-22.09%
TATAMOTORS 25-Jan-18 410.05 -4.00 -0.97% 419.10
409.40
414.17 2,263,500 145,500 6.87% 655,500
450,000
45.67%
FEDERALBNK 25-Jan-18 107.60 -1.85 -1.69% 109.05
107.50
108.17 2,211,000 308,000 16.18% 649,000
1,039,500
-37.57%
BANKNIFTY 28-Dec-17 25,178.20 -244.25 -0.96% 25,399.00
25,160.45
25,223.14 2,207,400 256,600 13.15% 2,671,640
1,616,560
65.27%
TATAELXSI 28-Dec-17 934.85 -18.85 -1.98% 954.80
931.05
944.14 2,175,200 -118,400 -5.16% 1,506,400
2,419,200
-37.73%
INDIGO 28-Dec-17 1,180.60 -14.80 -1.24% 1,190.00
1,159.90
1,172.68 2,171,400 -17,400 -0.79% 1,101,600
760,200
44.91%
BATAINDIA 28-Dec-17 721.20 -18.85 -2.55% 740.80
719.90
727.18 2,124,100 118,800 5.92% 1,888,700
1,637,900
15.31%
RELIANCE 25-Jan-18 923.65 -0.95 -0.10% 936.25
916.65
928.26 2,122,000 50,000 2.41% 402,000
594,000
-32.32%
MCDOWELL-N 28-Dec-17 3,397.95 -66.55 -1.92% 3,480.00
3,383.35
3,432.90 2,116,000 -55,750 -2.57% 696,250
863,000
-19.32%
AMARAJABAT 28-Dec-17 772.25 -11.65 -1.49% 785.45
769.00
774.79 2,114,400 -106,800 -4.81% 639,600
809,400
-20.98%
BEML 28-Dec-17 1,568.55 -26.25 -1.65% 1,610.00
1,560.05
1,586.28 2,072,100 42,000 2.07% 802,200
716,100
12.02%
MINDTREE 28-Dec-17 564.75 18.25 3.34% 566.30
545.45
559.24 1,930,800 -129,600 -6.29% 2,635,200
1,522,800
73.05%
MARUTI 28-Dec-17 9,167.65 7.05 0.08% 9,230.00
9,110.10
9,180.39 1,918,650 18,000 0.95% 800,850
753,450
6.29%
ADANIPOWER 25-Jan-18 35.05 -0.40 -1.13% 35.30
34.65
35.00 1,900,000 1,100,000 137.50% 1,420,000
220,000
545.45%
ONGC 25-Jan-18 184.45 3.85 2.13% 185.00
182.30
183.56 1,893,750 18,750 1.00% 330,000
202,500
62.96%
BAJAJ-AUTO 28-Dec-17 3,171.75 -44.80 -1.39% 3,214.90
3,165.60
3,184.36 1,884,250 -45,750 -2.37% 406,500
363,750
11.75%
KAJARIACER 28-Dec-17 701.85 -6.20 -0.88% 715.00
700.60
708.73 1,828,800 24,000 1.33% 428,000
342,400
25.00%
SUNPHARMA 22-Feb-18 527.30 -1.75 -0.33% 537.00
527.00
530.74 1,805,100 3,300 0.18% 8,800
0
-
HEROMOTOCO 28-Dec-17 3,458.40 -75.45 -2.14% 3,538.45
3,451.90
3,489.97 1,797,800 178,800 11.04% 571,800
289,800
97.31%
BERGEPAINT 28-Dec-17 252.50 -1.45 -0.57% 256.15
247.70
252.10 1,775,400 105,600 6.32% 1,313,400
607,200
116.30%
SAIL 25-Jan-18 80.85 -1.15 -1.40% 83.30
80.70
81.74 1,728,000 192,000 12.50% 864,000
504,000
71.43%
UBL 28-Dec-17 1,016.15 -45.45 -4.28% 1,063.35
1,008.05
1,030.60 1,720,600 28,000 1.65% 686,000
394,800
73.76%
PEL 28-Dec-17 2,829.25 -68.50 -2.36% 2,892.00
2,815.60
2,853.02 1,703,700 3,900 0.23% 477,000
711,900
-33.00%
SBIN 25-Jan-18 320.35 -0.55 -0.17% 322.00
317.00
319.24 1,671,000 102,000 6.50% 675,000
870,000
-22.41%
GODREJCP 28-Dec-17 1,010.60 -16.60 -1.62% 1,034.00
1,003.90
1,019.74 1,627,200 -30,400 -1.83% 619,200
1,042,400
-40.60%
PFC 25-Jan-18 117.20 -3.85 -3.18% 121.00
117.10
118.32 1,620,000 624,000 62.65% 1,092,000
132,000
727.27%
APOLLOHOSP 28-Dec-17 1,184.50 -9.70 -0.81% 1,202.35
1,173.80
1,187.19 1,579,000 -10,000 -0.63% 549,000
679,000
-19.15%
ACC 28-Dec-17 1,712.20 -29.05 -1.67% 1,752.70
1,708.00
1,723.51 1,532,000 -70,400 -4.39% 864,000
1,016,000
-14.96%
RECLTD 25-Jan-18 148.50 -4.10 -2.69% 152.90
148.05
150.34 1,530,000 318,000 26.24% 600,000
324,000
85.19%
TV18BRDCST 25-Jan-18 55.40 -1.85 -3.23% 57.65
55.20
56.52 1,462,000 153,000 11.69% 663,000
374,000
77.27%
L&TFH 25-Jan-18 167.40 -5.30 -3.07% 171.90
167.05
168.76 1,404,000 99,000 7.59% 904,500
270,000
235.00%
ULTRACEMCO 28-Dec-17 4,227.30 -13.95 -0.33% 4,266.00
4,178.50
4,223.32 1,363,400 0 0.00% 508,200
450,000
12.93%
IDFC 25-Jan-18 59.40 -1.00 -1.66% 60.10
59.35
59.75 1,293,600 198,000 18.07% 330,000
145,200
127.27%
CEATLTD 28-Dec-17 1,734.90 -24.25 -1.38% 1,767.00
1,728.00
1,745.17 1,272,600 -69,650 -5.19% 783,300
709,100
10.46%
HCC 25-Jan-18 37.25 0.15 0.40% 37.45
36.90
37.22 1,215,000 75,000 6.58% 120,000
216,000
-44.44%
CONCOR 28-Dec-17 1,300.10 -4.35 -0.33% 1,311.50
1,295.00
1,302.84 1,202,500 -1,250 -0.10% 193,125
301,875
-36.02%
BRITANNIA 28-Dec-17 4,868.50 -18.65 -0.38% 4,919.80
4,837.85
4,882.40 1,191,600 -5,000 -0.42% 171,200
168,000
1.90%
COLPAL 28-Dec-17 1,064.65 -15.65 -1.45% 1,081.00
1,062.25
1,071.39 1,163,400 -2,800 -0.24% 227,500
738,500
-69.19%
COALINDIA 25-Jan-18 262.00 -6.65 -2.48% 267.80
261.40
263.91 1,104,400 107,800 10.82% 204,000
117,300
73.91%
MGL 28-Dec-17 1,125.70 -13.60 -1.19% 1,150.00
1,123.00
1,135.95 1,065,600 -6,600 -0.62% 401,400
504,600
-20.45%
YESBANK 25-Jan-18 308.95 -5.20 -1.66% 312.35
308.05
310.26 1,057,000 154,000 17.05% 490,000
290,500
68.67%
IDBI 25-Jan-18 60.50 0.30 0.50% 61.35
60.40
60.74 990,000 480,000 94.12% 456,000
24,000
1,800.00%
SIEMENS 28-Dec-17 1,159.75 -32.25 -2.71% 1,186.00
1,153.10
1,165.48 986,500 46,500 4.95% 506,000
342,500
47.74%
REPCOHOME 28-Dec-17 641.15 -7.40 -1.14% 655.60
635.20
648.47 979,300 13,300 1.38% 324,800
509,600
-36.26%
NIITTECH 28-Dec-17 633.45 -12.55 -1.94% 653.75
631.50
644.66 955,500 70,500 7.97% 1,362,000
679,500
100.44%
PIDILITIND 28-Dec-17 889.95 -5.30 -0.59% 897.65
875.10
886.74 940,000 -125,000 -11.74% 1,397,000
1,416,000
-1.34%
BHEL 25-Jan-18 92.20 -0.40 -0.43% 93.25
92.00
92.56 907,500 37,500 4.31% 255,000
262,500
-2.86%
JISLJALEQS 25-Jan-18 116.65 -1.60 -1.35% 117.40
116.30
116.83 846,000 -18,000 -2.08% 36,000
0
-
JSWENERGY 25-Jan-18 81.35 -1.35 -1.63% 0.00
0.00
81.33 841,500 0 0.00% 68,000
34,000
100.00%
TATAPOWER 25-Jan-18 91.55 -3.00 -3.17% 93.60
91.30
92.35 783,000 135,000 20.83% 423,000
495,000
-14.55%
INFRATEL 25-Jan-18 358.90 -12.80 -3.44% 371.10
358.05
362.14 768,400 66,300 9.44% 164,900
124,100
32.88%
DALMIABHA 28-Dec-17 3,189.35 -41.50 -1.28% 3,260.00
3,175.20
3,219.19 762,900 19,800 2.66% 338,400
481,500
-29.72%
CUMMINSIND 28-Dec-17 853.20 -8.70 -1.01% 864.45
851.55
856.91 759,600 6,000 0.80% 79,800
107,400
-25.70%
SRF 28-Dec-17 1,853.90 11.35 0.62% 1,876.00
1,825.05
1,860.31 757,000 -69,500 -8.41% 797,000
416,000
91.59%
TATAGLOBAL 25-Jan-18 290.90 -10.30 -3.42% 300.00
289.95
295.15 742,500 85,500 13.01% 783,000
711,000
10.13%
BAJAJFINSV 28-Dec-17 5,118.35 2.70 0.05% 5,143.85
5,080.45
5,116.04 738,625 -1,125 -0.15% 99,000
105,375
-6.05%
ICICIBANK 25-Jan-18 310.70 -2.70 -0.86% 313.20
308.60
310.11 731,500 11,000 1.53% 297,000
211,750
40.26%
HDIL 25-Jan-18 55.20 -1.65 -2.90% 55.65
54.90
55.18 720,000 -9,000 -1.23% 24,000
176,000
-86.36%
BIOCON 25-Jan-18 518.00 -6.40 -1.22% 529.50
515.75
523.03 718,200 9,000 1.27% 194,400
203,400
-4.42%
NIFTY 25-Jan-18 10,299.20 -79.85 -0.77% 10,371.00
10,289.00
10,322.59 714,900 -15,000 -2.06% 213,750
303,375
-29.54%
AJANTPHARM 28-Dec-17 1,466.10 18.80 1.30% 1,499.00
1,436.00
1,476.59 714,000 -35,600 -4.75% 1,498,000
1,454,000
3.03%
SUNPHARMA 25-Jan-18 525.00 -9.25 -1.73% 537.65
523.95
529.08 711,700 115,500 19.37% 176,800
181,600
-2.64%
VEDL 25-Jan-18 294.10 1.45 0.50% 300.85
293.25
297.66 693,000 0 0.00% 602,000
266,000
126.32%
HCLTECH 25-Jan-18 880.30 -4.70 -0.53% 887.10
877.85
881.15 689,500 2,100 0.31% 15,400
16,100
-4.35%
NCC 25-Jan-18 121.75 -2.75 -2.21% 123.80
121.00
122.34 648,000 64,000 10.96% 184,000
152,000
21.05%
GODFRYPHLP 28-Dec-17 988.65 -16.60 -1.65% 1,003.80
983.15
994.95 621,500 500 0.08% 166,000
170,500
-2.64%
HDFCBANK 25-Jan-18 1,824.15 -20.00 -1.08% 1,836.00
1,821.90
1,829.06 611,000 61,500 11.19% 130,500
109,000
19.72%
ANDHRABANK 25-Jan-18 61.35 -0.45 -0.73% 62.30
61.30
61.67 610,000 30,000 5.17% 140,000
80,000
75.00%
DLF 25-Jan-18 235.85 -5.55 -2.30% 240.65
235.00
238.02 610,000 -130,000 -17.57% 650,000
575,000
13.04%
NMDC 25-Jan-18 131.00 -1.00 -0.76% 132.90
130.90
132.10 606,000 48,000 8.60% 132,000
276,000
-52.17%
BANKBARODA 25-Jan-18 166.95 -2.20 -1.30% 169.15
166.75
167.53 576,000 108,000 23.08% 273,000
178,500
52.94%
FORTIS 25-Jan-18 127.45 -12.65 -9.03% 140.75
127.10
134.40 567,000 -38,500 -6.36% 151,200
785,700
-80.76%
HINDALCO 25-Jan-18 239.40 -0.80 -0.33% 244.80
238.65
241.90 546,000 70,000 14.71% 304,500
199,500
52.63%
RAMCOCEM 28-Dec-17 702.20 -2.80 -0.40% 712.20
698.40
706.06 543,200 0 0.00% 106,400
236,800
-55.07%
PNB 25-Jan-18 174.55 0.10 0.06% 177.15
172.75
175.71 532,000 32,000 6.40% 434,000
266,000
63.16%
NIFTYMID50 28-Dec-17 5,228.80 496.50 10.49% 0.00
0.00
5,196.46 513,600 0 0.00% 33,150
33,375
-0.67%
PVR 28-Dec-17 1,308.40 9.85 0.76% 1,319.70
1,296.00
1,307.71 511,600 -22,000 -4.12% 181,600
204,000
-10.98%
IFCI 22-Feb-18 23.50 -0.75 -3.09% 23.90
23.65
23.77 506,000 88,000 21.05% 110,000
22,000
400.00%
CHOLAFIN 28-Dec-17 1,275.75 -23.85 -1.84% 1,301.00
1,269.55
1,283.45 493,000 10,500 2.18% 219,000
181,500
20.66%
TATAMTRDVR 25-Jan-18 232.00 -3.45 -1.47% 237.20
231.60
234.45 487,500 97,500 25.00% 159,600
153,300
4.11%
BALKRISIND 28-Dec-17 2,419.35 41.25 1.73% 2,429.50
2,365.00
2,405.10 480,000 6,800 1.44% 908,800
886,800
2.48%
ENGINERSIN 25-Jan-18 189.95 1.90 1.01% 193.00
189.45
191.32 479,500 227,500 90.28% 483,000
171,500
181.63%
NATIONALUM 25-Jan-18 77.85 -0.45 -0.57% 79.30
77.70
78.61 472,000 8,000 1.72% 160,000
168,000
-4.76%
RECLTD 22-Feb-18 145.95 -3.55 -2.37% 150.35
145.80
148.56 468,000 84,000 21.88% 96,000
90,000
6.67%
INFY 25-Jan-18 1,016.20 6.95 0.69% 1,018.75
1,009.90
1,013.41 467,400 48,600 11.60% 128,500
127,500
0.78%
DHFL 25-Jan-18 587.70 -18.55 -3.06% 603.80
583.45
595.66 463,500 46,500 11.15% 171,000
133,500
28.09%
IDEA 25-Jan-18 94.20 -2.45 -2.53% 96.10
94.10
95.19 462,000 -14,000 -2.94% 147,000
308,000
-52.27%
ALBK 25-Jan-18 74.75 -0.50 -0.66% 76.05
74.65
75.32 460,000 20,000 4.55% 140,000
80,000
75.00%
SUZLON 22-Feb-18 14.00 -0.30 -2.10% 14.20
14.00
14.08 455,000 105,000 30.00% 90,000
30,000
200.00%
TORNTPHARM 28-Dec-17 1,338.45 -0.75 -0.06% 1,353.95
1,330.70
1,344.25 445,600 -15,600 -3.38% 101,200
119,600
-15.38%
BALRAMCHIN 25-Jan-18 149.70 -4.80 -3.11% 154.30
149.35
151.46 423,500 56,000 15.24% 94,500
7,000
1,250.00%
BHARTIARTL 25-Jan-18 527.55 -9.70 -1.81% 535.00
524.95
528.83 418,200 -3,400 -0.81% 163,200
207,400
-21.31%
PFC 22-Feb-18 116.70 -3.05 -2.55% 119.50
116.55
117.45 396,000 120,000 43.48% 126,000
48,000
162.50%
LUPIN 25-Jan-18 852.75 7.75 0.92% 857.65
848.65
853.56 384,000 45,600 13.48% 95,600
115,600
-17.30%
CGPOWER 25-Jan-18 87.05 -0.60 -0.68% 88.75
85.90
87.33 372,000 96,000 34.78% 444,000
84,000
428.57%
MANAPPURAM 25-Jan-18 102.25 -2.45 -2.34% 104.25
102.20
103.18 372,000 132,000 55.00% 222,000
90,000
146.67%
HINDPETRO 25-Jan-18 417.50 -15.75 -3.64% 429.25
416.25
422.37 362,250 63,000 21.05% 177,975
176,400
0.89%
KTKBANK 25-Jan-18 149.75 -3.00 -1.96% 150.70
149.60
150.09 353,400 68,400 24.00% 110,200
15,200
625.00%
TATASTEEL 25-Jan-18 695.05 -10.50 -1.49% 714.00
691.15
702.15 351,000 16,000 4.78% 261,000
193,000
35.23%
NTPC 25-Jan-18 177.25 -2.05 -1.14% 178.60
176.40
177.23 348,000 108,000 45.00% 192,000
100,000
92.00%
GLENMARK 25-Jan-18 544.50 -2.50 -0.46% 554.15
543.00
548.83 338,400 53,100 18.61% 93,100
86,800
7.26%
JINDALSTEL 25-Jan-18 165.15 -1.55 -0.93% 169.20
164.75
166.98 337,500 99,000 41.51% 328,500
144,000
128.13%
SYNDIBANK 25-Jan-18 85.05 -1.95 -2.24% 86.20
85.00
85.65 324,000 27,000 9.09% 45,000
45,000
0.00%
EQUITAS 25-Jan-18 140.50 -2.45 -1.71% 141.30
140.00
140.92 320,000 28,800 9.89% 38,400
70,400
-45.45%
IOC 25-Jan-18 394.80 -10.55 -2.60% 400.90
394.00
396.86 316,500 33,000 11.64% 145,500
60,000
142.50%
RNAVAL 25-Jan-18 36.55 -0.45 -1.22% 37.00
36.55
36.81 315,000 9,000 2.94% 27,000
27,000
0.00%
BANKINDIA 25-Jan-18 179.95 -2.75 -1.51% 183.15
179.50
181.36 312,000 60,000 23.81% 186,000
102,000
82.35%
PTC 25-Jan-18 114.90 -0.75 -0.65% 116.45
114.90
115.75 312,000 16,000 5.41% 72,000
56,000
28.57%
DISHTV 25-Jan-18 80.90 -2.40 -2.88% 82.20
80.90
81.15 294,000 -28,000 -8.70% 105,000
49,000
114.29%
BEL 25-Jan-18 182.60 -2.40 -1.30% 184.90
182.50
183.49 292,050 39,600 15.69% 143,550
158,400
-9.38%
IRB 25-Jan-18 204.35 -3.65 -1.75% 204.00
204.00
204.32 290,000 -2,500 -0.85% 5,000
0
-
AUROPHARMA 25-Jan-18 683.30 -12.55 -1.80% 700.45
681.75
690.60 289,600 54,400 23.13% 184,800
150,400
22.87%
POWERGRID 25-Jan-18 203.75 -1.20 -0.59% 204.00
203.20
203.54 280,000 20,000 7.69% 112,000
120,000
-6.67%
GMRINFRA 22-Feb-18 17.50 0.10 0.57% 17.50
17.50
17.50 270,000 45,000 20.00% 45,000
0
-
INDIACEM 25-Jan-18 170.05 -3.50 -2.02% 173.55
169.55
171.50 262,500 80,500 44.23% 185,500
122,500
51.43%
ADANIENT 25-Jan-18 153.80 -1.20 -0.77% 155.50
150.90
153.48 260,000 44,000 20.37% 256,000
76,000
236.84%
LICHSGFIN 25-Jan-18 557.05 -10.70 -1.88% 566.65
556.00
560.49 259,600 72,600 38.82% 144,100
115,500
24.76%
ORIENTBANK 25-Jan-18 121.80 -1.05 -0.85% 123.40
121.40
122.58 258,000 30,000 13.16% 108,000
114,000
-5.26%
GRANULES 25-Jan-18 132.30 -0.80 -0.60% 134.10
132.20
132.86 240,000 15,000 6.67% 70,000
210,000
-66.67%
LT 25-Jan-18 1,214.25 -18.10 -1.47% 1,227.00
1,213.00
1,218.60 231,750 13,500 6.19% 72,000
60,000
20.00%
PETRONET 25-Jan-18 252.85 0.70 0.28% 254.20
251.35
252.40 210,000 48,000 29.63% 105,000
60,000
75.00%
EICHERMOT 28-Dec-17 28,659.65 -688.80 -2.35% 29,316.90
28,600.00
28,795.50 207,425 5,350 2.65% 40,050
40,800
-1.84%
MOTHERSUMI 25-Jan-18 379.30 -2.60 -0.68% 390.50
378.50
382.97 203,200 44,800 28.28% 285,000
491,250
-41.98%
JETAIRWAYS 25-Jan-18 685.00 -15.75 -2.25% 691.00
679.00
679.86 201,600 -26,400 -11.58% 26,400
3,600
633.33%
RCOM 22-Feb-18 11.85 0.00 0.00% 0.00
0.00
0.00 196,000 0 0.00% 0
14,000
-
S&P500 15-Dec-17 2,554.00 3.00 0.12% 2,554.00
2,550.25
2,551.95 187,750 0 0.00% 117,000
117,000
0.00%
RELCAPITAL 25-Jan-18 422.95 -8.75 -2.03% 432.40
421.75
427.22 175,500 30,750 21.24% 82,500
91,500
-9.84%
CADILAHC 25-Jan-18 418.05 -6.65 -1.57% 426.00
417.35
420.64 172,800 25,600 17.39% 91,200
124,800
-26.92%
UNIONBANK 25-Jan-18 152.15 -3.65 -2.34% 155.50
151.80
153.82 172,000 -8,000 -4.44% 168,000
68,000
147.06%
HDFC 25-Jan-18 1,722.30 -0.10 -0.01% 1,723.55
1,710.10
1,717.17 168,500 3,500 2.12% 21,500
52,000
-58.65%
SAIL 22-Feb-18 80.60 -0.85 -1.04% 82.75
80.60
82.20 168,000 0 0.00% 72,000
0
-
HINDUNILVR 25-Jan-18 1,320.05 -12.45 -0.93% 1,333.05
1,320.00
1,327.86 165,600 3,000 1.85% 16,800
30,000
-44.00%
IGL 25-Jan-18 325.20 -6.10 -1.84% 331.45
324.10
326.62 162,250 16,500 11.32% 107,250
118,250
-9.30%
GAIL 25-Jan-18 489.50 8.30 1.72% 492.70
486.40
490.61 162,000 16,000 10.96% 134,000
66,000
103.03%
GSFC 25-Jan-18 140.55 -1.30 -0.92% 143.05
140.45
141.55 162,000 4,500 2.86% 54,000
90,000
-40.00%
HEXAWARE 25-Jan-18 323.65 -6.80 -2.06% 332.50
322.10
329.87 159,000 33,000 26.19% 84,000
48,000
75.00%
TVSMOTOR 25-Jan-18 756.30 3.60 0.48% 760.70
750.70
757.95 157,000 25,000 18.94% 107,000
44,000
143.18%
BPCL 25-Jan-18 500.00 -14.80 -2.87% 507.00
499.20
503.09 156,600 28,800 22.54% 102,600
34,200
200.00%
APOLLOTYRE 25-Jan-18 246.15 -2.70 -1.08% 251.80
245.25
248.59 156,000 0 0.00% 141,000
102,000
38.24%
EXIDEIND 25-Jan-18 205.70 -1.35 -0.65% 207.35
205.70
206.47 152,000 12,000 8.57% 16,000
48,000
-66.67%
KOTAKBANK 25-Jan-18 1,006.00 -6.90 -0.68% 1,010.50
1,003.70
1,006.51 140,800 6,400 4.76% 20,000
32,000
-37.50%
ADANIPORTS 25-Jan-18 404.45 9.50 2.41% 407.00
395.35
402.20 140,000 25,000 21.74% 132,500
70,000
89.29%
NESTLEIND 28-Dec-17 7,929.10 31.05 0.39% 7,951.75
7,864.90
7,907.17 133,900 -5,300 -3.81% 24,000
21,700
10.60%
M&MFIN 25-Jan-18 463.85 -16.85 -3.51% 478.20
460.10
470.56 131,250 -1,250 -0.94% 77,500
148,750
-47.90%
AMBUJACEM 25-Jan-18 266.45 -4.20 -1.55% 267.60
266.20
266.73 130,000 2,500 1.96% 42,500
42,500
0.00%
BOSCHLTD 28-Dec-17 20,014.35 51.45 0.26% 20,307.00
19,794.30
20,015.03 129,000 -775 -0.60% 37,925
29,825
27.16%
TORNTPOWER 25-Jan-18 268.50 -8.60 -3.10% 268.50
268.10
269.01 129,000 0 0.00% 9,000
15,000
-40.00%
COALINDIA 22-Feb-18 259.30 -4.35 -1.65% 263.95
259.00
261.23 127,600 24,200 23.40% 23,800
28,900
-17.65%
JSWSTEEL 25-Jan-18 251.50 -1.85 -0.73% 256.40
251.00
253.42 126,000 -12,000 -8.70% 63,000
99,000
-36.36%
BHARATFORG 25-Jan-18 701.40 -5.20 -0.74% 707.55
697.70
703.70 122,400 -3,600 -2.86% 39,600
21,600
83.33%
TITAN 25-Jan-18 824.50 -1.40 -0.17% 834.75
820.00
828.96 121,500 19,500 19.12% 84,000
150,000
-44.00%
UPL 25-Jan-18 734.70 -15.95 -2.12% 753.05
733.05
741.16 121,200 24,000 24.69% 84,000
55,200
52.17%
PCJEWELLER 25-Jan-18 446.25 10.30 2.36% 456.85
428.60
447.19 117,000 16,500 16.42% 195,000
127,500
52.94%
HAVELLS 25-Jan-18 549.75 7.75 1.43% 555.00
540.00
548.02 116,000 14,000 13.73% 148,000
42,000
252.38%
WIPRO 25-Jan-18 286.45 -1.75 -0.61% 287.70
285.45
286.36 115,200 4,800 4.35% 64,800
81,600
-20.59%
RBLBANK 25-Jan-18 514.00 -6.40 -1.23% 516.10
513.50
514.63 114,000 14,000 14.00% 22,000
21,000
4.76%
SREINFRA 25-Jan-18 100.00 -1.30 -1.28% 101.25
100.00
100.62 110,000 5,000 4.76% 10,000
55,000
-81.82%
NIFTY 22-Feb-18 10,326.65 -80.90 -0.78% 10,381.85
10,317.60
10,351.63 109,950 5,025 4.79% 33,150
33,375
-0.67%
ONGC 22-Feb-18 184.90 4.70 2.61% 184.95
184.80
184.87 108,750 0 0.00% 7,500
11,250
-33.33%
DCBBANK 25-Jan-18 188.45 -1.15 -0.61% 190.50
188.45
189.67 108,000 27,000 33.33% 49,500
22,500
120.00%
HINDZINC 25-Jan-18 294.10 -2.65 -0.89% 298.10
293.20
295.50 105,600 -3,200 -2.94% 28,800
12,800
125.00%
WOCKPHARMA 25-Jan-18 748.45 -11.25 -1.48% 766.40
746.00
756.62 104,400 18,000 20.83% 60,800
136,800
-55.56%
RELINFRA 25-Jan-18 452.75 -9.60 -2.08% 462.00
451.10
456.92 104,000 15,600 17.65% 59,800
72,800
-17.86%
CANBK 25-Jan-18 369.25 0.45 0.12% 372.75
364.85
369.31 100,800 8,000 8.62% 95,604
49,344
93.75%
CASTROLIND 25-Jan-18 406.85 0.05 0.01% 410.00
406.50
408.08 99,400 4,200 4.41% 32,200
25,200
27.78%
ARVIND 25-Jan-18 436.70 -13.45 -2.99% 452.20
436.30
442.55 98,000 10,000 11.36% 60,000
164,000
-63.41%
DRREDDY 25-Jan-18 2,275.45 59.20 2.67% 2,310.00
2,264.15
2,292.88 94,750 2,250 2.43% 36,800
62,000
-40.65%
UJJIVAN 25-Jan-18 373.30 -10.70 -2.79% 383.30
372.80
377.48 92,800 16,000 20.83% 60,000
26,400
127.27%
CANFINHOME 25-Jan-18 471.05 -18.45 -3.77% 485.95
470.00
477.93 91,250 11,250 14.06% 31,250
6,250
400.00%
ZEEL 25-Jan-18 574.45 0.50 0.09% 578.90
572.00
576.37 88,400 11,700 15.25% 20,800
29,900
-30.43%
SBIN 22-Feb-18 321.45 1.45 0.45% 321.45
318.50
319.92 87,000 15,000 20.83% 24,000
18,000
33.33%
JUBLFOOD 25-Jan-18 1,731.00 46.95 2.79% 1,742.00
1,692.00
1,725.42 86,500 17,000 24.46% 50,000
17,000
194.12%
ESCORTS 25-Jan-18 682.25 -2.85 -0.42% 688.25
679.55
683.20 84,700 3,300 4.05% 22,000
42,900
-48.72%
INDUSINDBK 25-Jan-18 1,657.45 -21.30 -1.27% 1,670.00
1,652.70
1,660.39 82,500 10,200 14.11% 34,200
34,800
-1.72%
KPIT 25-Jan-18 171.45 -2.60 -1.49% 173.00
171.05
171.87 81,000 4,500 5.88% 28,000
76,000
-63.16%
PEL 25-Jan-18 2,848.90 -64.35 -2.21% 2,902.60
2,834.45
2,879.09 78,900 70,800 874.07% 78,600
10,200
670.59%
ICICIBANK 22-Feb-18 311.00 -4.35 -1.38% 312.75
310.00
311.32 74,250 16,500 28.57% 19,250
19,250
0.00%
CIPLA 25-Jan-18 596.75 -8.95 -1.48% 605.00
596.60
599.52 74,000 -2,000 -2.63% 9,000
20,000
-55.00%
VOLTAS 25-Jan-18 631.10 0.55 0.09% 636.30
625.20
632.26 74,000 9,000 13.85% 50,000
26,000
92.31%
CAPF 25-Jan-18 682.95 -12.10 -1.74% 697.10
676.10
687.99 73,600 27,200 58.62% 48,800
11,200
335.71%
CGPOWER 22-Feb-18 86.25 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
0
-
HDIL 22-Feb-18 58.50 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
0
-
L&TFH 22-Feb-18 168.55 -7.40 -4.21% 169.50
168.55
169.10 72,000 9,000 14.29% 13,500
4,500
200.00%
NMDC 22-Feb-18 128.95 -2.30 -1.75% 129.05
128.90
128.97 72,000 18,000 33.33% 30,000
6,000
400.00%
TATAMOTORS 22-Feb-18 411.65 -5.35 -1.28% 417.00
411.65
415.16 72,000 7,500 11.63% 12,000
9,000
33.33%
TATAPOWER 22-Feb-18 92.00 -2.00 -2.13% 92.00
92.00
92.00 72,000 27,000 60.00% 27,000
0
-
ASHOKLEY 22-Feb-18 115.40 -4.60 -3.83% 119.30
115.40
116.41 70,000 28,000 66.67% 28,000
28,000
0.00%
ASIANPAINT 25-Jan-18 1,126.55 -10.70 -0.94% 1,133.35
1,113.50
1,121.37 69,600 6,000 9.43% 40,800
13,200
209.09%
CESC 25-Jan-18 1,013.05 -10.45 -1.02% 1,023.00
1,013.00
1,017.19 67,650 7,700 12.84% 13,750
3,850
257.14%
TATACHEM 25-Jan-18 736.10 -5.10 -0.69% 752.55
732.60
740.19 67,500 4,500 7.14% 58,500
30,000
95.00%
MRF 28-Dec-17 66,726.45 -1,498.70 -2.20% 68,448.95
66,600.00
67,276.78 67,020 945 1.43% 9,840
7,935
24.01%
SUNTV 25-Jan-18 899.55 -13.45 -1.47% 909.90
894.50
902.53 67,000 -7,000 -9.46% 39,000
47,000
-17.02%
OFSS 28-Dec-17 3,855.60 -17.00 -0.44% 3,880.00
3,790.30
3,852.19 65,100 900 1.40% 29,700
39,150
-24.14%
ICICIPRULI 25-Jan-18 378.90 2.00 0.53% 381.95
377.65
379.62 65,000 -3,900 -5.66% 27,300
40,300
-32.26%
IBULHSGFIN 25-Jan-18 1,198.20 -9.20 -0.76% 1,205.75
1,194.40
1,200.68 64,800 -1,200 -1.82% 12,800
25,600
-50.00%
TECHM 25-Jan-18 504.05 -0.65 -0.13% 510.00
503.00
506.34 63,600 1,200 1.92% 47,300
41,800
13.16%
IDEA 22-Feb-18 96.85 0.00 0.00% 0.00
0.00
0.00 63,000 0 0.00% 0
14,000
-
IDFCBANK 22-Feb-18 54.10 -0.30 -0.55% 54.10
54.10
54.10 63,000 9,000 16.67% 9,000
0
-
MRPL 25-Jan-18 121.70 -2.80 -2.25% 123.70
121.15
122.35 63,000 9,000 16.67% 40,500
18,000
125.00%
VGUARD 25-Jan-18 234.95 -2.35 -0.99% 234.95
234.30
234.65 63,000 3,000 5.00% 18,000
6,000
200.00%
INDIANB 25-Jan-18 384.00 -7.50 -1.92% 386.00
384.00
384.83 62,000 -8,000 -11.43% 18,000
38,000
-52.63%
BHEL 22-Feb-18 92.20 -0.10 -0.11% 93.00
92.20
92.73 60,000 15,000 33.33% 22,500
0
-
MARUTI 25-Jan-18 9,209.90 4.05 0.04% 9,274.40
9,147.80
9,227.41 59,250 4,050 7.34% 20,325
18,075
12.45%
SRTRANSFIN 25-Jan-18 1,370.80 -29.40 -2.10% 1,391.55
1,370.00
1,377.01 55,200 6,000 12.20% 23,400
29,400
-20.41%
FEDERALBNK 22-Feb-18 109.00 -1.30 -1.18% 109.50
108.20
108.79 55,000 0 0.00% 27,500
16,500
66.67%
BATAINDIA 25-Jan-18 724.85 -18.65 -2.51% 735.80
724.00
730.30 51,700 3,300 6.82% 36,300
9,900
266.67%
TV18BRDCST 22-Feb-18 56.60 0.00 0.00% 0.00
0.00
0.00 51,000 0 0.00% 0
0
-
BPCL 22-Feb-18 499.00 2.50 0.50% 502.00
499.00
500.33 50,400 5,400 12.00% 5,400
0
-
DIVISLAB 25-Jan-18 1,071.55 21.55 2.05% 1,090.40
1,068.85
1,079.34 50,400 8,000 18.87% 51,200
9,600
433.33%
BANKNIFTY 25-Jan-18 25,245.50 -241.85 -0.95% 25,450.00
25,230.05
25,292.00 50,120 -1,240 -2.41% 21,760
14,280
52.38%
SHREECEM 28-Dec-17 17,285.50 -10.85 -0.06% 17,368.95
17,180.00
17,282.81 50,000 150 0.30% 6,750
9,800
-31.12%
BHARATFIN 25-Jan-18 996.15 -15.55 -1.54% 1,002.90
995.85
999.20 50,000 -11,000 -18.03% 31,000
22,000
40.91%
IOC 22-Feb-18 392.55 -8.95 -2.23% 392.55
392.55
392.55 49,500 1,500 3.13% 1,500
7,500
-80.00%
VEDL 22-Feb-18 294.80 3.95 1.36% 300.30
294.80
299.05 49,000 12,250 33.33% 19,250
7,000
175.00%
BAJFINANCE 25-Jan-18 1,709.70 -16.55 -0.96% 1,724.55
1,704.25
1,713.37 48,500 2,500 5.43% 32,000
18,000
77.78%
DABUR 25-Jan-18 349.40 -2.95 -0.84% 350.90
349.20
349.82 45,000 15,000 50.00% 25,000
7,500
233.33%
MCX 25-Jan-18 975.05 -13.55 -1.37% 985.35
973.00
980.48 44,000 1,000 2.33% 13,000
18,500
-29.73%
NTPC 22-Feb-18 175.80 -2.20 -1.24% 175.85
175.80
175.83 44,000 4,000 10.00% 12,000
8,000
50.00%
RELIANCE 22-Feb-18 929.90 -0.45 -0.05% 940.00
925.45
931.42 42,000 -2,000 -4.55% 16,000
18,000
-11.11%
PIDILITIND 25-Jan-18 892.70 -6.30 -0.70% 899.00
881.75
889.49 41,000 3,000 7.89% 10,000
8,000
25.00%
M&M 25-Jan-18 1,423.85 -4.55 -0.32% 1,434.35
1,419.75
1,426.83 39,500 500 1.28% 16,000
20,500
-21.95%
CHENNPETRO 25-Jan-18 422.90 2.30 0.55% 0.00
0.00
422.90 39,000 0 0.00% 3,000
18,000
-83.33%
RPOWER 22-Feb-18 38.10 0.00 0.00% 0.00
0.00
0.00 39,000 0 0.00% 0
24,000
-
MARICO 25-Jan-18 310.70 -6.35 -2.00% 310.70
310.70
310.70 36,400 0 0.00% 2,600
10,400
-75.00%
ITC 22-Feb-18 265.00 -3.95 -1.47% 266.85
264.20
265.42 36,000 14,400 66.67% 36,000
7,200
400.00%
MANAPPURAM 22-Feb-18 104.35 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
0
-
TCS 25-Jan-18 2,630.20 -42.10 -1.58% 2,660.50
2,625.00
2,642.70 35,250 7,750 28.18% 23,500
25,250
-6.93%
YESBANK 22-Feb-18 310.50 -5.65 -1.79% 314.00
310.00
312.06 35,000 8,750 33.33% 15,750
15,750
0.00%
HINDPETRO 22-Feb-18 413.00 -18.25 -4.23% 423.35
413.00
418.48 34,650 9,450 37.50% 15,750
9,450
66.67%
GAIL 22-Feb-18 476.30 0.00 0.00% 0.00
0.00
0.00 34,000 0 0.00% 0
4,000
-
OIL 25-Jan-18 352.85 -8.10 -2.24% 364.25
352.85
361.26 33,990 11,330 50.00% 13,596
9,064
50.00%
SOUTHBANK 22-Feb-18 32.35 0.00 0.00% 0.00
0.00
0.00 33,141 0 0.00% 0
66,282
-
KSCL 25-Jan-18 544.20 -5.15 -0.94% 551.70
540.30
544.96 33,000 4,500 15.79% 21,000
15,000
40.00%
BALKRISIND 25-Jan-18 2,423.85 43.15 1.81% 2,426.25
2,403.40
2,412.56 32,800 2,800 9.33% 6,000
20,400
-70.59%
PAGEIND 28-Dec-17 22,592.85 -532.35 -2.30% 23,099.45
22,420.50
22,771.69 32,600 400 1.24% 23,150
29,200
-20.72%
GRASIM 25-Jan-18 1,128.05 -13.85 -1.21% 1,142.00
1,126.00
1,131.72 32,250 8,250 34.38% 12,750
13,500
-5.56%
ACC 25-Jan-18 1,718.90 -29.00 -1.66% 1,735.00
1,718.00
1,726.86 32,000 -1,600 -4.76% 7,600
11,200
-32.14%
BALRAMCHIN 22-Feb-18 151.00 -5.50 -3.51% 151.00
151.00
151.00 31,500 7,000 28.57% 7,000
3,500
100.00%
STAR 25-Jan-18 806.00 -13.70 -1.67% 819.35
806.00
812.05 30,600 7,800 34.21% 11,500
15,500
-25.81%
DLF 22-Feb-18 238.20 -6.35 -2.60% 238.20
238.20
238.20 30,000 -5,000 -14.29% 5,000
15,000
-66.67%
IDBI 22-Feb-18 60.55 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
0
-
TATACOMM 25-Jan-18 706.95 -11.30 -1.57% 726.10
704.65
714.91 29,600 4,800 19.35% 19,600
53,200
-63.16%
NIFTYIT 28-Dec-17 11,294.00 -37.00 -0.33% 11,345.00
11,280.00
11,301.60 27,200 -800 -2.86% 33,150
33,375
-0.67%
GODREJIND 25-Jan-18 593.00 -11.40 -1.89% 605.25
592.00
597.05 27,000 12,000 80.00% 24,000
30,000
-20.00%
HEROMOTOCO 25-Jan-18 3,474.75 -77.65 -2.19% 3,531.00
3,470.30
3,503.33 27,000 4,800 21.62% 15,200
8,200
85.37%
BEML 25-Jan-18 1,579.95 -24.05 -1.50% 1,614.05
1,570.00
1,592.32 26,700 7,200 36.92% 18,000
10,200
76.47%
JUSTDIAL 25-Jan-18 519.45 -12.70 -2.39% 524.00
518.15
521.45 26,600 2,800 11.76% 9,600
16,800
-42.86%
CENTURYTEX 25-Jan-18 1,395.40 13.80 1.00% 1,404.20
1,374.90
1,391.51 26,400 2,200 9.09% 31,350
37,400
-16.18%
MCDOWELL-N 25-Jan-18 3,412.95 -62.25 -1.79% 3,475.25
3,411.85
3,435.93 25,000 -2,250 -8.26% 6,500
3,000
116.67%
BERGEPAINT 25-Jan-18 255.10 -0.25 -0.10% 257.00
251.80
255.28 24,200 2,200 10.00% 19,800
2,200
800.00%
BANKBARODA 22-Feb-18 168.20 -1.80 -1.06% 168.20
168.20
168.23 24,000 12,000 100.00% 10,500
3,500
200.00%
BANKINDIA 22-Feb-18 187.80 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
6,000
-
MUTHOOTFIN 25-Jan-18 434.05 -6.80 -1.54% 434.05
434.05
437.63 24,000 6,000 33.33% 6,000
0
-
NATIONALUM 22-Feb-18 79.70 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
POWERGRID 22-Feb-18 200.25 0.00 0.00% 0.00
0.00
203.60 24,000 0 0.00% 8,000
0
-
PTC 22-Feb-18 117.00 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
TATAELXSI 25-Jan-18 939.95 -21.20 -2.21% 953.75
939.95
946.06 24,000 2,400 11.11% 12,800
17,600
-27.27%
RAYMOND 25-Jan-18 983.30 13.45 1.39% 986.15
964.05
979.30 23,200 3,200 16.00% 16,000
8,800
81.82%
MGL 25-Jan-18 1,131.00 -20.60 -1.79% 1,142.00
1,131.00
1,139.30 21,600 -1,200 -5.26% 10,200
1,800
466.67%
BAJAJ-AUTO 25-Jan-18 3,186.55 -41.70 -1.29% 3,211.25
3,186.55
3,196.18 19,750 -500 -2.47% 4,000
4,500
-11.11%
SIEMENS 25-Jan-18 1,163.20 -32.80 -2.74% 1,178.65
1,159.00
1,166.42 19,000 2,500 15.15% 6,000
4,500
33.33%
INDIGO 25-Jan-18 1,184.70 -15.30 -1.27% 1,191.45
1,168.50
1,178.67 18,000 -2,400 -11.76% 24,600
7,200
241.67%
MINDTREE 25-Jan-18 566.85 18.70 3.41% 567.55
555.00
562.67 18,000 8,400 87.50% 13,200
9,600
37.50%
PCJEWELLER 22-Feb-18 455.00 47.00 11.52% 456.00
436.00
443.80 18,000 4,500 33.33% 7,500
0
-
AJANTPHARM 25-Jan-18 1,475.85 23.00 1.58% 1,500.00
1,444.10
1,484.36 17,000 8,500 100.00% 21,600
18,400
17.39%
CEATLTD 25-Jan-18 1,741.10 -26.60 -1.50% 1,756.55
1,741.05
1,748.97 16,800 1,750 11.63% 4,900
5,600
-12.50%
MFSL 25-Jan-18 567.30 4.80 0.85% 567.85
558.35
565.31 16,000 8,000 100.00% 11,000
12,000
-8.33%
UBL 25-Jan-18 1,024.45 -47.15 -4.40% 1,050.40
1,018.80
1,034.54 13,300 700 5.56% 9,100
1,400
550.00%
DJIA 15-Dec-17 22,980.00 70.00 0.31% 22,985.00
22,945.00
22,965.83 13,260 0 0.00% 8,130
8,130
0.00%
SRF 25-Jan-18 1,860.65 3.05 0.16% 1,877.75
1,857.55
1,868.88 13,000 1,500 13.04% 6,000
1,000
500.00%
EQUITAS 22-Feb-18 143.70 0.00 0.00% 0.00
0.00
0.00 12,800 0 0.00% 0
0
-
BIOCON 22-Feb-18 521.00 3.50 0.68% 525.00
521.00
523.37 12,600 5,400 75.00% 10,800
0
-
AMBUJACEM 22-Feb-18 268.90 0.00 0.00% 0.00
0.00
0.00 12,500 0 0.00% 0
0
-
ULTRACEMCO 25-Jan-18 4,246.35 -23.65 -0.55% 4,272.05
4,200.00
4,235.88 12,200 1,000 8.93% 6,800
4,600
47.83%
ORIENTBANK 22-Feb-18 124.60 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
TATACHEM 22-Feb-18 740.00 14.05 1.94% 740.00
740.00
740.00 12,000 4,500 60.00% 4,500
0
-
KTKBANK 22-Feb-18 149.75 -2.65 -1.74% 150.65
150.65
150.20 11,400 3,800 50.00% 7,600
0
-
CONCOR 25-Jan-18 1,305.75 0.00 0.00% 0.00
0.00
0.00 11,250 0 0.00% 0
6,250
-
AMARAJABAT 25-Jan-18 773.30 -20.55 -2.59% 783.60
773.25
777.35 11,200 0 0.00% 7,800
1,800
333.33%
MGL 22-Feb-18 1,140.70 -19.15 -1.65% 1,147.65
1,140.50
1,144.33 10,800 8,400 350.00% 11,400
600
1,800.00%
COLPAL 25-Jan-18 1,070.90 -13.65 -1.26% 1,075.10
1,070.90
1,074.55 10,500 700 7.14% 2,800
3,500
-20.00%
HINDALCO 22-Feb-18 242.70 0.00 0.00% 0.00
0.00
0.00 10,500 0 0.00% 0
0
-
INDIACEM 22-Feb-18 174.65 -0.35 -0.20% 174.65
174.65
174.65 10,500 3,500 50.00% 3,500
7,000
-50.00%
TATAMTRDVR 22-Feb-18 234.00 0.25 0.11% 235.00
234.00
234.50 10,000 5,000 100.00% 4,200
0
-
AXISBANK 22-Feb-18 543.50 -8.70 -1.58% 543.50
542.50
543.00 9,600 2,400 33.33% 3,600
6,000
-40.00%
WIPRO 22-Feb-18 284.65 0.00 0.00% 0.00
0.00
0.00 9,600 0 0.00% 0
12,000
-
TATAGLOBAL 22-Feb-18 302.75 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
9,000
-
GODREJCP 25-Jan-18 1,028.00 0.00 0.00% 0.00
0.00
0.00 8,800 0 0.00% 0
3,200
-
KAJARIACER 25-Jan-18 704.50 -1.50 -0.21% 717.00
704.50
711.48 8,800 800 10.00% 2,400
0
-
APOLLOHOSP 25-Jan-18 1,174.35 -20.70 -1.73% 1,174.35
1,174.35
1,174.35 8,000 -500 -5.88% 500
1,500
-66.67%
ARVIND 22-Feb-18 441.00 -11.10 -2.46% 441.00
441.00
441.00 8,000 2,000 33.33% 2,000
8,000
-75.00%
NIITTECH 25-Jan-18 635.00 -10.35 -1.60% 635.00
635.00
635.00 7,500 -1,500 -16.67% 1,500
3,000
-50.00%
BHARATFORG 22-Feb-18 708.90 0.00 0.00% 0.00
0.00
0.00 7,200 0 0.00% 0
1,200
-
TATASTEEL 22-Feb-18 697.00 -9.15 -1.30% 716.95
697.00
709.49 7,000 1,000 16.67% 8,000
10,000
-20.00%
REPCOHOME 25-Jan-18 646.10 -5.10 -0.78% 647.00
641.30
644.90 6,300 1,800 40.00% 2,800
4,200
-33.33%
APOLLOTYRE 22-Feb-18 243.25 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
GODFRYPHLP 25-Jan-18 1,006.95 -14.05 -1.38% 1,006.95
1,006.95
1,006.95 6,000 500 9.09% 500
500
0.00%
PVR 25-Jan-18 1,312.10 16.25 1.25% 1,315.95
1,305.25
1,310.15 6,000 800 15.38% 2,000
0
-
RELCAPITAL 22-Feb-18 425.00 -6.30 -1.46% 425.00
425.00
425.00 6,000 0 0.00% 750
3,750
-80.00%
TITAN 22-Feb-18 802.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
BANKNIFTY 22-Feb-18 25,305.80 -236.25 -0.92% 25,457.30
25,300.00
25,336.56 5,440 -280 -4.90% 2,640
1,800
46.67%
GRANULES 22-Feb-18 127.05 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
ICIL 25-Jan-18 115.00 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
TVSMOTOR 22-Feb-18 755.85 2.35 0.31% 757.50
755.85
757.55 5,000 0 0.00% 3,000
2,000
50.00%
BEL 22-Feb-18 181.00 0.00 0.00% 0.00
0.00
0.00 4,950 0 0.00% 0
0
-
MARUTI 22-Feb-18 9,235.00 35.00 0.38% 9,275.90
9,231.20
9,244.75 4,950 450 10.00% 600
375
60.00%
GLENMARK 22-Feb-18 548.50 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
700
-
JINDALSTEL 22-Feb-18 177.00 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
0
-
LT 22-Feb-18 1,217.00 -14.90 -1.21% 1,228.20
1,217.00
1,221.90 4,500 1,500 50.00% 4,500
0
-
MUTHOOTFIN 22-Feb-18 439.10 -3.55 -0.80% 439.10
439.10
439.10 4,500 1,500 50.00% 1,500
3,000
-50.00%
LUPIN 22-Feb-18 861.65 18.65 2.21% 863.00
850.05
859.19 4,200 1,800 75.00% 2,800
800
250.00%
PNB 22-Feb-18 175.75 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
UNIONBANK 22-Feb-18 160.25 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
UPL 22-Feb-18 730.00 -0.10 -0.01% 730.00
730.00
730.00 3,600 0 0.00% 1,200
0
-
ESCORTS 22-Feb-18 700.15 0.00 0.00% 0.00
0.00
0.00 3,300 0 0.00% 0
0
-
EICHERMOT 25-Jan-18 28,796.45 -690.70 -2.34% 29,167.50
28,750.00
28,909.78 3,225 475 17.27% 1,650
1,375
20.00%
MOTHERSUMI 22-Feb-18 377.00 0.00 0.00% 0.00
0.00
0.00 3,200 0 0.00% 0
0
-
UJJIVAN 22-Feb-18 388.80 0.00 0.00% 0.00
0.00
0.00 3,200 0 0.00% 0
2,400
-
BAJAJFINSV 25-Jan-18 5,136.80 111.85 2.23% 5,158.75
5,136.80
5,151.41 3,125 375 13.64% 375
0
-
APOLLOHOSP 22-Feb-18 1,201.20 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,000
-
INFY 22-Feb-18 998.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
PETRONET 22-Feb-18 251.40 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
IGL 22-Feb-18 336.45 0.00 0.00% 0.00
0.00
0.00 2,750 0 0.00% 0
0
-
ADANIPORTS 22-Feb-18 396.15 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
2,500
-
DALMIABHA 25-Jan-18 3,205.00 -179.00 -5.29% 3,254.05
3,205.00
3,229.15 2,400 1,500 166.67% 1,800
0
-
JETAIRWAYS 22-Feb-18 712.60 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
OIL 22-Feb-18 367.30 0.00 0.00% 0.00
0.00
0.00 2,266 0 0.00% 0
0
-
CESC 22-Feb-18 1,017.85 0.00 0.00% 0.00
0.00
0.00 2,200 0 0.00% 0
0
-
ACC 22-Feb-18 1,755.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
1,200
-
BALKRISIND 22-Feb-18 2,408.20 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
400
-
HDFC 22-Feb-18 1,721.00 36.00 2.14% 1,721.00
1,721.00
1,721.00 2,000 500 33.33% 500
0
-
MCX 22-Feb-18 986.10 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
2,000
-
SUNTV 22-Feb-18 853.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
BRITANNIA 25-Jan-18 4,893.50 -22.25 -0.45% 4,945.75
4,893.50
4,919.62 1,800 200 12.50% 400
1,200
-66.67%
TATAELXSI 22-Feb-18 923.00 0.00 0.00% 0.00
0.00
0.00 1,600 0 0.00% 0
0
-
CHOLAFIN 25-Jan-18 1,290.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
TCS 22-Feb-18 2,650.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
BOSCHLTD 25-Jan-18 20,200.00 193.25 0.97% 20,360.40
20,019.75
20,131.01 1,300 175 15.56% 275
575
-52.17%
LICHSGFIN 22-Feb-18 578.00 0.00 0.00% 0.00
0.00
0.00 1,100 0 0.00% 0
0
-
NESTLEIND 25-Jan-18 7,982.45 261.30 3.38% 7,987.00
7,975.25
7,982.45 1,100 300 37.50% 300
0
-
BAJFINANCE 22-Feb-18 1,752.10 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
HDFCBANK 22-Feb-18 1,820.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
VOLTAS 22-Feb-18 601.20 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
WOCKPHARMA 22-Feb-18 708.90 0.00 0.00% 0.00
0.00
0.00 900 0 0.00% 0
0
-
RAMCOCEM 25-Jan-18 697.15 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
0
-
PAGEIND 25-Jan-18 22,576.35 -442.10 -1.92% 22,748.00
22,501.00
22,580.58 800 50 6.67% 500
300
66.67%
GRASIM 22-Feb-18 1,146.00 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
750
-
HCLTECH 22-Feb-18 840.10 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
CUMMINSIND 25-Jan-18 875.30 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
NIFTYIT 25-Jan-18 11,126.00 0.00 0.00% 0.00
0.00
0.00 550 0 0.00% 33,150
33,375
-0.67%
AJANTPHARM 22-Feb-18 1,444.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
800
-
DRREDDY 22-Feb-18 2,224.55 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
JUBLFOOD 22-Feb-18 1,750.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
MRF 25-Jan-18 67,148.40 -1,495.85 -2.18% 68,030.55
67,000.00
67,285.51 435 120 38.10% 210
60
250.00%
HEROMOTOCO 22-Feb-18 3,480.00 -163.55 -4.49% 3,480.00
3,480.00
3,480.00 400 200 100.00% 200
0
-
BEML 22-Feb-18 1,576.00 0.00 0.00% 0.00
0.00
0.00 300 0 0.00% 0
0
-
OFSS 25-Jan-18 3,574.35 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
SHREECEM 25-Jan-18 17,396.55 -2,067.30 -10.62% 17,396.55
17,300.00
17,348.27 100 100 0.00% 100
0
-
EICHERMOT 22-Feb-18 29,255.55 -937.40 -3.10% 29,255.55
29,255.55
29,255.55 50 25 100.00% 25
0
-
BOSCHLTD 22-Feb-18 19,400.00 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
0
-
Sections
Follow us on
Available On