Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Aug 18, 18:37
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
INFY 28-Sep-17 930.25 -94.50 -9.22% 1,000.20
891.85
936.55 5,406,000
10,812
50,629.89 2,572,500 1,984,500
337.50%
INFY 31-Aug-17 927.15 -94.05 -9.21% 1,005.00
888.00
935.19 94,749,000
189,498
886,083.17 38,689,500 10,651,500
37.99%
INFY 26-Oct-17 929.25 -88.90 -8.73% 1,020.00
891.00
933.45 521,000
1,042
4,863.27 297,000 240,000
421.05%
OFSS 28-Sep-17 3,465.00 -173.60 -4.77% 3,465.00
3,465.00
3,465.00 150
1
5.20 150 150
0.00%
SINTEX 31-Aug-17 32.75 -1.55 -4.52% 33.40
31.90
32.62 16,394,625
2,301
5,347.93 17,634,375 912,000
5.45%
SUZLON 26-Oct-17 17.10 -0.75 -4.20% 17.20
16.85
17.05 270,000
9
46.04 2,910,000 120,000
4.30%
FORTIS 31-Aug-17 145.40 -6.05 -3.99% 151.00
142.55
146.36 3,086,100
1,143
4,516.82 40,270,500 -1,179,900
-2.85%
BALKRISIND 28-Sep-17 1,499.00 -60.95 -3.91% 1,512.80
1,499.00
1,504.60 1,200
3
18.06 4,400 800
22.22%
REPCOHOME 28-Sep-17 665.45 -25.25 -3.66% 672.60
665.45
669.03 2,800
4
18.73 7,000 2,800
66.67%
FORTIS 28-Sep-17 147.10 -5.40 -3.54% 147.10
147.10
147.10 2,700
1
3.97 364,500 0
0.00%
MANAPPURAM 28-Sep-17 85.15 -3.05 -3.46% 85.90
83.50
84.95 1,380,000
230
1,172.31 1,134,000 408,000
56.20%
SUNPHARMA 26-Oct-17 473.00 -16.75 -3.42% 485.00
473.00
478.73 13,600
17
65.11 158,400 5,600
3.66%
SUNPHARMA 31-Aug-17 471.85 -16.50 -3.38% 485.50
467.15
474.97 9,208,800
11,511
43,739.04 36,220,000 -203,200
-0.56%
SUNPHARMA 28-Sep-17 471.95 -16.15 -3.31% 485.00
468.10
474.83 968,800
1,211
4,600.15 3,026,400 361,600
13.57%
JPASSOCIAT 31-Aug-17 22.80 -0.75 -3.18% 23.65
22.50
23.09 27,268,000
401
6,296.18 161,432,000 -2,448,000
-1.49%
MCX 31-Aug-17 1,034.25 -33.90 -3.17% 1,047.20
1,025.00
1,035.58 513,000
1,026
5,312.53 1,299,000 22,000
1.72%
MANAPPURAM 31-Aug-17 84.70 -2.75 -3.14% 85.95
82.80
84.31 9,900,000
1,650
8,346.69 27,870,000 678,000
2.49%
IBREALEST 31-Aug-17 230.70 -7.40 -3.11% 237.50
227.00
232.59 6,510,000
651
15,141.61 39,650,000 -290,000
-0.73%
MCX 28-Sep-17 1,041.20 -31.75 -2.96% 1,050.00
1,032.00
1,041.26 36,500
73
380.06 55,500 23,500
73.44%
JPASSOCIAT 28-Sep-17 23.00 -0.70 -2.95% 23.50
23.50
23.08 408,000
6
94.17 6,868,000 -68,000
-0.98%
PTC 28-Sep-17 112.35 -3.35 -2.90% 113.90
110.90
112.35 568,000
71
638.15 1,344,000 216,000
19.15%
NIFTYIT 28-Sep-17 10,786.00 -320.00 -2.88% 10,786.00
10,786.00
10,786.00 73,200
976
7,895.35 50 0
0.00%
PNB 31-Aug-17 142.65 -4.20 -2.86% 144.95
141.10
142.54 25,781,000
7,366
36,748.24 23,436,000 73,500
0.31%
TORNTPHARM 28-Sep-17 1,275.05 -37.00 -2.82% 1,290.00
1,275.05
1,284.81 2,800
7
35.97 6,400 1,600
33.33%
NMDC 26-Oct-17 121.00 -3.50 -2.81% 121.00
121.00
121.00 6,000
1
7.26 6,000 6,000
0.00%
APOLLOHOSP 28-Sep-17 1,074.00 -30.85 -2.79% 1,101.95
1,061.55
1,075.94 83,500
167
898.41 68,000 15,000
28.30%
BANKINDIA 26-Oct-17 142.85 -4.10 -2.79% 142.85
142.85
142.85 6,000
1
8.57 12,000 -6,000
-33.33%
APOLLOHOSP 31-Aug-17 1,073.05 -30.70 -2.78% 1,100.00
1,061.00
1,078.76 1,839,500
3,679
19,843.79 1,518,000 103,500
7.32%
HCC 28-Sep-17 35.25 -1.00 -2.76% 35.90
35.15
35.46 552,000
46
195.74 1,152,000 228,000
24.68%
PNB 28-Sep-17 143.15 -4.05 -2.75% 144.40
141.75
142.90 962,500
275
1,375.41 1,897,000 318,500
20.18%
NHPC 28-Sep-17 30.20 -0.85 -2.74% 30.85
30.20
30.45 162,000
6
49.33 999,000 162,000
19.35%
FEDERALBNK 26-Oct-17 109.00 -3.05 -2.72% 111.05
109.00
110.02 22,000
2
24.20 187,000 11,000
6.25%
HDIL 31-Aug-17 59.90 -1.60 -2.60% 61.90
58.35
60.12 8,592,000
1,074
5,165.51 29,744,000 -576,000
-1.90%
REPCOHOME 31-Aug-17 664.75 -17.70 -2.59% 678.50
659.35
666.82 105,700
151
704.83 621,600 15,400
2.54%
PTC 31-Aug-17 114.50 -2.95 -2.51% 116.20
112.60
114.47 9,376,000
1,172
10,732.71 12,984,000 296,000
2.33%
WOCKPHARMA 31-Aug-17 554.00 -14.25 -2.51% 566.50
546.65
554.76 1,270,400
1,588
7,047.67 3,238,400 38,400
1.20%
ZEEL 31-Aug-17 513.70 -13.15 -2.50% 527.80
509.50
514.75 4,253,600
3,272
21,895.41 7,179,900 773,500
12.07%
ZEEL 28-Sep-17 516.65 -12.80 -2.42% 528.10
512.35
515.45 96,200
74
495.86 137,800 42,900
45.21%
TATAMOTORS 26-Oct-17 380.00 -9.35 -2.40% 385.65
380.00
382.77 33,000
22
126.31 283,500 0
0.00%
KPIT 28-Sep-17 114.30 -2.80 -2.39% 115.35
114.00
114.70 108,000
27
123.88 248,000 60,000
31.91%
JINDALSTEL 31-Aug-17 136.95 -3.35 -2.39% 139.65
135.15
137.24 16,830,000
3,740
23,097.49 38,884,500 -171,000
-0.44%
HCC 31-Aug-17 35.15 -0.85 -2.36% 35.65
34.80
35.24 4,344,000
362
1,530.83 25,020,000 36,000
0.14%
TORNTPHARM 31-Aug-17 1,273.95 -30.80 -2.36% 1,301.00
1,258.30
1,272.18 209,200
523
2,661.40 244,400 -8,400
-3.32%
WOCKPHARMA 28-Sep-17 556.05 -13.40 -2.35% 565.05
550.90
559.35 44,800
56
250.59 91,200 28,000
44.30%
HDIL 28-Sep-17 60.20 -1.45 -2.35% 60.20
59.70
60.09 88,000
11
52.88 1,392,000 -16,000
-1.14%
BALKRISIND 31-Aug-17 1,490.80 -35.20 -2.31% 1,518.50
1,475.00
1,501.24 172,000
430
2,582.13 518,400 -11,200
-2.11%
OFSS 31-Aug-17 3,447.90 -76.00 -2.16% 3,583.35
3,431.00
3,461.76 30,000
200
1,038.53 76,200 3,300
4.53%
JINDALSTEL 28-Sep-17 137.85 -3.00 -2.13% 140.00
136.00
138.01 747,000
166
1,030.93 1,143,000 382,500
50.30%
NHPC 31-Aug-17 30.30 -0.65 -2.10% 30.75
30.05
30.33 7,992,000
296
2,423.97 19,872,000 918,000
4.84%
ALBK 28-Sep-17 66.60 -1.40 -2.06% 66.85
66.00
66.37 270,000
27
179.20 1,210,000 80,000
7.08%
EXIDEIND 28-Sep-17 210.65 -4.40 -2.05% 214.80
209.05
211.84 136,000
34
288.10 284,000 60,000
26.79%
SREINFRA 28-Sep-17 118.70 -2.45 -2.02% 121.25
118.65
119.92 105,000
21
125.92 140,000 70,000
100.00%
JETAIRWAYS 28-Sep-17 584.55 -11.95 -2.00% 592.60
572.50
583.66 96,000
80
560.31 146,400 30,000
25.77%
NIFTYIT 31-Aug-17 10,592.00 -214.00 -1.98% 10,751.00
10,500.00
10,631.15 73,200
976
7,782.00 33,300 3,200
10.63%
IBREALEST 28-Sep-17 229.45 -4.50 -1.92% 233.60
229.45
231.86 60,000
6
139.12 120,000 0
0.00%
EXIDEIND 31-Aug-17 209.60 -4.10 -1.92% 214.60
207.70
211.03 5,556,000
1,389
11,724.83 12,448,000 -80,000
-0.64%
VEDL 28-Sep-17 300.85 -5.85 -1.91% 305.35
298.00
301.07 1,242,500
355
3,740.79 1,190,000 395,500
49.78%
PAGEIND 28-Sep-17 16,826.05 -324.95 -1.89% 16,826.05
16,815.00
16,818.68 150
3
25.23 650 0
0.00%
VEDL 31-Aug-17 299.70 -5.75 -1.88% 304.45
295.65
300.01 41,149,500
11,757
123,452.61 41,212,500 332,500
0.81%
ABIRLANUVO 31-Aug-17 1,890.35 -36.00 -1.87% 1,934.80
1,883.00
1,901.37 28,000
0
532.38 17,200 0
0.00%
GMRINFRA 28-Sep-17 18.40 -0.35 -1.87% 18.90
18.20
18.43 5,040,000
112
928.87 15,345,000 1,440,000
10.36%
INDIANB 26-Oct-17 309.00 -5.80 -1.84% 309.00
303.00
305.33 6,000
3
18.32 2,000 2,000
0.00%
CIPLA 28-Sep-17 569.45 -10.55 -1.82% 577.25
564.70
571.00 71,000
71
405.41 80,000 0
0.00%
MINDTREE 31-Aug-17 468.25 -8.60 -1.80% 476.55
463.40
469.62 669,600
558
3,144.58 4,375,200 -20,400
-0.46%
DIVISLAB 31-Aug-17 635.45 -11.60 -1.79% 643.75
630.20
636.03 1,060,800
1,326
6,747.01 6,468,000 -22,400
-0.35%
ALBK 31-Aug-17 66.30 -1.20 -1.78% 66.65
65.30
66.03 13,710,000
1,371
9,052.71 15,120,000 160,000
1.07%
JETAIRWAYS 31-Aug-17 581.85 -10.30 -1.74% 593.00
569.00
581.19 4,068,000
3,390
23,642.81 3,453,600 106,800
3.19%
SUZLON 28-Sep-17 17.10 -0.30 -1.72% 17.15
16.70
16.99 17,160,000
572
2,915.48 40,320,000 4,440,000
12.37%
ORIENTBANK 31-Aug-17 123.40 -2.15 -1.71% 125.10
121.40
123.24 9,666,000
1,611
11,912.38 16,206,000 216,000
1.35%
NMDC 28-Sep-17 121.05 -2.10 -1.71% 122.55
120.00
121.31 498,000
83
604.12 2,316,000 246,000
11.88%
NMDC 31-Aug-17 121.10 -2.10 -1.70% 122.70
119.90
121.30 7,782,000
1,297
9,439.57 22,770,000 294,000
1.31%
LUPIN 26-Oct-17 952.25 -16.45 -1.70% 952.25
945.40
947.34 9,200
23
87.16 36,000 -2,800
-7.22%
GODREJIND 28-Sep-17 598.80 -10.25 -1.68% 602.90
595.00
599.07 10,500
7
62.90 82,500 9,000
12.24%
CANFINHOME 31-Aug-17 2,912.30 -49.20 -1.66% 2,945.70
2,886.25
2,914.62 109,750
439
3,198.80 570,000 8,500
1.51%
CEATLTD 31-Aug-17 1,708.15 -28.70 -1.65% 1,734.70
1,691.00
1,712.34 1,849,400
2,642
31,668.02 1,619,800 23,800
1.49%
DIVISLAB 28-Sep-17 631.95 -10.55 -1.64% 638.00
625.80
631.84 177,600
222
1,122.15 765,600 88,800
13.12%
PFC 31-Aug-17 123.60 -2.05 -1.63% 126.90
121.75
123.98 22,848,000
3,808
28,326.95 40,254,000 810,000
2.05%
ORIENTBANK 28-Sep-17 124.10 -2.05 -1.63% 125.00
122.00
123.52 282,000
47
348.33 1,008,000 132,000
15.07%
GMRINFRA 31-Aug-17 18.30 -0.30 -1.61% 18.80
18.00
18.35 103,500,000
2,300
18,992.25 294,345,000 -720,000
-0.24%
BANKINDIA 31-Aug-17 143.75 -2.35 -1.61% 144.80
141.60
143.25 18,828,000
3,138
26,971.11 17,382,000 -84,000
-0.48%
VEDL 26-Oct-17 301.10 -4.90 -1.60% 305.00
299.50
302.87 112,000
32
339.21 84,000 -7,000
-7.69%
LUPIN 28-Sep-17 946.85 -15.40 -1.60% 957.30
941.45
946.83 191,200
478
1,810.34 386,000 80,000
26.14%
NTPC 28-Sep-17 173.00 -2.80 -1.59% 177.10
172.10
173.93 1,096,000
274
1,906.27 1,792,000 276,000
18.21%
LUPIN 31-Aug-17 941.35 -15.10 -1.58% 952.40
935.90
941.99 2,038,400
5,096
19,201.52 8,560,400 -34,800
-0.40%
GLENMARK 31-Aug-17 611.40 -9.80 -1.58% 618.55
605.55
611.44 1,246,700
1,781
7,622.82 5,171,600 12,600
0.24%
BANKINDIA 28-Sep-17 144.30 -2.30 -1.57% 145.00
142.55
144.02 486,000
81
699.94 1,404,000 168,000
13.59%
GLENMARK 28-Sep-17 612.65 -9.65 -1.55% 619.95
607.00
613.37 106,400
152
652.63 494,200 37,100
8.12%
PFC 28-Sep-17 124.15 -1.95 -1.55% 127.25
122.60
124.35 588,000
98
731.18 1,284,000 102,000
8.63%
MINDTREE 28-Sep-17 469.90 -7.35 -1.54% 472.90
465.70
468.47 30,000
25
140.54 140,400 4,800
3.54%
SIEMENS 28-Sep-17 1,315.25 -20.45 -1.53% 1,315.25
1,310.00
1,311.33 2,000
4
26.23 11,000 1,000
10.00%
CADILAHC 31-Aug-17 475.40 -7.25 -1.50% 478.50
465.70
473.05 2,664,000
1,665
12,602.05 2,612,800 0
0.00%
CEATLTD 28-Sep-17 1,712.80 -26.05 -1.50% 1,731.35
1,698.00
1,713.70 22,400
32
383.87 65,800 7,700
13.25%
S&P500 18-Aug-17 2,429.00 -36.75 -1.49% 2,436.00
2,426.50
2,432.91 219,750
0
5,346.32 12,000 -174,000
-93.55%
NTPC 31-Aug-17 174.05 -2.60 -1.47% 178.20
173.15
175.37 10,364,000
2,591
18,175.35 21,724,000 -72,000
-0.33%
CENTURYTEX 31-Aug-17 1,192.00 -17.60 -1.46% 1,202.55
1,169.05
1,186.22 2,598,750
4,725
30,826.89 7,663,700 -56,100
-0.73%
SUZLON 31-Aug-17 17.00 -0.25 -1.45% 17.05
16.55
16.84 98,880,000
3,296
16,651.39 440,160,000 -5,430,000
-1.22%
HEXAWARE 28-Sep-17 275.85 -4.00 -1.43% 278.30
273.00
276.20 75,000
25
207.15 120,000 0
0.00%
ASHOKLEY 31-Aug-17 104.10 -1.50 -1.42% 105.10
102.70
103.98 18,893,000
2,699
19,644.94 48,797,000 -322,000
-0.66%
ASHOKLEY 28-Sep-17 104.60 -1.50 -1.41% 105.40
103.35
104.36 749,000
107
781.66 1,771,000 280,000
18.78%
HEXAWARE 31-Aug-17 274.55 -3.90 -1.40% 280.35
271.40
276.15 5,316,000
1,772
14,680.13 2,736,000 42,000
1.56%
S&P500 15-Sep-17 2,427.00 -34.25 -1.39% 2,432.00
2,423.00
2,428.14 73,200
0
1,777.40 696,750 94,000
15.60%
SYNDIBANK 28-Sep-17 64.65 -0.90 -1.37% 65.00
64.10
64.70 126,000
14
81.52 1,134,000 117,000
11.50%
KTKBANK 28-Sep-17 147.30 -2.05 -1.37% 147.70
145.05
146.67 326,800
86
479.32 695,400 129,200
22.82%
BAJFINANCE 28-Sep-17 1,716.70 -23.50 -1.35% 1,735.85
1,701.00
1,716.18 61,000
122
1,046.87 95,500 26,500
38.41%
KTKBANK 31-Aug-17 146.60 -2.00 -1.35% 147.20
144.15
145.93 6,387,800
1,681
9,321.72 22,834,200 95,000
0.42%
KPIT 31-Aug-17 113.85 -1.55 -1.34% 115.35
112.65
113.83 2,120,000
530
2,413.20 12,264,000 40,000
0.33%
CANFINHOME 28-Sep-17 2,925.40 -39.65 -1.34% 2,931.50
2,923.05
2,926.90 1,000
4
29.27 13,500 750
5.88%
CESC 31-Aug-17 944.05 -12.75 -1.33% 954.25
932.50
943.92 1,695,100
1,541
16,000.39 6,484,500 -49,500
-0.76%
RAMCOCEM 28-Sep-17 689.90 -9.30 -1.33% 691.30
689.75
690.48 5,600
7
38.67 23,200 4,800
26.09%
IDFC 28-Sep-17 56.35 -0.75 -1.31% 56.95
55.95
56.35 937,200
71
528.11 7,959,600 541,200
7.30%
CESC 28-Sep-17 947.20 -12.60 -1.31% 960.10
937.35
946.98 51,700
47
489.59 57,200 17,600
44.44%
RECLTD 28-Sep-17 165.45 -2.20 -1.31% 170.50
164.70
166.81 1,032,000
172
1,721.48 3,432,000 336,000
10.85%
AXISBANK 31-Aug-17 491.20 -6.50 -1.31% 495.80
490.10
492.75 8,502,000
7,085
41,893.61 33,054,000 157,200
0.48%
MRF 31-Aug-17 63,916.05 -837.15 -1.29% 64,794.55
63,700.00
64,041.84 12,300
820
7,877.15 47,235 1,830
4.03%
CENTURYTEX 28-Sep-17 1,197.55 -15.50 -1.28% 1,204.00
1,180.00
1,193.46 43,450
79
518.56 60,500 9,350
18.28%
BAJFINANCE 31-Aug-17 1,711.95 -21.90 -1.26% 1,728.00
1,692.10
1,710.37 2,386,500
4,773
40,817.98 3,739,000 109,000
3.00%
DRREDDY 28-Sep-17 2,000.45 -25.50 -1.26% 2,037.75
1,990.00
2,000.37 88,800
444
1,776.33 444,200 51,800
13.20%
ICIL 31-Aug-17 114.50 -1.45 -1.25% 117.70
112.60
115.26 2,282,000
652
2,630.23 9,835,000 -129,500
-1.30%
ICIL 28-Sep-17 115.05 -1.45 -1.24% 118.10
113.30
115.99 87,500
25
101.49 154,000 0
0.00%
AXISBANK 28-Sep-17 493.65 -6.20 -1.24% 497.90
492.35
495.19 252,000
210
1,247.88 642,000 37,200
6.15%
RECLTD 31-Aug-17 167.45 -2.10 -1.24% 172.30
166.15
168.72 24,294,000
4,049
40,988.84 34,704,000 1,338,000
4.01%
IDFC 31-Aug-17 55.95 -0.70 -1.24% 56.60
55.50
56.05 12,738,000
965
7,139.65 115,764,000 1,016,400
0.89%
EQUITAS 28-Sep-17 160.30 -2.00 -1.23% 160.50
158.35
159.47 12,800
4
20.41 80,000 0
0.00%
IDFCBANK 28-Sep-17 56.20 -0.70 -1.23% 56.60
55.80
56.07 594,000
66
333.06 4,482,000 297,000
7.10%
DCBBANK 28-Sep-17 184.70 -2.30 -1.23% 186.00
184.00
185.13 76,500
17
141.62 234,000 18,000
8.33%
RAMCOCEM 31-Aug-17 685.55 -8.35 -1.20% 691.40
681.70
685.62 59,200
74
405.89 476,000 4,000
0.85%
DJIA 18-Aug-17 21,765.00 -265.00 -1.20% 21,795.00
21,740.00
21,775.06 17,460
0
3,801.93 1,500 -13,260
-89.84%
DJIA 15-Sep-17 21,720.00 -262.50 -1.19% 21,750.00
21,690.00
21,725.83 6,960
93
1,512.12 15,450 4,680
43.45%
DRREDDY 31-Aug-17 1,987.90 -23.95 -1.19% 2,013.85
1,976.10
1,991.61 718,000
3,590
14,299.76 4,250,400 4,000
0.09%
BHARATFORG 28-Sep-17 1,179.50 -14.20 -1.19% 1,188.00
1,173.00
1,179.89 78,000
130
920.31 84,000 21,600
34.62%
NCC 28-Sep-17 87.75 -1.05 -1.18% 88.45
87.40
88.11 184,000
23
162.12 560,000 40,000
7.69%
TATAPOWER 31-Aug-17 80.65 -0.95 -1.16% 81.30
80.05
80.57 6,651,000
739
5,358.71 27,171,000 -531,000
-1.92%
EQUITAS 31-Aug-17 159.60 -1.85 -1.15% 160.95
156.30
158.91 1,772,800
554
2,817.16 7,017,600 76,800
1.11%
UBL 28-Sep-17 803.00 -9.30 -1.14% 803.00
803.00
803.00 700
1
5.62 11,200 700
6.67%
SUNTV 31-Aug-17 742.65 -8.55 -1.14% 755.00
735.00
744.55 3,150,000
3,150
23,453.33 7,372,000 -70,000
-0.94%
BHARATFORG 31-Aug-17 1,174.30 -13.50 -1.14% 1,184.65
1,166.20
1,176.08 1,209,600
2,016
14,225.86 4,611,600 40,200
0.88%
TATAMOTORS 28-Sep-17 382.75 -4.40 -1.14% 384.55
379.20
381.91 892,500
595
3,408.55 2,778,000 262,500
10.44%
AMARAJABAT 31-Aug-17 799.85 -9.15 -1.13% 806.55
790.00
798.31 717,000
1,195
5,723.88 1,495,800 52,200
3.62%
COALINDIA 28-Sep-17 245.45 -2.80 -1.13% 249.45
243.70
246.14 749,700
441
1,845.31 1,710,200 210,800
14.06%
M&MFIN 31-Aug-17 417.10 -4.75 -1.13% 420.05
408.50
413.83 7,187,500
2,875
29,744.03 8,005,000 177,500
2.27%
AMARAJABAT 28-Sep-17 804.05 -9.15 -1.13% 809.00
794.20
802.87 22,800
38
183.05 41,400 9,000
27.78%
YESBANK 26-Oct-17 1,740.85 -19.65 -1.12% 1,740.85
1,730.00
1,736.53 1,400
4
24.31 13,300 -350
-2.56%
MRF 28-Sep-17 64,361.85 -725.40 -1.11% 64,658.20
64,180.00
64,368.89 510
34
328.28 2,220 210
10.45%
GODREJIND 31-Aug-17 599.30 -6.75 -1.11% 606.95
587.10
597.47 1,045,500
697
6,246.55 2,611,500 9,000
0.35%
COALINDIA 31-Aug-17 244.20 -2.75 -1.11% 248.30
242.25
245.32 6,550,100
3,853
16,068.71 27,383,600 -212,500
-0.77%
FEDERALBNK 31-Aug-17 108.85 -1.20 -1.09% 109.20
107.65
108.52 22,440,000
2,040
24,351.89 61,193,000 -528,000
-0.86%
CIPLA 31-Aug-17 567.60 -6.25 -1.09% 577.55
562.25
568.58 3,518,000
3,518
20,002.64 8,107,000 315,000
4.04%
SYNDIBANK 31-Aug-17 64.45 -0.70 -1.07% 64.80
63.50
64.20 4,212,000
468
2,704.10 18,126,000 99,000
0.55%
ANDHRABANK 28-Sep-17 51.25 -0.55 -1.06% 51.40
50.65
51.14 460,000
46
235.24 950,000 130,000
15.85%
HDFC 31-Aug-17 1,741.10 -18.65 -1.06% 1,762.00
1,732.00
1,742.70 3,390,000
6,780
59,077.53 10,750,000 -21,000
-0.19%
GMRINFRA 26-Oct-17 18.80 -0.20 -1.05% 18.85
18.45
18.70 180,000
4
33.66 675,000 180,000
36.36%
ADANIENT 28-Sep-17 113.40 -1.20 -1.05% 113.75
111.45
112.85 208,000
26
234.73 568,000 64,000
12.70%
DLF 28-Sep-17 183.60 -1.90 -1.02% 185.00
177.90
182.18 875,000
175
1,594.08 1,775,000 200,000
12.70%
YESBANK 31-Aug-17 1,726.20 -17.75 -1.02% 1,742.00
1,713.00
1,726.82 4,222,400
12,064
72,913.25 8,897,000 -36,400
-0.41%
TATAMOTORS 31-Aug-17 381.45 -3.90 -1.01% 382.60
377.40
380.18 12,367,500
8,245
47,018.76 39,862,500 -451,500
-1.12%
VOLTAS 28-Sep-17 538.55 -5.50 -1.01% 541.65
531.65
537.17 104,000
52
558.66 202,000 8,000
4.12%
HDFC 28-Sep-17 1,749.25 -17.65 -1.00% 1,766.45
1,740.00
1,752.80 87,500
175
1,533.70 176,000 27,500
18.52%
FEDERALBNK 28-Sep-17 109.50 -1.10 -0.99% 109.80
106.60
109.03 1,133,000
103
1,235.31 2,882,000 209,000
7.82%
ADANIPORTS 28-Sep-17 389.50 -3.90 -0.99% 393.65
387.30
389.56 122,500
49
477.21 262,500 27,500
11.70%
SRF 28-Sep-17 1,500.00 -15.00 -0.99% 1,517.50
1,500.00
1,505.02 6,500
13
97.83 27,000 5,000
22.73%
SBIN 26-Oct-17 281.50 -2.80 -0.98% 282.60
279.95
281.00 132,000
44
370.92 363,000 24,000
7.08%
YESBANK 28-Sep-17 1,734.95 -17.10 -0.98% 1,747.90
1,722.85
1,736.06 197,050
563
3,420.91 317,100 78,050
32.65%
SUNTV 28-Sep-17 746.05 -7.20 -0.96% 757.90
739.65
747.54 48,000
48
358.82 118,000 4,000
3.51%
COALINDIA 26-Oct-17 246.20 -2.35 -0.95% 247.00
246.20
246.60 6,800
4
16.77 35,700 6,800
23.53%
M&MFIN 28-Sep-17 419.20 -4.00 -0.95% 420.10
412.75
415.97 92,500
37
384.77 132,500 12,500
10.42%
AJANTPHARM 28-Sep-17 1,214.15 -11.55 -0.94% 1,220.00
1,207.20
1,218.18 13,200
33
160.80 25,200 10,800
75.00%
DLF 31-Aug-17 184.00 -1.75 -0.94% 185.60
178.30
182.42 40,640,000
8,128
74,135.49 40,835,000 120,000
0.29%
UNIONBANK 31-Aug-17 132.50 -1.25 -0.93% 133.45
130.40
131.93 10,916,000
2,729
14,401.48 19,872,000 -132,000
-0.66%
HDFCBANK 26-Oct-17 1,750.20 -16.50 -0.93% 1,750.20
1,750.00
1,750.10 1,000
2
17.50 47,000 1,000
2.17%
ADANIENT 31-Aug-17 112.75 -1.05 -0.92% 113.55
111.00
112.33 13,736,000
1,717
15,429.65 24,976,000 72,000
0.29%
BANKBARODA 26-Oct-17 148.75 -1.35 -0.90% 148.75
148.25
148.46 10,500
3
15.59 136,500 7,000
5.41%
VOLTAS 31-Aug-17 539.55 -4.85 -0.89% 542.00
531.30
537.51 3,910,000
1,955
21,016.64 2,870,000 -240,000
-7.72%
IDFCBANK 31-Aug-17 55.95 -0.50 -0.89% 56.35
55.40
55.83 6,705,000
745
3,743.40 90,126,000 -549,000
-0.61%
SBIN 28-Sep-17 280.65 -2.50 -0.88% 281.65
278.10
279.87 1,773,000
591
4,962.10 3,309,000 411,000
14.18%
BAJAJFINSV 28-Sep-17 5,323.25 -46.80 -0.87% 5,369.60
5,300.00
5,326.22 3,500
28
186.42 6,250 2,125
51.52%
UPL 31-Aug-17 848.20 -7.40 -0.86% 859.00
845.90
850.75 1,560,000
1,300
13,271.70 4,584,000 26,400
0.58%
DALMIABHA 28-Sep-17 2,602.45 -22.55 -0.86% 2,602.45
2,595.00
2,598.72 600
2
15.59 3,000 0
0.00%
UBL 31-Aug-17 801.50 -6.90 -0.85% 805.50
792.05
800.05 391,300
559
3,130.60 1,028,300 -32,900
-3.10%
TATAPOWER 28-Sep-17 81.35 -0.70 -0.85% 81.65
80.55
80.97 387,000
43
313.35 639,000 99,000
18.33%
SBIN 31-Aug-17 279.40 -2.40 -0.85% 280.35
276.50
278.54 33,801,000
11,267
94,149.31 76,569,000 -2,760,000
-3.48%
BERGEPAINT 28-Sep-17 243.00 -2.05 -0.84% 243.00
240.00
241.05 8,800
4
21.21 19,800 2,200
12.50%
UPL 28-Sep-17 853.20 -7.10 -0.83% 860.50
851.30
855.49 18,000
15
153.99 44,400 4,800
12.12%
CADILAHC 28-Sep-17 480.20 -3.90 -0.81% 480.90
469.50
475.06 43,200
27
205.23 54,400 -4,800
-8.11%
HDFCBANK 28-Sep-17 1,749.85 -13.90 -0.79% 1,764.95
1,740.85
1,749.28 202,500
405
3,542.29 1,141,500 128,500
12.69%
ANDHRABANK 31-Aug-17 50.95 -0.40 -0.78% 51.15
50.20
50.75 5,700,000
570
2,892.75 22,090,000 -380,000
-1.69%
ADANIPORTS 31-Aug-17 387.80 -3.00 -0.77% 391.75
384.90
387.09 5,235,000
2,094
20,264.16 7,480,000 170,000
2.33%
BHARTIARTL 26-Oct-17 415.25 -3.20 -0.76% 415.25
415.25
415.25 1,700
1
7.06 23,800 1,700
7.69%
INDIACEM 31-Aug-17 182.50 -1.40 -0.76% 184.40
179.00
181.90 12,743,500
3,641
23,180.43 27,261,500 759,500
2.87%
HDFCBANK 31-Aug-17 1,751.50 -13.40 -0.76% 1,764.40
1,741.25
1,750.31 3,877,500
7,755
67,868.27 20,163,000 -344,000
-1.68%
ASHOKLEY 26-Oct-17 104.75 -0.80 -0.76% 104.75
104.75
104.75 7,000
1
7.33 28,000 7,000
33.33%
NCC 31-Aug-17 87.50 -0.65 -0.74% 88.60
86.65
87.60 5,920,000
740
5,185.92 20,456,000 -112,000
-0.54%
SIEMENS 31-Aug-17 1,313.35 -9.70 -0.73% 1,316.95
1,301.40
1,310.01 146,000
292
1,912.61 459,500 -9,500
-2.03%
RPOWER 28-Sep-17 40.75 -0.30 -0.73% 41.30
40.10
40.56 3,552,000
296
1,440.69 4,500,000 1,416,000
45.91%
BANKNIFTY 28-Sep-17 24,143.80 -171.10 -0.70% 24,201.35
24,000.00
24,123.57 107,760
2,694
25,995.56 154,440 39,120
33.92%
SREINFRA 31-Aug-17 120.35 -0.85 -0.70% 122.85
116.95
119.74 2,945,000
589
3,526.34 9,980,000 -85,000
-0.84%
GODFRYPHLP 28-Sep-17 1,082.10 -7.50 -0.69% 1,104.70
1,048.00
1,078.49 15,500
31
167.17 25,500 7,000
37.84%
BANKNIFTY 31-Aug-17 24,097.00 -165.15 -0.68% 24,179.90
23,933.05
24,057.69 3,119,640
77,991
750,513.32 1,998,160 98,000
5.16%
INDIACEM 28-Sep-17 183.55 -1.25 -0.68% 185.55
180.10
182.90 511,000
146
934.62 763,000 150,500
24.57%
PEL 31-Aug-17 2,705.60 -18.40 -0.68% 2,716.90
2,657.00
2,687.71 279,300
931
7,506.77 837,600 6,000
0.72%
BANKBARODA 31-Aug-17 147.65 -1.00 -0.67% 148.50
144.65
146.69 26,428,500
7,551
38,767.97 53,963,000 -672,000
-1.23%
UNIONBANK 28-Sep-17 132.95 -0.90 -0.67% 133.85
131.00
132.41 320,000
80
423.71 1,160,000 36,000
3.20%
INDIANB 28-Sep-17 304.15 -2.05 -0.67% 307.60
300.00
304.87 18,000
9
54.88 56,000 2,000
3.70%
RDEL 31-Aug-17 53.00 -0.35 -0.66% 53.80
52.40
52.98 2,358,000
262
1,249.27 13,842,000 90,000
0.65%
TATAMTRDVR 28-Sep-17 228.85 -1.50 -0.65% 229.50
226.25
227.30 415,800
198
945.11 1,728,300 325,500
23.20%
AXISBANK 26-Oct-17 496.80 -3.25 -0.65% 497.05
495.75
496.65 7,200
6
35.76 68,400 -4,800
-6.56%
BANKNIFTY 26-Oct-17 24,213.90 -157.10 -0.64% 24,250.00
24,058.00
24,164.68 6,960
174
1,681.86 12,800 2,160
20.30%
MFSL 28-Sep-17 602.10 -3.90 -0.64% 602.10
600.00
600.40 15,000
15
90.06 21,000 14,000
200.00%
TATAMTRDVR 31-Aug-17 227.60 -1.45 -0.63% 228.45
224.75
226.13 2,268,000
1,080
5,128.63 18,933,600 -378,000
-1.96%
RELINFRA 31-Aug-17 488.20 -3.05 -0.62% 496.85
481.30
488.94 7,800,000
6,000
38,137.32 8,629,400 226,200
2.69%
CAPF 28-Sep-17 739.40 -4.60 -0.62% 740.00
732.15
737.34 8,000
10
58.99 42,400 5,600
15.22%
PEL 28-Sep-17 2,728.00 -16.85 -0.61% 2,730.00
2,671.70
2,700.47 19,800
66
534.69 26,400 11,100
72.55%
STAR 31-Aug-17 909.60 -5.55 -0.61% 920.00
895.80
907.71 356,500
713
3,235.99 2,007,000 -38,500
-1.88%
AJANTPHARM 31-Aug-17 1,210.75 -7.35 -0.60% 1,229.95
1,195.25
1,212.25 344,000
860
4,170.14 552,800 12,000
2.22%
NIFTY 28-Sep-17 9,881.70 -57.30 -0.58% 9,900.00
9,831.00
9,872.72 608,925
8,119
60,117.46 1,773,825 101,100
6.04%
BANKBARODA 28-Sep-17 148.55 -0.85 -0.57% 149.05
145.60
147.57 1,179,500
337
1,740.59 2,593,500 105,000
4.22%
NIFTY 31-Aug-17 9,854.40 -55.05 -0.56% 9,869.00
9,794.20
9,837.61 10,007,850
133,438
984,533.25 25,042,725 53,325
0.21%
RELINFRA 28-Sep-17 484.05 -2.70 -0.55% 491.40
477.10
483.74 214,500
165
1,037.62 796,900 63,700
8.69%
CANBK 31-Aug-17 334.10 -1.85 -0.55% 335.75
330.10
333.00 12,394,596
4,019
41,274.00 9,350,688 -12,336
-0.13%
NIFTY 26-Oct-17 9,917.65 -53.90 -0.54% 9,959.90
9,863.75
9,901.82 73,200
976
7,248.13 168,675 -2,250
-1.32%
KOTAKBANK 31-Aug-17 984.75 -5.20 -0.53% 988.80
976.00
981.75 2,329,600
2,912
22,870.85 9,278,400 -257,600
-2.70%
MFSL 31-Aug-17 598.45 -3.15 -0.52% 602.95
591.10
596.92 1,087,000
1,087
6,488.52 4,570,000 -243,000
-5.05%
KOTAKBANK 28-Sep-17 989.15 -5.00 -0.50% 991.15
981.50
986.12 45,600
57
449.67 236,800 26,400
12.55%
RPOWER 31-Aug-17 40.55 -0.20 -0.49% 41.05
39.85
40.31 14,208,000
1,184
5,727.24 55,008,000 -2,100,000
-3.68%
INDUSINDBK 28-Sep-17 1,627.55 -7.95 -0.49% 1,631.00
1,607.60
1,617.53 57,000
95
921.99 178,800 20,400
12.88%
LICHSGFIN 31-Aug-17 659.80 -3.20 -0.48% 661.70
648.60
655.30 3,920,400
3,564
25,690.38 6,464,700 -93,500
-1.43%
TATASTEEL 26-Oct-17 629.05 -3.05 -0.48% 631.55
629.05
630.19 18,000
9
113.43 96,000 0
0.00%
INDIGO 31-Aug-17 1,274.60 -6.10 -0.48% 1,295.25
1,243.40
1,266.21 2,235,600
3,726
28,307.39 1,370,400 -182,400
-11.75%
BERGEPAINT 31-Aug-17 241.75 -1.15 -0.47% 245.25
238.20
241.28 567,600
258
1,369.51 1,091,200 61,600
5.98%
JISLJALEQS 28-Sep-17 98.20 -0.45 -0.46% 99.25
96.10
97.90 630,000
70
616.77 1,629,000 234,000
16.77%
CANBK 28-Sep-17 334.75 -1.50 -0.45% 335.90
331.00
333.37 188,124
61
627.15 413,256 21,588
5.51%
ICICIBANK 31-Aug-17 293.25 -1.25 -0.42% 294.40
291.05
293.00 20,135,500
7,322
58,997.02 90,233,000 -1,306,250
-1.43%
BAJAJ-AUTO 28-Sep-17 2,835.40 -11.40 -0.40% 2,836.00
2,818.00
2,826.31 4,000
16
113.05 25,250 2,250
9.78%
GRASIM 31-Aug-17 1,097.95 -4.40 -0.40% 1,117.00
1,080.00
1,100.31 1,671,750
2,229
18,394.43 2,399,250 -31,500
-1.30%
JSWENERGY 31-Aug-17 64.15 -0.25 -0.39% 64.85
63.45
64.11 3,000,500
353
1,923.62 71,400,000 -1,385,500
-1.90%
GRASIM 28-Sep-17 1,102.55 -4.25 -0.38% 1,119.50
1,084.90
1,102.29 41,250
55
454.69 75,000 11,250
17.65%
DCBBANK 31-Aug-17 184.00 -0.70 -0.38% 185.40
182.05
183.89 3,235,500
719
5,949.76 6,714,000 27,000
0.40%
INDUSINDBK 31-Aug-17 1,622.25 -6.05 -0.37% 1,626.00
1,596.00
1,612.55 1,827,000
3,045
29,461.29 4,437,600 -195,600
-4.22%
L&TFH 26-Oct-17 176.40 -0.60 -0.34% 176.40
176.40
176.40 4,500
1
7.94 27,000 0
0.00%
ICICIBANK 26-Oct-17 295.00 -1.00 -0.34% 295.65
295.00
295.32 5,500
2
16.24 187,000 2,750
1.49%
NIITTECH 28-Sep-17 489.50 -1.65 -0.34% 492.50
485.10
491.37 10,500
7
51.59 85,500 3,000
3.64%
WIPRO 31-Aug-17 287.90 -0.95 -0.33% 290.95
287.55
289.36 4,418,400
1,841
12,785.08 21,583,200 297,600
1.40%
SRTRANSFIN 31-Aug-17 972.00 -3.05 -0.31% 975.00
954.75
968.00 921,000
1,535
8,915.28 5,100,000 -63,000
-1.22%
HINDALCO 28-Sep-17 230.75 -0.70 -0.30% 233.00
227.00
229.33 738,500
211
1,693.60 868,000 157,500
22.17%
ESCORTS 31-Aug-17 629.10 -1.85 -0.29% 634.00
615.50
625.70 2,407,900
2,189
15,066.23 4,562,800 -52,800
-1.14%
LICHSGFIN 28-Sep-17 663.90 -1.95 -0.29% 665.40
652.55
658.88 91,300
83
601.56 178,200 4,400
2.53%
GODREJCP 28-Sep-17 919.80 -2.70 -0.29% 919.80
919.80
919.80 800
1
7.36 23,200 0
0.00%
TV18BRDCST 28-Sep-17 36.75 -0.10 -0.27% 36.80
36.10
36.51 1,343,000
79
490.33 2,448,000 391,000
19.01%
ICICIBANK 28-Sep-17 294.65 -0.75 -0.25% 295.35
293.00
294.51 599,500
218
1,765.59 2,565,750 107,250
4.36%
ONGC 26-Oct-17 163.00 -0.40 -0.24% 163.00
163.00
163.00 3,750
1
6.11 75,000 3,750
5.26%
NIITTECH 31-Aug-17 498.20 -1.20 -0.24% 503.45
491.45
497.38 274,500
183
1,365.31 1,153,500 -33,000
-2.78%
STAR 28-Sep-17 912.85 -2.15 -0.23% 920.00
900.00
912.53 13,000
26
118.63 34,500 7,000
25.45%
GODREJCP 31-Aug-17 922.05 -2.15 -0.23% 927.00
902.95
917.92 380,800
476
3,495.44 2,128,800 -8,000
-0.37%
BEL 28-Sep-17 183.80 -0.40 -0.22% 186.55
181.10
183.98 216,000
48
397.40 306,000 76,500
33.33%
NATIONALUM 31-Aug-17 70.25 -0.15 -0.21% 70.40
68.65
69.75 2,896,000
362
2,019.96 10,064,000 -120,000
-1.18%
ESCORTS 28-Sep-17 631.85 -1.30 -0.21% 637.30
620.25
628.33 59,400
54
373.23 106,700 5,500
5.43%
HINDALCO 31-Aug-17 230.70 -0.35 -0.15% 232.95
226.55
229.80 31,461,500
8,989
72,298.53 38,780,000 -689,500
-1.75%
INDIGO 28-Sep-17 1,283.15 -1.85 -0.14% 1,300.30
1,256.25
1,277.16 23,400
39
298.86 55,800 5,400
10.71%
WIPRO 28-Sep-17 287.95 -0.40 -0.14% 290.50
287.80
288.85 408,000
170
1,178.51 1,840,800 124,800
7.27%
TV18BRDCST 31-Aug-17 36.55 -0.05 -0.14% 36.65
35.85
36.25 6,188,000
364
2,243.15 78,948,000 -1,428,000
-1.78%
HEROMOTOCO 28-Sep-17 4,009.70 -5.35 -0.13% 4,017.05
3,996.45
4,006.17 6,200
31
248.38 13,000 0
0.00%
BAJAJ-AUTO 31-Aug-17 2,822.15 -3.70 -0.13% 2,830.20
2,800.45
2,815.65 351,500
1,406
9,897.01 1,226,750 17,500
1.45%
SRTRANSFIN 28-Sep-17 978.00 -1.25 -0.13% 978.00
962.30
970.27 13,200
22
128.08 44,400 7,200
19.35%
TATAELXSI 31-Aug-17 1,684.10 -2.05 -0.12% 1,703.00
1,661.05
1,683.69 677,600
1,694
11,408.68 1,079,200 -33,600
-3.02%
HINDZINC 31-Aug-17 295.25 -0.35 -0.12% 298.50
291.20
295.38 7,145,600
2,233
21,106.67 10,150,400 -48,000
-0.47%
BEL 31-Aug-17 182.95 -0.20 -0.11% 185.85
180.10
183.40 12,861,000
2,858
23,587.07 15,547,500 85,500
0.55%
CANBK 26-Oct-17 334.90 -0.35 -0.10% 338.85
332.25
335.33 9,252
3
31.02 30,840 -3,084
-9.09%
SRF 31-Aug-17 1,494.10 -1.45 -0.10% 1,524.00
1,465.55
1,502.93 326,000
652
4,899.55 636,000 -16,500
-2.53%
RDEL 28-Sep-17 53.60 -0.05 -0.09% 53.60
52.55
53.02 45,000
5
23.86 576,000 27,000
4.92%
BIOCON 26-Oct-17 332.70 -0.30 -0.09% 332.70
332.70
332.70 1,800
1
5.99 16,200 -1,800
-10.00%
BRITANNIA 28-Sep-17 4,270.00 -3.45 -0.08% 4,295.65
4,265.00
4,275.40 1,400
7
59.86 12,200 0
0.00%
CAPF 31-Aug-17 732.95 -0.55 -0.07% 736.00
720.85
728.70 802,400
1,003
5,847.09 3,035,200 -21,600
-0.71%
PIDILITIND 28-Sep-17 816.00 -0.60 -0.07% 816.00
814.95
815.23 4,000
4
32.61 24,000 -1,000
-4.00%
TITAN 28-Sep-17 625.90 -0.45 -0.07% 630.45
624.20
627.80 37,500
25
235.43 196,500 13,500
7.38%
TATASTEEL 28-Sep-17 629.70 -0.45 -0.07% 632.75
624.70
628.04 514,000
257
3,228.13 774,000 36,000
4.88%
NATIONALUM 28-Sep-17 70.70 -0.05 -0.07% 0.00
0.00
70.70 16,000
2
11.31 144,000 0
0.00%
DALMIABHA 31-Aug-17 2,615.20 -1.65 -0.06% 2,622.45
2,563.65
2,592.07 223,200
744
5,785.50 736,500 6,900
0.95%
JUBLFOOD 28-Sep-17 1,392.05 -0.80 -0.06% 1,407.60
1,378.15
1,389.25 14,000
28
194.50 41,500 2,500
6.41%
JISLJALEQS 31-Aug-17 98.30 -0.05 -0.05% 99.45
96.35
98.15 8,100,000
900
7,950.15 34,965,000 18,000
0.05%
ARVIND 31-Aug-17 371.25 -0.15 -0.04% 374.40
366.50
370.51 4,388,000
2,194
16,257.98 6,158,000 -98,000
-1.57%
LT 28-Sep-17 1,139.45 -0.35 -0.03% 1,143.15
1,127.45
1,138.53 104,250
139
1,186.92 242,250 37,500
18.32%
HINDZINC 28-Sep-17 297.30 -0.05 -0.02% 299.90
293.00
296.62 169,600
53
503.07 281,600 51,200
22.22%
JUBLFOOD 31-Aug-17 1,396.40 -0.10 -0.01% 1,414.55
1,377.55
1,396.26 1,635,500
3,271
22,835.83 1,819,000 -53,000
-2.83%
Sections
Follow us on
Available On