Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Oct 19, 23:41
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
ICIL 30-Nov-17 110.40 -4.65 -4.04% 113.20
107.00
110.36 143,500
41
158.37 266,000 80,500
43.40%
ICIL 26-Oct-17 109.50 -4.60 -4.03% 114.25
103.90
110.07 1,221,500
349
1,344.51 10,017,000 108,500
1.10%
BEML 30-Nov-17 1,673.95 -68.70 -3.94% 1,716.75
1,650.00
1,690.20 4,800
8
81.13 108,600 -1,200
-1.09%
BEML 26-Oct-17 1,675.40 -57.75 -3.33% 1,719.75
1,640.00
1,683.18 320,400
534
5,392.91 2,179,800 -39,600
-1.78%
JUSTDIAL 30-Nov-17 417.65 -13.25 -3.07% 427.55
411.20
420.57 80,400
67
338.14 381,600 38,400
11.19%
INFIBEAM 30-Nov-17 128.75 -4.00 -3.01% 133.80
128.00
130.23 52,000
13
67.72 23,880,000 0
0.00%
JUSTDIAL 26-Oct-17 415.50 -12.55 -2.93% 428.50
406.95
418.87 1,388,400
1,157
5,815.59 4,394,400 -186,000
-4.06%
RCOM 30-Nov-17 16.60 -0.50 -2.92% 17.10
16.45
16.70 2,604,000
186
434.87 13,622,000 2,254,000
19.83%
HCC 28-Dec-17 33.30 -1.00 -2.92% 33.30
33.30
33.30 12,000
1
4.00 12,000 12,000
0.00%
RCOM 26-Oct-17 16.50 -0.45 -2.65% 17.05
16.30
16.61 7,056,000
504
1,172.00 100,338,000 714,000
0.72%
INDIANB 30-Nov-17 259.00 -6.65 -2.50% 263.30
257.00
260.22 40,000
20
104.09 198,000 18,000
10.00%
ICICIBANK 26-Oct-17 257.60 -6.50 -2.46% 261.30
256.40
258.68 13,972,750
5,081
36,144.71 94,443,250 456,500
0.49%
INDIACEM 26-Oct-17 177.40 -4.45 -2.45% 181.75
175.95
178.28 2,177,000
622
3,881.16 24,388,000 154,000
0.64%
ICICIBANK 30-Nov-17 259.00 -6.45 -2.43% 262.65
257.95
260.13 2,370,500
862
6,166.38 14,803,250 1,292,500
9.57%
ICICIBANK 28-Dec-17 260.10 -6.45 -2.42% 263.45
260.00
261.19 27,500
10
71.83 184,250 13,750
8.06%
INDIACEM 30-Nov-17 178.40 -4.40 -2.41% 182.50
177.05
179.13 472,500
135
846.39 1,676,500 231,000
15.98%
YESBANK 28-Dec-17 357.90 -8.70 -2.37% 359.45
354.85
357.87 7,000
4
25.05 71,750 -3,500
-4.65%
INDIANB 26-Oct-17 257.80 -6.25 -2.37% 262.65
253.70
258.96 502,000
251
1,299.98 4,040,000 52,000
1.30%
RCOM 28-Dec-17 16.70 -0.40 -2.34% 16.70
16.70
16.70 42,000
3
7.01 574,000 42,000
7.89%
NATIONALUM 26-Oct-17 85.35 -2.00 -2.29% 87.50
84.50
85.94 3,200,000
400
2,750.08 21,992,000 -936,000
-4.08%
DHFL 30-Nov-17 590.55 -13.60 -2.25% 610.00
587.35
595.20 28,500
19
169.63 7,069,500 6,000
0.08%
HCC 26-Oct-17 32.85 -0.75 -2.23% 33.40
32.35
33.04 1,008,000
84
333.04 27,276,000 48,000
0.18%
RELINFRA 26-Oct-17 453.85 -10.35 -2.23% 463.00
450.00
456.58 1,847,300
1,421
8,434.40 11,988,600 219,700
1.87%
NATIONALUM 30-Nov-17 85.85 -1.95 -2.22% 88.00
85.20
86.77 264,000
33
229.07 1,272,000 160,000
14.39%
HCC 30-Nov-17 33.05 -0.75 -2.22% 33.60
32.75
33.20 204,000
17
67.73 2,064,000 120,000
6.17%
JSWSTEEL 30-Nov-17 255.30 -5.75 -2.20% 260.55
253.40
256.21 264,000
88
676.39 1,011,000 93,000
10.13%
RELINFRA 30-Nov-17 456.60 -10.20 -2.19% 465.80
453.25
458.01 271,700
209
1,244.41 960,700 221,000
29.88%
GMRINFRA 26-Oct-17 15.75 -0.35 -2.17% 16.15
15.45
15.84 9,225,000
205
1,461.24 286,740,000 315,000
0.11%
ESCORTS 26-Oct-17 717.80 -15.60 -2.13% 730.95
712.20
721.00 433,400
394
3,124.81 2,840,200 -47,300
-1.64%
SYNDIBANK 26-Oct-17 67.25 -1.45 -2.11% 68.10
66.90
67.55 2,061,000
229
1,392.21 20,529,000 -378,000
-1.81%
CHENNPETRO 26-Oct-17 439.50 -9.45 -2.10% 446.05
436.15
441.11 147,000
98
648.43 1,813,500 -30,000
-1.63%
CENTURYTEX 26-Oct-17 1,319.45 -28.30 -2.10% 1,350.65
1,306.35
1,328.07 1,174,250
2,135
15,594.86 7,592,750 -88,550
-1.15%
JPASSOCIAT 30-Nov-17 18.65 -0.40 -2.10% 18.60
18.55
18.63 408,000
6
76.01 12,376,000 68,000
0.55%
CENTURYTEX 30-Nov-17 1,326.95 -28.15 -2.08% 1,361.85
1,315.05
1,331.87 61,600
112
820.43 180,400 29,700
19.71%
ENGINERSIN 28-Dec-17 151.00 -3.20 -2.08% 151.00
151.00
151.00 3,500
1
5.29 21,000 3,500
20.00%
SRTRANSFIN 26-Oct-17 1,083.45 -22.65 -2.05% 1,107.85
1,073.00
1,087.54 203,400
339
2,212.06 3,445,200 -22,800
-0.66%
SYNDIBANK 30-Nov-17 67.60 -1.40 -2.03% 68.40
67.50
67.89 171,000
19
116.09 1,116,000 63,000
5.98%
CHENNPETRO 30-Nov-17 442.70 -9.15 -2.03% 446.00
438.75
442.97 18,000
12
79.73 75,000 10,500
16.28%
INFIBEAM 26-Oct-17 129.10 -2.65 -2.01% 136.50
126.25
131.20 1,076,000
269
1,411.71 27,764,000 -172,000
-0.62%
SREINFRA 26-Oct-17 114.95 -2.35 -2.00% 117.85
114.50
115.56 880,000
176
1,016.93 10,310,000 -110,000
-1.06%
KOTAKBANK 26-Oct-17 1,078.05 -21.90 -1.99% 1,120.00
1,071.55
1,083.53 875,200
1,094
9,483.05 7,915,200 -160,000
-1.98%
FEDERALBNK 28-Dec-17 125.95 -2.55 -1.98% 126.20
125.25
125.92 77,000
7
96.96 264,000 0
0.00%
JSWSTEEL 26-Oct-17 254.45 -5.15 -1.98% 259.65
252.15
256.24 1,977,000
659
5,065.86 51,996,000 93,000
0.18%
TORNTPHARM 26-Oct-17 1,364.75 -27.60 -1.98% 1,401.05
1,353.00
1,372.17 94,800
237
1,300.82 508,800 -20,000
-3.78%
YESBANK 26-Oct-17 356.75 -7.20 -1.98% 365.50
353.50
359.20 4,462,500
2,550
16,029.30 38,274,250 -238,000
-0.62%
TITAN 30-Nov-17 606.35 -12.20 -1.97% 615.00
605.00
607.88 22,500
15
136.77 357,000 13,500
3.93%
SRTRANSFIN 30-Nov-17 1,086.65 -21.85 -1.97% 1,106.60
1,076.00
1,088.23 16,800
28
182.82 91,800 9,600
11.68%
MANAPPURAM 26-Oct-17 102.05 -2.05 -1.97% 103.95
101.10
102.61 2,484,000
414
2,548.83 30,618,000 -390,000
-1.26%
WOCKPHARMA 26-Oct-17 614.35 -12.30 -1.96% 629.50
603.90
616.63 380,000
475
2,343.19 3,122,400 -15,200
-0.48%
ONGC 30-Nov-17 171.50 -3.40 -1.94% 174.90
170.90
171.96 2,557,500
682
4,397.88 7,121,250 1,436,250
25.26%
DLF 26-Oct-17 175.15 -3.45 -1.93% 179.20
173.85
176.22 6,820,000
1,364
12,018.20 44,245,000 -400,000
-0.90%
NTPC 26-Oct-17 175.35 -3.45 -1.93% 178.55
174.15
176.30 2,268,000
567
3,998.48 28,008,000 -276,000
-0.98%
BATAINDIA 26-Oct-17 787.85 -15.50 -1.93% 802.95
782.85
791.99 589,600
536
4,669.57 2,025,100 -145,200
-6.69%
YESBANK 30-Nov-17 358.65 -7.00 -1.91% 367.35
356.00
360.98 705,250
403
2,545.81 5,318,250 225,750
4.43%
ESCORTS 30-Nov-17 722.80 -14.05 -1.91% 740.95
716.00
724.80 57,200
52
414.59 206,800 34,100
19.75%
TATAMTRDVR 28-Dec-17 245.00 -4.75 -1.90% 245.00
245.00
245.00 2,100
1
5.15 8,400 0
0.00%
KOTAKBANK 30-Nov-17 1,082.85 -20.90 -1.89% 1,101.75
1,076.00
1,085.98 86,400
108
938.29 439,200 -16,000
-3.51%
RELCAPITAL 30-Nov-17 553.35 -10.60 -1.88% 568.95
551.00
558.72 60,000
40
335.23 693,000 -12,000
-1.70%
JETAIRWAYS 26-Oct-17 474.90 -9.05 -1.87% 484.50
470.10
477.01 560,400
467
2,673.16 4,581,600 38,400
0.85%
TV18BRDCST 26-Oct-17 39.60 -0.75 -1.86% 40.25
39.25
39.74 3,179,000
187
1,263.33 88,400,000 -578,000
-0.65%
TV18BRDCST 30-Nov-17 39.85 -0.75 -1.85% 40.50
39.60
39.97 612,000
36
244.62 4,216,000 408,000
10.71%
GMRINFRA 30-Nov-17 15.95 -0.30 -1.85% 16.30
15.75
16.01 2,250,000
50
360.23 33,840,000 1,125,000
3.44%
BATAINDIA 30-Nov-17 790.80 -14.85 -1.84% 811.25
785.85
797.55 49,500
45
394.79 184,800 -13,200
-6.67%
TATAMOTORS 30-Nov-17 428.75 -8.05 -1.84% 434.30
426.00
430.40 669,000
446
2,879.38 6,015,000 445,500
8.00%
TATAMOTORS 26-Oct-17 426.55 -7.95 -1.83% 433.10
423.50
428.31 4,750,500
3,167
20,346.87 40,389,000 709,500
1.79%
WOCKPHARMA 30-Nov-17 619.25 -11.45 -1.82% 630.50
609.00
620.03 68,000
85
421.62 231,200 40,000
20.92%
JETAIRWAYS 30-Nov-17 477.55 -8.80 -1.81% 488.25
473.05
478.97 52,800
44
252.90 291,600 25,200
9.46%
DLF 30-Nov-17 176.40 -3.25 -1.81% 181.85
175.00
177.12 620,000
124
1,098.14 1,915,000 120,000
6.69%
BERGEPAINT 26-Oct-17 259.00 -4.75 -1.80% 264.10
257.50
261.07 220,000
100
574.35 1,443,200 -19,800
-1.35%
PCJEWELLER 26-Oct-17 362.05 -6.60 -1.79% 368.50
360.10
363.27 858,000
286
3,116.86 10,395,000 -120,000
-1.14%
SREINFRA 30-Nov-17 115.70 -2.10 -1.78% 118.00
115.25
116.55 85,000
17
99.07 330,000 60,000
22.22%
RECLTD 26-Oct-17 157.20 -2.85 -1.78% 160.15
156.15
158.16 3,816,000
636
6,035.39 39,192,000 -168,000
-0.43%
RECLTD 30-Nov-17 157.90 -2.85 -1.77% 160.75
157.05
158.52 936,000
156
1,483.75 3,720,000 294,000
8.58%
RELCAPITAL 26-Oct-17 550.75 -9.90 -1.77% 562.65
545.00
554.82 1,497,000
998
8,305.66 11,946,000 -357,000
-2.90%
FEDERALBNK 30-Nov-17 125.20 -2.25 -1.77% 127.05
124.60
125.59 957,000
87
1,201.90 4,917,000 352,000
7.71%
KSCL 30-Nov-17 557.25 -9.95 -1.75% 564.00
554.00
558.52 12,000
8
67.02 72,000 6,000
9.09%
NTPC 30-Nov-17 176.45 -3.15 -1.75% 179.30
175.70
177.82 380,000
95
675.72 1,488,000 300,000
25.25%
TORNTPHARM 30-Nov-17 1,375.05 -24.50 -1.75% 1,390.15
1,364.15
1,379.79 6,400
16
88.31 28,400 -2,000
-6.58%
MCX 26-Oct-17 1,097.05 -19.50 -1.75% 1,119.80
1,086.05
1,103.60 175,000
350
1,931.30 1,563,500 -21,500
-1.36%
FEDERALBNK 26-Oct-17 124.55 -2.20 -1.74% 126.85
123.80
125.08 11,836,000
1,076
14,804.47 66,968,000 -1,441,000
-2.11%
DCBBANK 26-Oct-17 178.70 -3.15 -1.73% 181.75
177.70
179.37 855,000
190
1,533.61 7,146,000 27,000
0.38%
MANAPPURAM 30-Nov-17 102.45 -1.80 -1.73% 104.35
101.75
102.87 324,000
54
333.30 2,022,000 234,000
13.09%
PETRONET 26-Oct-17 261.80 -4.55 -1.71% 265.55
259.90
262.86 1,158,000
386
3,043.92 10,620,000 0
0.00%
ARVIND 30-Nov-17 396.65 -6.85 -1.70% 400.30
394.40
397.51 90,000
45
357.76 324,000 56,000
20.90%
BIOCON 26-Oct-17 375.85 -6.45 -1.69% 385.90
373.50
378.29 900,000
500
3,404.61 9,115,200 -225,000
-2.41%
TATAELXSI 26-Oct-17 837.90 -14.30 -1.68% 849.90
832.60
841.50 194,400
243
1,635.88 1,739,200 -28,800
-1.63%
BANKNIFTY 28-Dec-17 24,098.60 -410.80 -1.68% 24,402.35
24,035.60
24,182.71 3,680
92
889.92 13,000 80
0.62%
TATAMOTORS 28-Dec-17 431.25 -7.35 -1.68% 436.40
429.00
432.56 9,000
6
38.93 118,500 4,500
3.95%
BOSCHLTD 30-Nov-17 21,562.30 -364.45 -1.66% 21,814.95
21,451.00
21,576.64 450
18
97.09 1,700 375
28.30%
RNAVAL 26-Oct-17 50.35 -0.85 -1.66% 51.40
50.05
50.63 414,000
46
209.61 12,420,000 9,000
0.07%
MUTHOOTFIN 26-Oct-17 495.25 -8.35 -1.66% 507.10
492.00
497.34 118,500
79
589.35 2,290,500 -3,000
-0.13%
ARVIND 26-Oct-17 394.25 -6.60 -1.65% 400.60
392.60
395.95 1,036,000
518
4,102.04 5,350,000 -86,000
-1.58%
BANKBARODA 26-Oct-17 134.85 -2.25 -1.64% 136.90
134.00
135.42 4,382,000
1,252
5,934.10 57,708,000 59,500
0.10%
UJJIVAN 26-Oct-17 341.75 -5.70 -1.64% 348.90
338.50
343.78 364,800
304
1,254.11 5,811,600 -50,400
-0.86%
PETRONET 30-Nov-17 263.05 -4.35 -1.63% 268.00
261.55
264.90 90,000
30
238.41 480,000 27,000
5.96%
BOSCHLTD 26-Oct-17 21,453.20 -354.50 -1.63% 21,740.90
21,225.05
21,471.05 4,100
164
880.31 106,075 -175
-0.16%
BANKNIFTY 30-Nov-17 24,052.40 -396.90 -1.62% 24,407.35
23,969.05
24,117.86 124,000
3,100
29,906.15 204,080 38,600
23.33%
COALINDIA 28-Dec-17 288.00 -4.75 -1.62% 288.00
288.00
288.00 6,800
4
19.58 32,300 6,800
26.67%
BANKNIFTY 26-Oct-17 23,972.50 -391.85 -1.61% 24,319.95
23,886.10
24,053.50 1,154,520
28,863
277,702.47 2,001,640 55,160
2.83%
AMBUJACEM 30-Nov-17 275.80 -4.50 -1.61% 280.00
274.25
276.90 32,500
13
89.99 297,500 2,500
0.85%
PTC 26-Oct-17 119.55 -1.95 -1.60% 121.45
118.10
120.10 1,200,000
150
1,441.20 16,584,000 128,000
0.78%
BERGEPAINT 30-Nov-17 260.65 -4.25 -1.60% 265.40
258.80
262.25 15,400
7
40.39 52,800 2,200
4.35%
L&TFH 30-Nov-17 205.55 -3.35 -1.60% 208.85
204.55
206.04 486,000
108
1,001.35 2,398,500 315,000
15.12%
MUTHOOTFIN 30-Nov-17 497.35 -8.10 -1.60% 502.00
496.00
498.50 6,000
4
29.91 111,000 1,500
1.37%
KTKBANK 26-Oct-17 157.30 -2.55 -1.60% 159.95
156.45
158.03 1,565,600
412
2,474.12 26,174,400 -395,200
-1.49%
MCDOWELL-N 26-Oct-17 2,473.00 -39.75 -1.58% 2,517.00
2,450.00
2,483.35 163,250
653
4,054.07 2,000,000 -18,500
-0.92%
BRITANNIA 30-Nov-17 4,660.50 -74.90 -1.58% 4,720.00
4,659.00
4,678.23 2,000
10
93.56 70,800 -400
-0.56%
CANBK 30-Nov-17 302.15 -4.85 -1.58% 306.25
299.05
302.88 419,424
136
1,270.35 1,051,644 231,300
28.20%
SUZLON 28-Dec-17 15.70 -0.25 -1.57% 15.85
15.65
15.68 240,000
8
37.63 1,470,000 240,000
19.51%
PCJEWELLER 30-Nov-17 364.35 -5.80 -1.57% 366.75
363.00
365.20 45,000
15
164.34 297,000 27,000
10.00%
BANKBARODA 30-Nov-17 135.65 -2.15 -1.56% 137.65
134.70
136.25 917,000
262
1,249.41 3,997,000 647,500
19.33%
DHFL 26-Oct-17 591.20 -9.35 -1.56% 610.20
583.00
601.21 2,179,500
1,453
13,103.37 19,455,000 -234,000
-1.19%
KTKBANK 30-Nov-17 158.25 -2.50 -1.56% 161.10
157.30
159.10 174,800
46
278.11 1,349,000 34,200
2.60%
MCX 30-Nov-17 1,104.85 -17.45 -1.55% 1,117.05
1,099.95
1,109.80 33,000
66
366.23 104,500 21,500
25.90%
ANDHRABANK 26-Oct-17 54.25 -0.85 -1.54% 54.90
54.05
54.40 1,360,000
136
739.84 22,120,000 100,000
0.45%
TITAN 26-Oct-17 606.00 -9.45 -1.54% 614.65
601.00
607.94 475,500
317
2,890.75 4,959,000 1,500
0.03%
IGL 26-Oct-17 1,552.95 -24.10 -1.53% 1,571.50
1,545.00
1,557.60 300,300
546
4,677.47 1,069,750 -44,550
-4.00%
SRF 30-Nov-17 1,666.60 -25.85 -1.53% 1,672.50
1,660.05
1,666.56 2,500
5
41.66 37,000 500
1.37%
AMBUJACEM 26-Oct-17 274.60 -4.25 -1.52% 280.10
272.00
276.04 587,500
235
1,621.74 10,675,000 -47,500
-0.44%
L&TFH 26-Oct-17 204.50 -3.15 -1.52% 208.00
203.30
205.14 3,685,500
819
7,560.43 25,092,000 -301,500
-1.19%
ONGC 26-Oct-17 172.20 -2.65 -1.52% 175.10
171.55
172.89 5,520,000
1,472
9,543.53 40,841,250 -408,750
-0.99%
CANFINHOME 26-Oct-17 535.05 -8.20 -1.51% 543.95
526.50
537.76 37,750
151
203.00 3,373,750 -26,250
-0.77%
RPOWER 26-Oct-17 39.25 -0.60 -1.51% 39.80
39.05
39.38 2,208,000
184
869.51 56,100,000 924,000
1.67%
CANBK 26-Oct-17 301.00 -4.60 -1.51% 305.00
298.30
302.17 1,804,140
585
5,451.57 12,635,148 188,124
1.51%
EQUITAS 26-Oct-17 152.40 -2.30 -1.49% 154.55
151.50
152.91 726,400
227
1,110.74 13,075,200 -76,800
-0.58%
PNB 26-Oct-17 129.50 -1.95 -1.48% 131.40
128.80
129.97 3,465,000
990
4,503.46 27,310,500 105,000
0.39%
NCC 30-Nov-17 93.95 -1.40 -1.47% 95.10
93.40
94.13 352,000
44
331.34 1,504,000 144,000
10.59%
TATAMTRDVR 30-Nov-17 241.75 -3.60 -1.47% 243.95
240.10
242.18 84,000
40
203.43 1,230,600 44,100
3.72%
BANKINDIA 26-Oct-17 135.10 -2.00 -1.46% 136.65
133.60
135.62 1,812,000
302
2,457.43 20,562,000 132,000
0.65%
IGL 30-Nov-17 1,560.55 -22.95 -1.45% 1,590.20
1,553.15
1,563.98 26,950
49
421.49 63,800 -1,650
-2.52%
BAJFINANCE 26-Oct-17 1,847.75 -27.10 -1.45% 1,880.00
1,834.60
1,854.96 612,500
1,225
11,361.63 5,691,000 -19,000
-0.33%
ANDHRABANK 30-Nov-17 54.65 -0.80 -1.44% 55.20
54.50
54.72 410,000
41
224.35 2,280,000 180,000
8.57%
PFC 26-Oct-17 130.45 -1.90 -1.44% 131.95
129.75
131.02 3,750,000
625
4,913.25 37,668,000 -708,000
-1.84%
BIOCON 30-Nov-17 378.25 -5.50 -1.43% 381.65
375.05
379.17 88,200
49
334.43 1,681,200 -7,200
-0.43%
PFC 30-Nov-17 131.10 -1.90 -1.43% 132.75
130.50
131.55 912,000
152
1,199.74 6,972,000 192,000
2.83%
ADANIPORTS 30-Nov-17 404.80 -5.85 -1.42% 408.50
401.60
405.75 60,000
24
243.45 652,500 22,500
3.57%
TATAELXSI 30-Nov-17 844.35 -12.15 -1.42% 851.10
839.00
845.82 8,000
10
67.67 84,800 6,400
8.16%
JSWENERGY 30-Nov-17 80.50 -1.15 -1.41% 81.50
79.80
80.89 59,500
7
48.13 2,584,000 0
0.00%
SRF 26-Oct-17 1,659.35 -23.65 -1.41% 1,691.25
1,650.55
1,667.56 73,500
147
1,225.66 802,500 -11,000
-1.35%
ADANIPORTS 26-Oct-17 402.55 -5.70 -1.40% 407.00
398.35
403.46 792,500
317
3,197.42 7,590,000 -102,500
-1.33%
TATAMTRDVR 26-Oct-17 240.45 -3.40 -1.39% 243.55
238.15
241.36 900,900
429
2,174.41 22,442,700 -201,600
-0.89%
BPCL 30-Nov-17 508.30 -7.10 -1.38% 513.05
506.25
509.51 41,400
23
210.94 363,600 -14,400
-3.81%
TATAGLOBAL 26-Oct-17 204.80 -2.85 -1.37% 207.95
203.80
205.68 2,623,500
583
5,396.01 34,771,500 -76,500
-0.22%
RPOWER 30-Nov-17 39.55 -0.55 -1.37% 40.00
39.35
39.68 1,056,000
88
419.02 7,980,000 912,000
12.90%
BRITANNIA 26-Oct-17 4,635.45 -64.45 -1.37% 4,691.50
4,629.65
4,651.65 47,600
238
2,214.19 727,400 -12,600
-1.70%
DCBBANK 30-Nov-17 180.40 -2.50 -1.37% 182.00
178.95
180.66 130,500
29
235.76 675,000 58,500
9.49%
EQUITAS 30-Nov-17 153.45 -2.10 -1.35% 154.75
152.10
153.62 195,200
61
299.87 1,308,800 131,200
11.14%
ACC 26-Oct-17 1,765.50 -24.15 -1.35% 1,787.25
1,758.05
1,770.08 268,400
671
4,750.89 1,746,000 -52,000
-2.89%
ULTRACEMCO 30-Nov-17 4,052.40 -55.35 -1.35% 4,092.20
4,035.05
4,054.92 13,400
67
543.36 109,400 6,600
6.42%
INDUSINDBK 26-Oct-17 1,691.65 -23.10 -1.35% 1,715.00
1,682.65
1,696.76 647,400
1,079
10,984.82 4,906,800 -64,800
-1.30%
ULTRACEMCO 26-Oct-17 4,030.85 -54.90 -1.34% 4,069.60
4,014.00
4,030.83 168,200
841
6,779.86 1,179,800 -25,600
-2.12%
SAIL 26-Oct-17 58.90 -0.80 -1.34% 59.70
58.70
59.07 4,104,000
342
2,424.23 59,664,000 204,000
0.34%
SAIL 30-Nov-17 59.15 -0.80 -1.33% 60.00
59.05
59.25 1,944,000
162
1,151.82 7,548,000 972,000
14.78%
REPCOHOME 26-Oct-17 647.85 -8.75 -1.33% 656.45
644.00
650.08 66,500
95
432.30 826,000 -700
-0.08%
BAJFINANCE 30-Nov-17 1,859.00 -25.00 -1.33% 1,883.25
1,845.25
1,865.56 64,500
129
1,203.29 410,000 29,500
7.75%
NCC 26-Oct-17 93.40 -1.25 -1.32% 94.80
92.75
93.78 3,584,000
448
3,361.08 24,552,000 -480,000
-1.92%
BALRAMCHIN 26-Oct-17 160.70 -2.15 -1.32% 162.25
158.65
161.18 511,000
146
823.63 14,343,000 -77,000
-0.53%
JPASSOCIAT 26-Oct-17 18.70 -0.25 -1.32% 19.20
18.25
18.80 4,828,000
71
907.66 169,592,000 -2,244,000
-1.31%
IFCI 26-Oct-17 22.45 -0.30 -1.32% 22.75
22.35
22.50 2,794,000
127
628.65 74,932,000 -154,000
-0.21%
DISHTV 26-Oct-17 71.20 -0.95 -1.32% 72.60
70.65
71.66 1,043,000
149
747.41 21,133,000 -14,000
-0.07%
FORTIS 30-Nov-17 146.75 -1.95 -1.31% 147.90
146.00
146.94 224,100
83
329.29 1,692,900 121,500
7.73%
IFCI 30-Nov-17 22.60 -0.30 -1.31% 22.90
22.55
22.65 550,000
25
124.58 8,690,000 396,000
4.77%
MCDOWELL-N 30-Nov-17 2,492.30 -33.00 -1.31% 2,531.75
2,470.00
2,498.67 11,000
44
274.85 46,750 -2,750
-5.56%
TATACHEM 30-Nov-17 723.05 -9.50 -1.30% 732.50
721.00
725.09 69,000
46
500.31 268,500 -1,500
-0.56%
INDUSINDBK 30-Nov-17 1,696.10 -22.15 -1.29% 1,718.00
1,688.05
1,700.98 61,200
102
1,041.00 434,400 600
0.14%
ALBK 26-Oct-17 65.20 -0.85 -1.29% 66.05
65.05
65.33 1,090,000
109
712.10 13,510,000 70,000
0.52%
KPIT 26-Oct-17 126.60 -1.65 -1.29% 128.55
126.00
126.95 512,000
128
649.98 11,740,000 -56,000
-0.47%
BALRAMCHIN 30-Nov-17 161.75 -2.10 -1.28% 163.00
161.00
162.25 133,000
38
215.79 1,855,000 52,500
2.91%
VEDL 26-Oct-17 327.45 -4.25 -1.28% 331.00
326.00
328.47 4,830,000
1,380
15,865.10 46,931,500 -686,000
-1.44%
GODREJIND 30-Nov-17 593.35 -7.70 -1.28% 599.55
590.00
593.95 63,000
42
374.19 247,500 51,000
25.95%
HDFCBANK 26-Oct-17 1,842.50 -23.90 -1.28% 1,862.00
1,836.65
1,847.66 1,342,000
2,684
24,795.60 19,882,500 77,000
0.39%
KSCL 26-Oct-17 555.85 -7.20 -1.28% 564.00
550.10
558.00 180,000
120
1,004.40 3,943,500 -3,000
-0.08%
BALKRISIND 30-Nov-17 1,721.35 -22.20 -1.27% 1,737.65
1,705.00
1,721.32 800
2
13.77 14,800 800
5.71%
TATACOMM 30-Nov-17 706.25 -9.10 -1.27% 712.80
703.00
707.41 20,300
29
143.60 107,800 17,500
19.38%
APOLLOTYRE 26-Oct-17 241.35 -3.10 -1.27% 244.60
240.00
242.05 882,000
294
2,134.88 13,182,000 -45,000
-0.34%
GODREJIND 26-Oct-17 590.10 -7.55 -1.26% 595.55
584.00
591.44 259,500
173
1,534.79 3,448,500 33,000
0.97%
RDEL 26-Oct-17 58.65 -0.75 -1.26% 59.20
58.20
58.67 99,000
11
58.08 12,420,000 9,000
0.07%
SHREECEM 26-Oct-17 18,203.10 -232.15 -1.26% 18,540.05
18,162.80
18,330.92 1,400
28
256.63 35,850 -450
-1.24%
COALINDIA 26-Oct-17 286.35 -3.65 -1.26% 289.10
285.50
287.08 1,105,000
650
3,172.23 20,012,400 -37,400
-0.19%
CHOLAFIN 26-Oct-17 1,119.60 -14.15 -1.25% 1,131.00
1,113.00
1,122.64 19,500
39
218.91 403,000 0
0.00%
PNB 30-Nov-17 130.60 -1.65 -1.25% 131.85
129.45
130.80 647,500
185
846.93 2,366,000 483,000
25.65%
STAR 26-Oct-17 867.25 -10.95 -1.25% 881.60
860.15
869.65 138,500
277
1,204.47 3,991,000 -19,000
-0.47%
TATAGLOBAL 30-Nov-17 206.05 -2.60 -1.25% 208.80
205.10
206.77 328,500
73
679.24 2,187,000 184,500
9.21%
VOLTAS 30-Nov-17 535.10 -6.75 -1.25% 540.00
534.00
536.94 22,000
11
118.13 164,000 8,000
5.13%
TATACOMM 26-Oct-17 702.50 -8.85 -1.24% 710.15
699.00
703.89 338,100
483
2,379.85 7,938,000 2,800
0.04%
HDFCBANK 30-Nov-17 1,844.25 -23.15 -1.24% 1,863.10
1,838.00
1,849.60 119,500
239
2,210.27 937,000 51,000
5.76%
BEL 26-Oct-17 171.30 -2.15 -1.24% 173.40
170.30
171.96 1,054,350
213
1,813.06 14,350,050 -94,050
-0.65%
SUNPHARMA 30-Nov-17 538.20 -6.75 -1.24% 546.50
535.20
540.46 160,800
201
869.06 2,148,000 65,600
3.15%
MFSL 26-Oct-17 562.65 -7.05 -1.24% 569.25
558.25
564.57 182,000
182
1,027.52 4,456,000 21,000
0.47%
COALINDIA 30-Nov-17 287.50 -3.60 -1.24% 290.10
287.00
288.15 163,200
96
470.26 963,900 25,500
2.72%
AXISBANK 26-Oct-17 460.50 -5.75 -1.23% 466.35
458.15
462.22 7,534,800
6,279
34,827.35 40,166,400 319,200
0.80%
AXISBANK 28-Dec-17 464.60 -5.80 -1.23% 470.70
463.85
465.82 20,400
17
95.03 180,000 13,200
7.91%
UJJIVAN 30-Nov-17 344.75 -4.30 -1.23% 348.00
341.00
344.86 33,600
28
115.87 250,800 25,200
11.17%
PTC 30-Nov-17 120.70 -1.50 -1.23% 122.05
118.90
120.98 232,000
29
280.67 1,648,000 152,000
10.16%
ASHOKLEY 26-Oct-17 129.35 -1.60 -1.22% 130.80
128.55
129.74 7,371,000
1,053
9,563.14 51,856,000 -756,000
-1.44%
FORTIS 26-Oct-17 146.00 -1.80 -1.22% 148.00
145.10
146.23 1,695,600
628
2,479.48 39,808,800 -194,400
-0.49%
LICHSGFIN 26-Oct-17 661.45 -8.15 -1.22% 672.95
657.20
665.51 698,500
635
4,648.59 8,050,900 -50,600
-0.62%
BPCL 26-Oct-17 507.55 -6.25 -1.22% 514.60
505.50
508.93 970,200
539
4,937.64 12,961,800 -266,400
-2.01%
AXISBANK 30-Nov-17 463.00 -5.70 -1.22% 468.50
461.00
464.84 1,389,600
1,158
6,459.42 10,062,000 478,800
5.00%
MINDTREE 30-Nov-17 495.95 -6.10 -1.22% 499.35
494.75
496.36 13,200
11
65.52 307,200 1,200
0.39%
ALBK 30-Nov-17 65.65 -0.80 -1.20% 65.85
65.50
65.64 160,000
16
105.02 1,620,000 90,000
5.88%
ACC 30-Nov-17 1,776.75 -21.60 -1.20% 1,790.80
1,767.25
1,777.78 12,400
31
220.44 130,800 2,800
2.19%
TATACHEM 26-Oct-17 719.70 -8.70 -1.19% 727.00
717.00
722.05 835,500
557
6,032.73 6,235,500 -159,000
-2.49%
HDIL 26-Oct-17 54.25 -0.65 -1.18% 55.10
53.75
54.48 1,504,000
188
819.38 35,688,000 -784,000
-2.15%
STAR 30-Nov-17 872.60 -10.45 -1.18% 885.65
870.00
874.20 16,000
32
139.87 163,500 10,000
6.51%
KAJARIACER 26-Oct-17 709.45 -8.45 -1.18% 717.50
705.00
711.17 52,000
65
369.81 889,600 2,400
0.27%
LICHSGFIN 30-Nov-17 665.55 -7.85 -1.17% 675.15
662.30
668.10 79,200
72
529.14 257,400 5,500
2.18%
APOLLOHOSP 30-Nov-17 1,058.10 -12.25 -1.14% 1,065.40
1,056.25
1,059.86 5,000
10
52.99 27,000 3,500
14.89%
POWERGRID 30-Nov-17 211.90 -2.45 -1.14% 213.00
211.20
212.08 160,000
40
339.33 920,000 48,000
5.50%
BAJAJFINSV 26-Oct-17 5,265.90 -60.80 -1.14% 5,343.10
5,235.00
5,281.08 33,875
271
1,788.97 760,125 250
0.03%
IRB 26-Oct-17 207.95 -2.40 -1.14% 210.45
206.50
208.57 852,500
341
1,778.06 18,272,500 -5,000
-0.03%
GRASIM 26-Oct-17 1,136.20 -13.05 -1.14% 1,150.95
1,125.00
1,143.03 260,250
347
2,974.74 3,846,000 0
0.00%
SBIN 28-Dec-17 244.40 -2.80 -1.13% 248.50
244.00
245.49 51,000
17
125.20 303,000 24,000
8.60%
POWERGRID 26-Oct-17 210.70 -2.40 -1.13% 211.90
210.25
210.96 1,116,000
279
2,354.31 19,168,000 -92,000
-0.48%
BANKINDIA 30-Nov-17 136.35 -1.55 -1.12% 137.30
134.45
136.69 348,000
58
475.68 1,518,000 318,000
26.50%
TVSMOTOR 26-Oct-17 683.80 -7.70 -1.11% 691.40
681.00
685.75 764,000
382
5,239.13 6,222,000 -60,000
-0.96%
BHARATFIN 26-Oct-17 1,019.35 -11.40 -1.11% 1,033.70
1,014.50
1,021.27 720,000
720
7,353.14 12,585,000 -63,000
-0.50%
BAJFINANCE 28-Dec-17 1,875.10 -20.90 -1.10% 1,875.10
1,875.10
1,875.10 500
1
9.38 6,000 500
9.09%
TVSMOTOR 30-Nov-17 682.45 -7.60 -1.10% 687.00
680.05
683.75 82,000
41
560.67 738,000 18,000
2.50%
APOLLOTYRE 30-Nov-17 243.10 -2.70 -1.10% 246.55
241.70
243.77 186,000
62
453.41 969,000 102,000
11.76%
ORIENTBANK 26-Oct-17 113.00 -1.25 -1.09% 115.80
112.35
113.21 1,194,000
199
1,351.73 14,982,000 90,000
0.60%
VOLTAS 26-Oct-17 533.45 -5.90 -1.09% 540.00
531.55
535.21 546,000
273
2,922.25 3,010,000 -90,000
-2.90%
BEL 30-Nov-17 172.40 -1.90 -1.09% 174.65
171.50
172.97 163,350
33
282.55 866,250 89,100
11.46%
OFSS 26-Oct-17 3,548.00 -39.10 -1.09% 3,562.65
3,540.10
3,552.74 3,900
26
138.56 53,700 -450
-0.83%
SUNPHARMA 26-Oct-17 535.65 -5.90 -1.09% 543.35
532.10
537.74 1,140,000
1,425
6,130.24 38,317,600 -129,600
-0.34%
HEXAWARE 26-Oct-17 282.15 -3.10 -1.09% 285.85
280.10
282.96 510,000
170
1,443.10 2,151,000 -78,000
-3.50%
JINDALSTEL 26-Oct-17 160.25 -1.75 -1.08% 162.35
158.55
160.68 3,699,000
822
5,943.55 35,725,500 -315,000
-0.87%
VEDL 28-Dec-17 327.05 -3.55 -1.07% 327.40
326.50
327.03 17,500
5
57.23 91,000 3,500
4.00%
BHARATFIN 30-Nov-17 1,025.10 -11.10 -1.07% 1,033.05
1,020.35
1,026.46 83,000
83
851.96 531,000 18,000
3.51%
CANFINHOME 30-Nov-17 540.60 -5.85 -1.07% 546.10
532.60
541.85 7,250
29
39.28 220,000 7,500
3.53%
RNAVAL 30-Nov-17 50.85 -0.55 -1.07% 51.20
50.50
50.89 153,000
17
77.86 594,000 153,000
34.69%
VGUARD 26-Oct-17 189.85 -2.05 -1.07% 192.00
188.80
190.61 156,000
52
297.35 1,899,000 -54,000
-2.76%
BAJAJFINSV 30-Nov-17 5,301.10 -57.15 -1.07% 5,332.00
5,270.00
5,303.98 4,750
38
251.94 20,875 3,500
20.14%
APOLLOHOSP 26-Oct-17 1,053.00 -11.30 -1.06% 1,067.05
1,048.05
1,056.29 49,000
98
517.58 1,525,500 0
0.00%
HINDPETRO 30-Nov-17 462.00 -4.95 -1.06% 466.45
460.05
463.04 113,400
72
525.09 579,600 56,700
10.84%
HINDPETRO 26-Oct-17 460.35 -4.90 -1.05% 465.25
458.50
461.57 863,100
548
3,983.81 24,166,800 -138,600
-0.57%
MARUTI 28-Dec-17 7,822.30 -81.85 -1.04% 7,840.00
7,802.90
7,827.63 600
4
46.97 6,750 600
9.76%
ADANIPOWER 26-Oct-17 29.05 -0.30 -1.02% 29.25
28.90
29.08 2,220,000
111
645.58 103,140,000 140,000
0.14%
M&MFIN 26-Oct-17 422.70 -4.35 -1.02% 428.00
420.30
424.15 637,500
255
2,703.96 8,915,000 -27,500
-0.31%
JINDALSTEL 30-Nov-17 161.15 -1.65 -1.01% 162.65
159.15
161.43 558,000
124
900.78 2,385,000 324,000
15.72%
JISLJALEQS 26-Oct-17 93.60 -0.95 -1.00% 94.70
92.90
93.78 2,394,000
266
2,245.09 47,205,000 -351,000
-0.74%
HDIL 30-Nov-17 54.65 -0.55 -1.00% 55.50
54.25
54.79 176,000
22
96.43 3,056,000 24,000
0.79%
IRB 28-Dec-17 209.00 -2.10 -0.99% 209.00
209.00
209.00 2,500
1
5.23 42,500 2,500
6.25%
OIL 26-Oct-17 340.90 -3.40 -0.99% 344.45
340.00
341.30 222,068
98
757.92 2,429,152 13,596
0.56%
JSWENERGY 26-Oct-17 80.25 -0.80 -0.99% 81.65
78.20
80.43 1,283,500
151
1,032.32 60,265,000 -263,500
-0.44%
SBIN 26-Oct-17 242.30 -2.40 -0.98% 245.35
241.10
243.21 8,490,000
2,830
20,648.53 91,074,000 -312,000
-0.34%
WIPRO 30-Nov-17 293.15 -2.90 -0.98% 294.00
292.10
293.20 91,200
38
267.40 3,640,800 -2,400
-0.07%
KPIT 30-Nov-17 127.45 -1.25 -0.97% 128.00
127.05
127.63 24,000
6
30.63 468,000 24,000
5.41%
DISHTV 30-Nov-17 71.85 -0.70 -0.96% 72.40
71.25
71.90 126,000
18
90.59 882,000 77,000
9.57%
MOTHERSUMI 30-Nov-17 354.60 -3.45 -0.96% 358.00
353.00
355.73 75,000
20
266.80 573,750 45,000
8.51%
SUZLON 26-Oct-17 15.45 -0.15 -0.96% 15.60
15.35
15.44 8,700,000
290
1,343.28 396,540,000 -2,910,000
-0.73%
CONCOR 30-Nov-17 1,320.05 -12.80 -0.96% 1,330.00
1,320.00
1,324.03 3,750
6
49.65 30,000 1,250
4.35%
MARUTI 30-Nov-17 7,772.40 -75.30 -0.96% 7,841.40
7,728.00
7,787.79 50,850
339
3,960.09 196,350 22,200
12.75%
BHARATFORG 30-Nov-17 630.30 -6.10 -0.96% 637.95
628.35
630.96 55,200
46
348.29 440,400 7,200
1.66%
ORIENTBANK 30-Nov-17 113.85 -1.10 -0.96% 114.35
113.20
113.87 384,000
64
437.26 1,800,000 312,000
20.97%
RELIANCE 28-Dec-17 917.20 -8.85 -0.96% 929.60
911.25
920.21 84,000
84
772.98 186,000 9,000
5.08%
SUZLON 30-Nov-17 15.55 -0.15 -0.96% 15.70
15.45
15.54 2,190,000
73
340.33 43,080,000 1,350,000
3.24%
NIFTY 30-Nov-17 10,171.30 -97.95 -0.95% 10,265.00
10,141.50
10,186.95 486,750
6,490
49,584.98 2,065,275 76,875
3.87%
IDBI 26-Oct-17 51.95 -0.50 -0.95% 52.40
51.75
52.04 1,088,000
136
566.20 30,232,000 24,000
0.08%
NIFTY 28-Dec-17 10,207.30 -98.10 -0.95% 10,274.00
10,180.00
10,225.11 62,775
837
6,418.81 477,450 -7,950
-1.64%
TATASTEEL 28-Dec-17 713.00 -6.85 -0.95% 718.85
713.00
716.90 6,000
3
43.01 108,000 0
0.00%
ASHOKLEY 30-Nov-17 130.20 -1.25 -0.95% 131.35
129.50
130.48 987,000
141
1,287.84 6,328,000 336,000
5.61%
COLPAL 26-Oct-17 1,042.85 -10.00 -0.95% 1,052.75
1,035.05
1,045.59 60,200
86
629.45 1,839,600 -4,900
-0.27%
WIPRO 26-Oct-17 292.40 -2.80 -0.95% 294.15
291.10
292.38 1,154,400
481
3,375.23 33,547,200 -230,400
-0.68%
IDBI 30-Nov-17 52.25 -0.50 -0.95% 52.65
52.10
52.30 224,000
28
117.15 2,696,000 160,000
6.31%
JISLJALEQS 30-Nov-17 94.15 -0.90 -0.95% 95.20
93.30
94.38 495,000
55
467.18 3,987,000 369,000
10.20%
GRASIM 30-Nov-17 1,144.35 -10.90 -0.94% 1,156.35
1,132.40
1,147.77 24,000
32
275.46 309,750 15,750
5.36%
MINDTREE 26-Oct-17 497.85 -4.70 -0.94% 502.10
496.15
498.70 135,600
113
676.24 3,297,600 -10,800
-0.33%
MARUTI 26-Oct-17 7,730.85 -72.85 -0.93% 7,827.45
7,685.00
7,749.32 377,100
2,514
29,222.69 2,150,700 2,250
0.10%
RELIANCE 26-Oct-17 908.15 -8.55 -0.93% 921.55
903.35
913.44 9,108,000
9,108
83,196.12 34,261,000 -707,000
-2.02%
BHEL 28-Dec-17 85.10 -0.80 -0.93% 85.15
85.00
85.07 15,000
2
12.76 82,500 15,000
22.22%
CEATLTD 30-Nov-17 1,723.95 -16.05 -0.92% 1,726.80
1,721.00
1,724.50 3,500
5
60.36 39,200 1,400
3.70%
CAPF 26-Oct-17 751.75 -6.95 -0.92% 762.80
747.00
755.35 184,800
231
1,395.89 2,880,000 -40,800
-1.40%
MRPL 26-Oct-17 130.15 -1.20 -0.91% 132.00
129.20
130.87 522,000
116
683.14 6,687,000 4,500
0.07%
HEXAWARE 30-Nov-17 282.40 -2.60 -0.91% 286.45
282.00
283.35 24,000
8
68.00 150,000 9,000
6.38%
CGPOWER 26-Oct-17 81.50 -0.75 -0.91% 82.80
81.20
82.05 2,004,000
167
1,644.28 27,504,000 -228,000
-0.82%
SUNPHARMA 28-Dec-17 543.40 -5.00 -0.91% 546.40
541.50
543.98 4,000
5
21.76 53,600 2,400
4.69%
EXIDEIND 26-Oct-17 206.90 -1.90 -0.91% 209.40
205.10
207.55 1,028,000
257
2,133.61 15,528,000 -216,000
-1.37%
RELIANCE 30-Nov-17 913.10 -8.35 -0.91% 927.00
908.05
917.00 800,000
800
7,336.00 6,067,000 193,000
3.29%
HINDALCO 30-Nov-17 275.40 -2.50 -0.90% 277.45
275.00
275.90 325,500
93
898.05 4,676,000 45,500
0.98%
IRB 30-Nov-17 209.40 -1.90 -0.90% 211.20
207.65
209.75 225,000
90
471.94 1,382,500 145,000
11.72%
NIFTY 26-Oct-17 10,146.15 -91.35 -0.89% 10,211.75
10,107.10
10,161.07 3,387,825
45,171
344,239.27 26,127,375 -342,375
-1.29%
EXIDEIND 30-Nov-17 206.55 -1.85 -0.89% 209.20
205.30
206.98 272,000
68
562.99 1,856,000 116,000
6.67%
HDFCBANK 28-Dec-17 1,850.45 -16.55 -0.89% 1,861.50
1,844.75
1,853.20 2,000
4
37.06 40,500 1,000
2.53%
RAMCOCEM 26-Oct-17 690.55 -6.15 -0.88% 694.50
688.35
691.84 18,400
23
127.30 572,000 -800
-0.14%
BHEL 26-Oct-17 84.30 -0.75 -0.88% 85.50
84.00
84.73 2,992,500
399
2,535.55 47,055,000 97,500
0.21%
SBIN 30-Nov-17 243.75 -2.15 -0.87% 246.65
242.25
244.49 1,749,000
583
4,276.13 12,939,000 669,000
5.45%
RPOWER 28-Dec-17 40.00 -0.35 -0.87% 40.00
40.00
40.00 12,000
1
4.80 180,000 12,000
7.14%
GAIL 26-Oct-17 433.70 -3.75 -0.86% 436.75
432.10
434.86 712,000
356
3,096.20 16,366,000 -52,000
-0.32%
NMDC 26-Oct-17 121.45 -1.05 -0.86% 122.40
121.10
121.70 1,146,000
191
1,394.68 30,804,000 42,000
0.14%
TATAPOWER 26-Oct-17 81.40 -0.70 -0.85% 82.15
81.00
81.56 1,134,000
126
924.89 32,481,000 -99,000
-0.30%
PIDILITIND 30-Nov-17 804.15 -6.90 -0.85% 805.25
803.00
804.12 2,000
2
16.08 45,000 0
0.00%
IDBI 28-Dec-17 52.60 -0.45 -0.85% 52.70
52.45
52.58 24,000
3
12.62 104,000 16,000
18.18%
TATAPOWER 28-Dec-17 82.30 -0.70 -0.84% 82.30
82.30
82.30 9,000
1
7.41 45,000 9,000
25.00%
MARICO 26-Oct-17 315.00 -2.65 -0.83% 316.90
314.20
315.38 202,800
78
639.59 5,766,800 7,800
0.14%
HINDALCO 26-Oct-17 274.00 -2.30 -0.83% 275.85
273.50
274.46 3,542,000
1,012
9,721.37 39,756,500 -311,500
-0.78%
OIL 30-Nov-17 342.20 -2.80 -0.81% 343.05
342.00
342.24 36,256
16
124.08 142,758 27,192
23.53%
SUNTV 26-Oct-17 808.85 -6.60 -0.81% 818.60
805.10
811.93 439,000
439
3,564.37 5,665,000 -57,000
-1.00%
VGUARD 30-Nov-17 190.75 -1.55 -0.81% 191.15
190.00
190.71 9,000
3
17.16 123,000 3,000
2.50%
CAPF 30-Nov-17 757.05 -6.15 -0.81% 768.40
752.10
759.97 16,800
21
127.67 80,800 5,600
7.45%
VEDL 30-Nov-17 326.25 -2.65 -0.81% 329.80
325.00
326.66 423,500
121
1,383.41 3,514,000 70,000
2.03%
PVR 26-Oct-17 1,364.10 -11.05 -0.80% 1,381.45
1,360.10
1,369.18 29,200
73
399.80 674,800 -4,800
-0.71%
HINDZINC 26-Oct-17 321.40 -2.60 -0.80% 325.05
318.45
322.83 1,030,400
322
3,326.44 9,180,800 -73,600
-0.80%
MOTHERSUMI 26-Oct-17 353.00 -2.85 -0.80% 356.75
351.05
353.80 795,000
212
2,812.71 12,570,000 -63,750
-0.50%
GAIL 30-Nov-17 435.45 -3.50 -0.80% 438.45
433.85
435.96 64,000
32
279.01 700,000 32,000
4.79%
ASHOKLEY 28-Dec-17 131.25 -1.05 -0.79% 131.55
131.25
131.40 14,000
2
18.40 231,000 14,000
6.45%
MGL 26-Oct-17 1,194.40 -9.55 -0.79% 1,212.80
1,184.10
1,202.29 167,400
279
2,012.63 765,000 -34,200
-4.28%
BIOCON 28-Dec-17 382.80 -3.05 -0.79% 382.80
382.80
382.80 1,800
1
6.89 9,000 0
0.00%
TATASTEEL 26-Oct-17 706.50 -5.60 -0.79% 712.50
704.65
708.09 3,372,000
1,686
23,876.79 23,800,000 -270,000
-1.12%
IBREALEST 26-Oct-17 214.70 -1.70 -0.79% 218.00
212.65
215.61 560,000
56
1,207.42 36,200,000 -20,000
-0.06%
GODREJCP 26-Oct-17 958.85 -7.55 -0.78% 972.40
955.55
963.93 51,200
64
493.53 1,850,400 -5,600
-0.30%
BHARATFORG 26-Oct-17 627.70 -4.85 -0.77% 635.00
625.00
629.55 379,200
316
2,387.25 6,879,600 -99,600
-1.43%
TATASTEEL 30-Nov-17 710.35 -5.45 -0.76% 715.95
708.80
711.85 298,000
149
2,121.31 2,518,000 40,000
1.61%
BHEL 30-Nov-17 84.85 -0.65 -0.76% 85.85
84.50
85.20 420,000
56
357.84 3,982,500 210,000
5.57%
CESC 26-Oct-17 1,029.85 -7.85 -0.76% 1,041.50
1,022.80
1,034.31 314,600
286
3,253.94 5,130,400 -46,200
-0.89%
DRREDDY 26-Oct-17 2,376.05 -18.00 -0.75% 2,400.00
2,366.00
2,376.79 229,800
1,149
5,461.86 3,326,000 35,400
1.08%
MGL 30-Nov-17 1,201.90 -9.05 -0.75% 1,214.45
1,195.55
1,205.81 7,800
13
94.05 19,800 1,800
10.00%
NMDC 30-Nov-17 122.25 -0.90 -0.73% 123.10
121.85
122.53 204,000
34
249.96 2,400,000 126,000
5.54%
CHOLAFIN 30-Nov-17 1,129.00 -8.30 -0.73% 1,129.00
1,129.00
1,129.00 500
1
5.65 7,000 500
7.69%
TATAPOWER 30-Nov-17 82.00 -0.60 -0.73% 82.35
81.60
81.99 369,000
41
302.54 1,953,000 180,000
10.15%
HINDUNILVR 30-Nov-17 1,258.95 -9.20 -0.73% 1,264.30
1,255.25
1,259.70 13,200
22
166.28 132,600 1,200
0.91%
SUNTV 30-Nov-17 813.30 -5.90 -0.72% 821.10
809.80
814.28 46,000
46
374.57 178,000 -2,000
-1.11%
CEATLTD 26-Oct-17 1,718.70 -12.40 -0.72% 1,729.15
1,712.00
1,721.65 125,300
179
2,157.23 1,545,600 -11,900
-0.76%
NHPC 26-Oct-17 28.05 -0.20 -0.71% 28.30
27.80
28.07 1,755,000
65
492.63 34,020,000 -621,000
-1.79%
NHPC 30-Nov-17 28.20 -0.20 -0.70% 28.35
28.05
28.20 270,000
10
76.14 4,050,000 108,000
2.74%
M&MFIN 30-Nov-17 425.35 -3.00 -0.70% 428.75
423.00
425.95 67,500
27
287.52 295,000 30,000
11.32%
CASTROLIND 26-Oct-17 376.90 -2.65 -0.70% 380.35
375.20
378.04 281,400
201
1,063.80 10,787,000 11,200
0.10%
HINDUNILVR 26-Oct-17 1,259.55 -8.75 -0.69% 1,269.10
1,256.15
1,261.02 318,600
531
4,017.61 9,911,400 -67,800
-0.68%
UBL 30-Nov-17 842.10 -5.85 -0.69% 846.00
842.05
843.95 4,900
7
41.35 61,600 3,500
6.02%
LT 28-Dec-17 1,150.05 -7.95 -0.69% 1,160.00
1,148.10
1,154.38 3,000
4
34.63 6,750 2,250
50.00%
CADILAHC 30-Nov-17 492.80 -3.40 -0.69% 499.35
492.00
494.06 12,800
8
63.24 105,600 4,800
4.76%
CIPLA 26-Oct-17 608.95 -4.20 -0.68% 614.85
603.70
609.03 352,000
352
2,143.79 7,428,000 -5,000
-0.07%
PIDILITIND 26-Oct-17 800.90 -5.50 -0.68% 810.85
798.10
801.74 61,000
61
489.06 1,303,000 0
0.00%
CIPLA 30-Nov-17 612.20 -4.20 -0.68% 614.75
610.25
612.11 23,000
23
140.79 390,000 -1,000
-0.26%
NESTLEIND 26-Oct-17 7,221.50 -49.50 -0.68% 7,272.20
7,209.95
7,240.37 3,600
36
260.65 99,800 -600
-0.60%
ADANIPOWER 30-Nov-17 29.35 -0.20 -0.68% 29.45
29.15
29.31 480,000
24
140.69 3,780,000 420,000
12.50%
HEROMOTOCO 26-Oct-17 3,730.70 -25.20 -0.67% 3,753.95
3,721.00
3,735.66 68,000
340
2,540.25 1,841,000 2,600
0.14%
BAJAJ-AUTO 26-Oct-17 3,217.25 -21.70 -0.67% 3,243.95
3,201.15
3,222.95 142,750
571
4,600.76 1,925,750 -13,500
-0.70%
GODFRYPHLP 26-Oct-17 1,011.50 -6.80 -0.67% 1,015.55
1,006.60
1,011.88 24,500
49
247.91 554,000 -1,000
-0.18%
MFSL 30-Nov-17 568.55 -3.80 -0.66% 573.65
565.00
568.63 19,000
19
108.04 152,000 7,000
4.83%
IOC 26-Oct-17 410.30 -2.70 -0.65% 414.80
408.20
411.28 738,000
492
3,035.25 16,693,500 -43,500
-0.26%
SIEMENS 30-Nov-17 1,231.05 -8.10 -0.65% 1,233.05
1,233.00
1,231.57 5,500
11
67.74 40,500 3,500
9.46%
AUROPHARMA 30-Nov-17 758.75 -4.95 -0.65% 765.60
755.70
761.34 71,200
89
542.07 610,400 -3,200
-0.52%
RBLBANK 30-Nov-17 524.30 -3.40 -0.64% 528.80
520.95
525.71 76,000
76
399.54 511,000 47,000
10.13%
DRREDDY 30-Nov-17 2,391.25 -15.35 -0.64% 2,408.15
2,380.50
2,391.46 75,400
377
1,803.16 546,200 63,000
13.04%
ENGINERSIN 26-Oct-17 149.35 -0.95 -0.63% 150.60
148.65
149.69 339,500
97
508.20 11,042,500 -49,000
-0.44%
CONCOR 26-Oct-17 1,318.70 -8.20 -0.62% 1,333.85
1,306.00
1,324.36 66,250
106
877.39 1,337,500 -13,750
-1.02%
SOUTHBANK 30-Nov-17 32.25 -0.20 -0.62% 32.60
32.00
32.31 1,889,037
57
610.35 11,466,786 828,525
7.79%
CGPOWER 30-Nov-17 81.90 -0.50 -0.61% 83.15
81.55
82.19 312,000
26
256.43 1,056,000 192,000
22.22%
LT 26-Oct-17 1,138.70 -6.95 -0.61% 1,146.00
1,135.75
1,140.93 741,000
988
8,454.29 10,510,500 -43,500
-0.41%
HDFC 30-Nov-17 1,756.05 -10.70 -0.61% 1,764.35
1,752.45
1,758.54 52,500
105
923.23 3,011,500 19,500
0.65%
MRPL 30-Nov-17 131.35 -0.80 -0.61% 132.65
130.65
131.51 85,500
19
112.44 360,000 45,000
14.29%
HEROMOTOCO 30-Nov-17 3,752.05 -22.65 -0.60% 3,768.55
3,740.35
3,757.17 7,400
37
278.03 87,400 5,000
6.07%
LT 30-Nov-17 1,144.70 -6.85 -0.59% 1,151.75
1,142.10
1,146.99 120,000
160
1,376.39 1,172,250 78,000
7.13%
BALKRISIND 26-Oct-17 1,714.35 -10.25 -0.59% 1,728.05
1,697.55
1,716.42 20,800
52
357.02 500,000 -2,800
-0.56%
RBLBANK 26-Oct-17 521.35 -3.10 -0.59% 526.95
517.95
522.89 406,000
406
2,122.93 5,693,000 -49,000
-0.85%
CUMMINSIND 30-Nov-17 894.30 -5.20 -0.58% 900.30
894.30
897.30 1,200
2
10.77 33,600 600
1.82%
HDFC 26-Oct-17 1,747.45 -10.10 -0.57% 1,759.40
1,742.10
1,748.81 500,500
1,001
8,752.79 10,706,000 -44,000
-0.41%
IBULHSGFIN 26-Oct-17 1,352.05 -7.80 -0.57% 1,368.00
1,341.00
1,357.84 1,064,000
1,330
14,447.42 5,809,600 -11,200
-0.19%
BAJAJ-AUTO 30-Nov-17 3,236.95 -18.65 -0.57% 3,255.05
3,223.00
3,239.04 25,000
100
809.76 76,500 9,000
13.33%
IBULHSGFIN 30-Nov-17 1,350.55 -7.65 -0.56% 1,366.65
1,342.00
1,355.26 72,000
90
975.79 158,400 18,400
13.14%
PAGEIND 26-Oct-17 19,037.80 -106.45 -0.56% 19,299.00
18,971.00
19,111.21 2,100
42
401.34 24,850 -850
-3.31%
CESC 30-Nov-17 1,034.25 -5.75 -0.55% 1,044.70
1,030.00
1,035.38 9,900
9
102.50 88,000 1,100
1.27%
AJANTPHARM 30-Nov-17 1,201.35 -6.65 -0.55% 1,212.85
1,200.00
1,203.63 7,600
19
91.48 57,200 2,800
5.15%
HINDZINC 30-Nov-17 321.50 -1.75 -0.54% 324.90
318.30
322.30 96,000
30
309.41 659,200 60,800
10.16%
UBL 26-Oct-17 837.60 -4.55 -0.54% 848.10
834.00
839.78 75,600
108
634.87 1,038,800 -8,400
-0.80%
MRF 26-Oct-17 63,590.75 -345.10 -0.54% 63,994.00
63,335.00
63,742.60 1,845
123
1,176.05 51,945 -15
-0.03%
JUBLFOOD 26-Oct-17 1,531.00 -8.30 -0.54% 1,548.35
1,521.00
1,536.30 286,500
573
4,401.50 1,574,500 -18,000
-1.13%
IDFCBANK 30-Nov-17 56.45 -0.30 -0.53% 56.95
56.10
56.60 576,000
64
326.02 11,619,000 45,000
0.39%
JUBLFOOD 30-Nov-17 1,537.25 -8.10 -0.52% 1,552.25
1,530.00
1,541.07 20,500
41
315.92 162,500 4,000
2.52%
PFC 28-Dec-17 133.00 -0.70 -0.52% 133.00
133.00
133.00 60,000
10
79.80 102,000 60,000
142.86%
IOC 30-Nov-17 412.55 -2.10 -0.51% 415.00
411.00
412.86 135,000
90
557.36 847,500 81,000
10.57%
ITC 26-Oct-17 269.80 -1.35 -0.50% 271.00
269.00
269.97 2,642,400
1,101
7,133.69 53,534,400 -295,200
-0.55%
ENGINERSIN 30-Nov-17 150.35 -0.75 -0.50% 151.20
149.55
150.33 66,500
19
99.97 602,000 28,000
4.88%
NIITTECH 30-Nov-17 616.05 -3.00 -0.48% 618.95
615.05
616.46 12,000
8
73.98 49,500 -6,000
-10.81%
NIFTYIT 26-Oct-17 10,885.00 -53.00 -0.48% 10,931.00
10,872.00
10,886.21 62,775
837
6,833.82 31,750 -900
-2.76%
DALMIABHA 26-Oct-17 2,693.90 -12.85 -0.47% 2,708.05
2,660.95
2,692.28 30,000
100
807.68 621,600 -4,800
-0.77%
AJANTPHARM 26-Oct-17 1,195.40 -5.70 -0.47% 1,210.95
1,192.15
1,199.31 41,200
103
494.12 829,600 -9,200
-1.10%
CASTROLIND 30-Nov-17 379.75 -1.80 -0.47% 382.75
377.60
380.27 51,800
37
196.98 278,600 15,400
5.85%
SOUTHBANK 26-Oct-17 32.05 -0.15 -0.47% 32.45
31.75
32.14 17,664,153
533
5,677.26 175,282,749 -4,010,061
-2.24%
INFRATEL 30-Nov-17 463.55 -2.15 -0.46% 466.00
462.40
463.55 18,700
11
86.68 816,000 0
0.00%
SIEMENS 26-Oct-17 1,224.40 -5.55 -0.45% 1,230.00
1,212.70
1,224.89 38,500
77
471.58 930,000 -7,000
-0.75%
DALMIABHA 30-Nov-17 2,708.20 -12.10 -0.44% 2,714.50
2,696.70
2,702.44 1,800
6
48.64 20,100 300
1.52%
IDFCBANK 26-Oct-17 56.15 -0.25 -0.44% 56.65
55.50
56.28 2,889,000
321
1,625.93 101,250,000 -657,000
-0.64%
ITC 30-Nov-17 271.25 -1.20 -0.44% 272.70
270.60
271.37 328,800
137
892.26 9,158,400 108,000
1.19%
AUROPHARMA 26-Oct-17 755.55 -3.00 -0.40% 762.50
752.05
757.75 753,600
942
5,710.40 16,317,600 7,200
0.04%
IDFC 26-Oct-17 63.15 -0.25 -0.39% 63.95
62.65
63.32 8,395,200
636
5,315.84 135,854,400 211,200
0.16%
HCLTECH 30-Nov-17 924.00 -3.55 -0.38% 926.00
913.25
921.34 9,800
14
90.29 389,200 -700
-0.18%
ZEEL 26-Oct-17 489.65 -1.85 -0.38% 494.05
486.75
491.27 682,500
525
3,352.92 8,177,000 -7,800
-0.10%
NIITTECH 26-Oct-17 613.30 -2.30 -0.37% 619.30
612.00
614.34 229,500
153
1,409.91 960,000 -18,000
-1.84%
INFRATEL 26-Oct-17 461.70 -1.70 -0.37% 464.55
460.00
462.01 391,000
230
1,806.46 8,302,800 -8,500
-0.10%
TCS 30-Nov-17 2,594.35 -8.50 -0.33% 2,598.00
2,589.05
2,593.20 7,250
29
188.01 179,250 3,000
1.70%
MRF 30-Nov-17 63,955.25 -204.75 -0.32% 64,300.00
62,500.15
63,907.97 270
18
172.55 1,350 75
5.88%
HCLTECH 26-Oct-17 923.95 -2.90 -0.31% 926.50
920.05
922.87 101,500
145
936.71 7,448,000 5,600
0.08%
GMRINFRA 28-Dec-17 16.25 -0.05 -0.31% 16.25
16.25
16.25 45,000
1
7.31 720,000 45,000
6.67%
CADILAHC 26-Oct-17 491.60 -1.50 -0.30% 497.35
489.00
493.50 273,600
171
1,350.22 3,057,600 -33,600
-1.09%
ZEEL 30-Nov-17 492.50 -1.40 -0.28% 496.00
490.00
494.41 120,900
93
597.74 1,545,700 2,600
0.17%
DABUR 30-Nov-17 318.45 -0.90 -0.28% 320.00
318.40
318.83 15,000
6
47.82 197,500 2,500
1.28%
COLPAL 30-Nov-17 1,053.45 -2.95 -0.28% 1,053.45
1,053.45
1,053.97 1,400
2
14.76 68,600 0
0.00%
UNIONBANK 26-Oct-17 125.95 -0.35 -0.28% 126.90
125.25
126.26 1,388,000
347
1,752.49 20,964,000 68,000
0.33%
ITC 28-Dec-17 273.05 -0.75 -0.27% 273.85
272.20
273.02 4,800
2
13.10 50,400 2,400
5.00%
M&M 30-Nov-17 1,375.00 -3.65 -0.26% 1,381.10
1,372.30
1,375.49 15,000
30
206.32 179,500 4,500
2.57%
TCS 26-Oct-17 2,583.55 -6.60 -0.25% 2,593.60
2,572.00
2,580.40 158,500
634
4,089.93 6,936,250 -10,000
-0.14%
CUMMINSIND 26-Oct-17 890.25 -2.25 -0.25% 895.45
886.00
891.14 39,000
65
347.54 651,000 600
0.09%
DABUR 26-Oct-17 318.65 -0.80 -0.25% 321.20
317.85
319.11 245,000
98
781.82 12,667,500 -60,000
-0.47%
LUPIN 26-Oct-17 1,050.60 -2.40 -0.23% 1,056.05
1,044.15
1,052.30 236,000
590
2,483.43 6,881,200 -21,600
-0.31%
M&M 26-Oct-17 1,368.50 -2.70 -0.20% 1,373.90
1,360.05
1,369.23 275,000
550
3,765.38 4,194,000 18,000
0.43%
AMARAJABAT 30-Nov-17 687.25 -1.35 -0.20% 692.25
685.00
687.40 16,800
28
115.48 196,800 7,200
3.80%
UPL 30-Nov-17 795.50 -1.40 -0.18% 800.80
791.50
796.26 79,200
66
630.64 865,200 33,600
4.04%
EICHERMOT 26-Oct-17 31,544.00 -53.80 -0.17% 31,669.00
31,430.00
31,554.57 6,850
274
2,161.49 150,100 -375
-0.25%
SAIL 28-Dec-17 60.00 -0.10 -0.17% 60.15
60.00
60.08 36,000
3
21.63 72,000 24,000
50.00%
IDFC 30-Nov-17 63.60 -0.10 -0.16% 64.30
63.10
63.71 792,000
60
504.58 9,121,200 303,600
3.44%
KAJARIACER 30-Nov-17 720.00 -1.10 -0.15% 720.00
720.00
720.00 800
1
5.76 20,800 800
4.00%
ASIANPAINT 26-Oct-17 1,180.50 -1.80 -0.15% 1,185.95
1,175.15
1,180.78 191,400
319
2,260.01 3,243,000 -21,000
-0.64%
UPL 26-Oct-17 791.10 -1.15 -0.15% 797.40
786.00
792.49 805,200
671
6,381.13 8,605,200 -81,600
-0.94%
EICHERMOT 30-Nov-17 31,715.65 -45.80 -0.14% 31,761.90
31,660.45
31,719.91 200
8
63.44 13,850 75
0.54%
GRANULES 26-Oct-17 142.95 -0.20 -0.14% 146.00
141.35
143.94 3,705,000
741
5,332.98 15,170,000 -300,000
-1.94%
LUPIN 30-Nov-17 1,056.90 -1.40 -0.13% 1,061.05
1,053.00
1,057.88 38,800
97
410.46 405,600 22,400
5.85%
TECHM 30-Nov-17 462.15 -0.50 -0.11% 463.35
460.35
461.60 34,100
31
157.41 290,400 22,000
8.20%
PEL 26-Oct-17 2,762.95 -2.85 -0.10% 2,783.40
2,751.05
2,768.87 101,400
338
2,807.63 1,327,500 -14,700
-1.10%
TECHM 26-Oct-17 459.80 -0.45 -0.10% 461.10
457.45
459.19 226,600
206
1,040.52 11,926,200 7,700
0.06%
AMARAJABAT 26-Oct-17 684.00 -0.60 -0.09% 689.35
680.00
683.81 210,600
351
1,440.10 2,615,400 -37,200
-1.40%
GLENMARK 30-Nov-17 611.70 -0.50 -0.08% 614.75
610.30
612.09 36,400
52
222.80 473,200 18,200
4.00%
INFY 26-Oct-17 925.50 -0.30 -0.03% 930.95
923.55
926.36 1,051,500
2,103
9,740.68 38,660,500 3,500
0.01%
DIVISLAB 30-Nov-17 882.85 -0.15 -0.02% 887.40
879.00
883.10 32,000
40
282.59 188,800 4,000
2.16%
NIFTYIT 30-Nov-17 10,925.00 -1.00 -0.01% 10,925.00
10,925.00
10,925.00 62,775
837
6,858.17 200 -50
-20.00%
Sections
Follow us on
Available On