Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Dec 11, 15:26
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
FORTIS 28-Dec-17 139.50 -8.20 -5.55% 145.40
137.85
141.68 13,648,500
5,055
19,337.19 56,540,700 2,826,900
5.26%
FORTIS 25-Jan-18 140.35 -8.05 -5.42% 145.90
138.40
142.47 1,018,500
291
1,451.06 595,000 350,000
142.86%
JPASSOCIAT 25-Jan-18 17.60 -0.65 -3.56% 17.85
17.60
17.74 510,000
15
90.47 3,842,000 136,000
3.67%
JPASSOCIAT 28-Dec-17 17.55 -0.60 -3.31% 18.20
17.45
17.78 12,274,000
361
2,182.32 236,980,000 -3,570,000
-1.48%
HDIL 28-Dec-17 55.80 -1.50 -2.62% 57.65
55.10
56.58 6,696,000
837
3,788.60 38,024,000 -1,280,000
-3.26%
IFCI 25-Jan-18 24.15 -0.60 -2.42% 24.60
24.10
24.27 440,000
20
106.79 2,794,000 154,000
5.83%
HDIL 25-Jan-18 56.65 -1.15 -1.99% 57.20
56.10
56.72 198,000
22
112.31 756,000 9,000
1.20%
ADANIPORTS 22-Feb-18 396.15 -7.75 -1.92% 396.15
396.15
396.15 2,500
1
9.90 2,500 2,500
0.00%
SREINFRA 25-Jan-18 101.30 -1.95 -1.89% 103.00
101.15
101.63 55,000
11
55.90 100,000 15,000
17.65%
BANKINDIA 28-Dec-17 182.75 -3.25 -1.75% 187.50
182.00
184.25 11,736,000
1,956
21,623.58 15,240,000 1,560,000
11.40%
IFCI 28-Dec-17 24.05 -0.40 -1.64% 24.50
23.90
24.17 11,220,000
510
2,711.87 87,846,000 -198,000
-0.22%
IFCI 22-Feb-18 24.25 -0.40 -1.62% 24.25
24.25
24.25 22,000
1
5.34 418,000 0
0.00%
INFRATEL 25-Jan-18 371.35 -6.05 -1.60% 380.10
371.05
373.68 124,100
73
463.74 698,700 52,700
8.16%
INFRATEL 28-Dec-17 370.00 -5.70 -1.52% 379.65
369.20
372.37 3,418,700
2,011
12,730.21 11,505,600 1,079,500
10.35%
BANKINDIA 25-Jan-18 182.70 -2.80 -1.51% 187.00
182.40
184.98 102,000
17
188.68 246,000 18,000
7.89%
INDIACEM 25-Jan-18 173.55 -2.55 -1.45% 175.50
173.35
174.18 122,500
35
213.37 178,500 38,500
27.50%
MUTHOOTFIN 22-Feb-18 442.65 -6.30 -1.40% 442.80
442.65
442.72 3,000
2
13.28 3,000 3,000
0.00%
INDIACEM 28-Dec-17 172.90 -2.45 -1.40% 176.60
172.05
173.53 7,350,000
2,100
12,754.46 27,321,000 367,500
1.36%
GAIL 22-Feb-18 476.30 -6.70 -1.39% 479.35
476.30
477.82 4,000
2
19.11 34,000 0
0.00%
DIVISLAB 25-Jan-18 1,050.00 -14.40 -1.35% 1,061.45
1,049.35
1,053.78 9,600
12
101.16 42,400 2,400
6.00%
NCC 25-Jan-18 124.50 -1.70 -1.35% 126.00
124.50
125.26 152,000
19
190.40 576,000 40,000
7.46%
TV18BRDCST 25-Jan-18 57.25 -0.75 -1.29% 58.55
57.05
57.92 374,000
22
216.62 1,292,000 0
0.00%
NATIONALUM 28-Dec-17 77.80 -1.00 -1.27% 79.30
77.25
78.09 5,648,000
706
4,410.52 37,984,000 360,000
0.96%
UNIONBANK 25-Jan-18 155.80 -1.95 -1.24% 157.90
154.75
155.52 68,000
17
105.75 184,000 20,000
12.20%
TV18BRDCST 28-Dec-17 57.00 -0.70 -1.21% 58.50
56.70
57.51 26,758,000
1,574
15,388.53 87,414,000 255,000
0.29%
RNAVAL 25-Jan-18 37.00 -0.45 -1.20% 37.00
36.95
36.96 27,000
3
9.98 288,000 0
0.00%
NCC 28-Dec-17 124.15 -1.50 -1.19% 126.95
123.20
124.41 12,344,000
1,543
15,357.17 28,088,000 464,000
1.68%
VEDL 22-Feb-18 290.85 -3.45 -1.17% 293.10
290.85
292.35 7,000
4
20.46 36,750 3,500
10.53%
RECLTD 25-Jan-18 152.50 -1.80 -1.17% 154.50
152.20
152.98 324,000
54
495.66 1,188,000 174,000
17.16%
NTPC 28-Dec-17 178.60 -2.05 -1.13% 182.50
178.60
179.66 4,480,000
1,120
8,048.77 35,808,000 732,000
2.09%
UJJIVAN 22-Feb-18 388.80 -4.35 -1.11% 388.80
388.70
388.75 3,200
2
12.44 - 0
0.00%
RECLTD 28-Dec-17 152.15 -1.70 -1.10% 154.40
151.85
152.72 8,682,000
1,447
13,259.15 47,160,000 1,644,000
3.61%
BHARATFORG 28-Dec-17 703.05 -7.80 -1.10% 715.80
699.20
705.63 1,964,400
1,637
13,861.40 7,012,800 80,400
1.16%
JISLJALEQS 28-Dec-17 117.60 -1.30 -1.09% 119.60
116.40
117.80 3,411,000
379
4,018.16 52,254,000 -279,000
-0.53%
NATIONALUM 25-Jan-18 78.40 -0.85 -1.07% 79.45
77.75
78.56 168,000
21
131.98 464,000 32,000
7.41%
RECLTD 22-Feb-18 149.60 -1.60 -1.06% 151.45
149.05
150.29 90,000
15
135.26 366,000 42,000
12.96%
IDEA 22-Feb-18 96.85 -1.00 -1.02% 97.15
96.85
97.00 14,000
2
13.58 63,000 0
0.00%
ICICIPRULI 28-Dec-17 374.80 -3.80 -1.00% 380.65
374.10
376.21 635,700
489
2,391.57 7,000,500 102,700
1.49%
MINDTREE 25-Jan-18 548.15 -5.45 -0.98% 550.05
542.30
546.75 9,600
8
52.49 9,600 1,200
14.29%
BHARATFORG 25-Jan-18 706.60 -6.80 -0.95% 714.80
703.25
707.96 21,600
18
152.92 127,200 6,000
4.95%
HCC 25-Jan-18 37.10 -0.35 -0.93% 37.60
37.05
37.26 270,000
18
100.60 1,095,000 120,000
12.31%
UNIONBANK 28-Dec-17 155.00 -1.45 -0.93% 157.85
153.35
155.39 8,772,000
2,193
13,630.81 16,740,000 872,000
5.50%
PVR 28-Dec-17 1,298.10 -11.95 -0.91% 1,327.75
1,292.90
1,311.04 204,000
510
2,674.52 539,600 -6,400
-1.17%
RCOM 25-Jan-18 11.70 -0.10 -0.85% 11.85
11.60
11.76 924,000
33
108.66 2,968,000 560,000
23.26%
GMRINFRA 28-Dec-17 17.65 -0.15 -0.84% 18.20
17.65
17.85 51,480,000
1,144
9,189.18 317,160,000 2,340,000
0.74%
OIL 28-Dec-17 357.85 -3.00 -0.83% 362.95
357.15
360.34 1,336,940
590
4,817.53 2,667,082 81,576
3.16%
INDIACEM 22-Feb-18 175.00 -1.45 -0.82% 176.00
175.00
175.50 7,000
2
12.29 7,000 7,000
0.00%
BHEL 28-Dec-17 91.95 -0.75 -0.81% 93.00
91.80
92.38 9,052,500
1,207
8,362.70 51,007,500 -330,000
-0.64%
RELIANCE 22-Feb-18 927.80 -7.55 -0.81% 937.40
927.80
933.34 17,000
17
158.67 44,000 3,000
7.32%
IBULHSGFIN 28-Dec-17 1,202.45 -9.70 -0.80% 1,217.00
1,190.65
1,202.35 1,709,200
4,273
20,550.57 11,610,000 47,600
0.41%
VGUARD 25-Jan-18 237.30 -1.90 -0.79% 237.50
237.30
237.40 6,000
2
14.24 57,000 0
0.00%
CONCOR 25-Jan-18 1,305.75 -10.25 -0.78% 1,306.25
1,301.50
1,303.06 6,250
10
81.44 11,250 6,250
125.00%
APOLLOTYRE 25-Jan-18 249.05 -1.95 -0.78% 252.30
248.25
249.85 102,000
34
254.85 156,000 -39,000
-20.00%
SOUTHBANK 25-Jan-18 32.35 -0.25 -0.77% 32.55
32.00
32.28 695,961
21
224.66 3,148,395 165,705
5.56%
ASIANPAINT 28-Dec-17 1,133.20 -8.70 -0.76% 1,146.00
1,130.00
1,134.94 832,800
1,388
9,451.78 3,662,400 216,600
6.29%
VGUARD 28-Dec-17 236.00 -1.80 -0.76% 238.45
235.55
236.58 1,281,000
427
3,030.59 2,895,000 39,000
1.37%
ICICIPRULI 25-Jan-18 376.50 -2.85 -0.75% 382.05
376.35
378.23 40,300
31
152.43 70,200 13,000
22.73%
JSWSTEEL 28-Dec-17 251.60 -1.90 -0.75% 254.45
249.75
252.01 6,273,000
2,091
15,808.59 52,428,000 636,000
1.23%
NTPC 25-Jan-18 179.25 -1.35 -0.75% 181.10
179.25
180.00 100,000
25
180.00 256,000 20,000
8.47%
DABUR 28-Dec-17 350.35 -2.60 -0.74% 353.80
348.55
350.50 1,762,500
705
6,177.56 10,682,500 87,500
0.83%
BHARATFORG 22-Feb-18 708.90 -5.10 -0.71% 708.90
708.90
708.90 1,200
1
8.51 7,200 1,200
20.00%
SUZLON 28-Dec-17 13.90 -0.10 -0.71% 14.15
13.90
14.00 24,090,000
803
3,372.60 420,330,000 1,320,000
0.32%
MGL 28-Dec-17 1,142.90 -8.20 -0.71% 1,162.40
1,135.85
1,148.67 504,600
841
5,796.19 1,086,000 40,200
3.84%
SUZLON 25-Jan-18 14.00 -0.10 -0.71% 14.25
14.00
14.10 4,025,000
115
567.53 13,650,000 1,855,000
15.73%
LICHSGFIN 25-Jan-18 568.05 -4.05 -0.71% 574.65
566.00
569.81 115,500
105
658.13 187,000 58,300
45.30%
IBULHSGFIN 25-Jan-18 1,209.50 -8.20 -0.67% 1,219.60
1,198.00
1,205.98 25,600
64
308.73 66,000 -2,400
-3.51%
HCC 28-Dec-17 36.95 -0.25 -0.67% 37.45
36.80
37.10 4,680,000
390
1,736.28 34,800,000 240,000
0.69%
MRF 25-Jan-18 68,538.75 -461.25 -0.67% 68,700.00
68,538.75
68,644.21 60
4
41.19 315 -15
-4.55%
NTPC 22-Feb-18 179.10 -1.20 -0.67% 179.10
179.10
179.10 4,000
1
7.16 36,000 4,000
12.50%
PFC 25-Jan-18 120.95 -0.80 -0.66% 121.80
120.55
121.16 132,000
22
159.93 1,002,000 66,000
7.05%
MRF 28-Dec-17 68,124.00 -449.25 -0.66% 69,298.65
68,110.50
68,582.38 7,890
526
5,411.15 66,510 90
0.14%
HEXAWARE 25-Jan-18 328.75 -2.15 -0.65% 332.95
328.75
331.39 48,000
16
159.07 129,000 18,000
16.22%
RELIANCE 25-Jan-18 924.70 -6.00 -0.64% 934.45
922.25
926.35 594,000
594
5,502.52 2,072,000 348,000
20.19%
LICHSGFIN 28-Dec-17 565.25 -3.65 -0.64% 571.50
562.80
566.19 2,620,200
2,382
14,835.31 16,768,400 419,100
2.56%
SOUTHBANK 28-Dec-17 32.25 -0.20 -0.62% 32.55
31.75
32.12 49,048,680
1,480
15,754.44 169,781,343 -331,410
-0.19%
CAPF 28-Dec-17 691.00 -4.25 -0.61% 700.40
690.05
693.92 555,200
694
3,852.64 4,179,200 103,200
2.53%
GAIL 25-Jan-18 480.15 -2.95 -0.61% 488.95
477.50
482.86 64,000
32
309.03 144,000 10,000
7.46%
JSWSTEEL 25-Jan-18 253.45 -1.55 -0.61% 255.50
251.55
253.54 99,000
33
251.00 144,000 24,000
20.00%
EQUITAS 28-Dec-17 142.00 -0.85 -0.60% 143.90
141.65
142.35 1,446,400
452
2,058.95 18,006,400 41,600
0.23%
BHEL 25-Jan-18 92.40 -0.55 -0.59% 93.20
92.40
92.84 262,500
35
243.71 855,000 82,500
10.68%
ASIANPAINT 25-Jan-18 1,138.70 -6.55 -0.57% 1,149.00
1,136.00
1,139.40 13,200
22
150.40 63,000 3,000
5.00%
BEL 28-Dec-17 184.10 -1.05 -0.57% 187.75
183.10
185.23 5,633,100
1,138
10,434.19 17,879,400 534,600
3.08%
IDEA 25-Jan-18 96.60 -0.55 -0.57% 98.25
96.20
96.93 308,000
44
298.54 469,000 42,000
9.84%
BALKRISIND 28-Dec-17 2,375.15 -13.50 -0.57% 2,423.45
2,355.10
2,385.59 886,800
2,217
21,155.41 500,000 -5,600
-1.11%
SAIL 28-Dec-17 81.60 -0.45 -0.55% 82.85
81.35
82.00 32,112,000
2,676
26,331.84 80,076,000 -576,000
-0.71%
SAIL 25-Jan-18 82.10 -0.45 -0.55% 83.00
81.80
82.28 504,000
42
414.69 1,536,000 48,000
3.23%
HEXAWARE 28-Dec-17 329.00 -1.80 -0.54% 334.65
323.00
330.05 5,895,000
1,965
19,456.45 4,305,000 381,000
9.71%
FEDERALBNK 22-Feb-18 110.30 -0.60 -0.54% 110.50
110.30
110.40 16,500
3
18.22 49,500 0
0.00%
RELIANCE 28-Dec-17 921.05 -5.00 -0.54% 930.00
918.05
922.39 9,569,000
9,569
88,263.50 46,311,000 1,766,000
3.96%
BEL 25-Jan-18 185.00 -1.00 -0.54% 188.15
184.05
185.75 158,400
32
294.23 262,350 44,550
20.45%
DABUR 25-Jan-18 352.35 -1.90 -0.54% 352.35
351.35
351.98 7,500
3
26.40 30,000 0
0.00%
PETRONET 28-Dec-17 251.15 -1.30 -0.51% 255.00
250.25
252.16 3,540,000
1,180
8,926.46 19,413,000 534,000
2.83%
PETRONET 25-Jan-18 252.35 -1.30 -0.51% 255.20
251.80
253.09 60,000
20
151.85 162,000 21,000
14.89%
EXIDEIND 25-Jan-18 207.05 -1.05 -0.50% 209.10
207.00
207.96 48,000
12
99.82 140,000 4,000
2.94%
ONGC 28-Dec-17 180.10 -0.90 -0.50% 181.50
178.50
180.00 5,883,750
1,569
10,590.75 43,166,250 468,750
1.10%
ONGC 25-Jan-18 180.85 -0.90 -0.50% 181.95
179.45
180.46 202,500
54
365.43 1,875,000 93,750
5.26%
KTKBANK 28-Dec-17 151.55 -0.70 -0.46% 152.95
150.60
151.80 2,728,400
718
4,141.71 23,210,400 3,800
0.02%
MGL 25-Jan-18 1,151.60 -5.30 -0.46% 1,160.00
1,151.60
1,155.53 1,800
3
20.80 22,800 600
2.70%
PFC 22-Feb-18 119.75 -0.55 -0.46% 121.00
119.75
120.18 48,000
8
57.69 270,000 36,000
15.38%
ADANIPORTS 25-Jan-18 394.95 -1.80 -0.45% 396.60
389.70
392.08 70,000
28
274.46 112,500 0
0.00%
ONGC 22-Feb-18 180.50 -0.80 -0.44% 180.50
180.50
180.20 11,250
3
20.27 101,250 3,750
3.85%
ACC 28-Dec-17 1,744.00 -7.40 -0.42% 1,777.55
1,736.80
1,759.31 1,016,000
2,540
17,874.59 1,696,400 46,000
2.79%
JSWENERGY 28-Dec-17 82.95 -0.35 -0.42% 83.10
81.75
82.31 6,213,500
731
5,114.33 68,952,000 -977,500
-1.40%
RCOM 22-Feb-18 11.85 -0.05 -0.42% 11.85
11.85
11.85 28,000
1
3.32 196,000 28,000
16.67%
BALRAMCHIN 25-Jan-18 154.50 -0.65 -0.42% 154.70
154.50
154.60 7,000
2
10.82 367,500 3,500
0.96%
EQUITAS 25-Jan-18 143.00 -0.60 -0.42% 143.65
142.75
143.05 70,400
22
100.71 288,000 51,200
21.62%
HINDALCO 25-Jan-18 240.85 -1.00 -0.41% 242.05
237.90
240.06 199,500
57
478.92 476,000 21,000
4.62%
ADANIPORTS 28-Dec-17 393.05 -1.60 -0.41% 397.00
386.50
391.52 6,340,000
2,536
24,822.37 11,185,000 370,000
3.42%
GAIL 28-Dec-17 481.65 -1.95 -0.40% 489.35
476.55
482.25 6,926,000
3,463
33,400.64 19,070,000 658,000
3.57%
CAPF 25-Jan-18 695.20 -2.80 -0.40% 698.10
695.00
695.80 10,400
13
72.36 46,400 7,200
18.37%
BEML 28-Dec-17 1,593.15 -6.40 -0.40% 1,618.00
1,581.95
1,598.57 716,100
2,387
11,447.36 2,040,900 10,200
0.50%
ICIL 28-Dec-17 115.20 -0.45 -0.39% 116.35
114.25
115.34 1,354,500
387
1,562.28 10,699,500 189,000
1.80%
EXIDEIND 28-Dec-17 206.25 -0.80 -0.39% 208.15
205.25
206.63 3,324,000
831
6,868.38 16,588,000 4,000
0.02%
BALKRISIND 25-Jan-18 2,380.70 -8.95 -0.37% 2,412.25
2,363.00
2,384.07 20,400
51
486.35 32,000 3,600
12.68%
PEL 25-Jan-18 2,905.60 -10.85 -0.37% 2,956.00
2,901.55
2,919.69 10,200
34
297.81 8,100 5,400
200.00%
PFC 28-Dec-17 120.80 -0.45 -0.37% 122.00
119.90
120.79 7,764,000
1,294
9,378.14 61,836,000 510,000
0.83%
ORIENTBANK 28-Dec-17 122.15 -0.45 -0.37% 124.00
121.60
122.51 4,584,000
764
5,615.86 14,526,000 288,000
2.02%
BAJAJFINSV 28-Dec-17 5,111.95 -18.80 -0.37% 5,152.70
5,075.25
5,117.74 105,375
843
5,392.82 750,000 5,875
0.79%
AJANTPHARM 28-Dec-17 1,443.00 -5.25 -0.36% 1,474.90
1,417.05
1,451.61 1,453,600
3,634
21,100.60 822,400 42,800
5.49%
SHREECEM 28-Dec-17 17,290.75 -62.75 -0.36% 17,450.45
17,217.00
17,281.85 9,800
196
1,693.62 51,800 5,500
11.88%
DISHTV 28-Dec-17 82.75 -0.30 -0.36% 83.45
82.35
82.71 4,655,000
665
3,850.15 29,897,000 490,000
1.67%
BANKBARODA 25-Jan-18 168.90 -0.60 -0.35% 171.05
168.70
169.77 204,000
51
346.33 472,000 68,000
16.83%
HINDALCO 28-Dec-17 239.50 -0.85 -0.35% 241.55
236.40
239.04 15,613,500
4,461
37,322.51 46,021,500 700,000
1.54%
YESBANK 25-Jan-18 314.00 -1.10 -0.35% 317.80
313.30
314.89 290,500
166
914.76 899,500 -12,250
-1.34%
SYNDIBANK 28-Dec-17 86.30 -0.30 -0.35% 87.55
85.80
86.53 8,631,000
959
7,468.40 19,026,000 216,000
1.15%
DIVISLAB 28-Dec-17 1,052.25 -3.50 -0.33% 1,066.00
1,040.10
1,052.45 1,305,600
1,632
13,740.79 3,661,600 32,000
0.88%
ALBK 25-Jan-18 75.25 -0.25 -0.33% 75.35
75.10
75.23 80,000
8
60.18 440,000 40,000
10.00%
FEDERALBNK 28-Dec-17 109.00 -0.35 -0.32% 110.20
108.55
109.12 10,593,000
1,926
11,559.08 76,928,500 1,166,000
1.54%
BEML 25-Jan-18 1,604.60 -5.15 -0.32% 1,621.40
1,595.00
1,606.20 10,200
34
163.83 20,100 3,600
21.82%
FEDERALBNK 25-Jan-18 109.50 -0.35 -0.32% 110.70
109.05
109.65 1,039,500
189
1,139.81 1,897,500 632,500
50.00%
IDEA 28-Dec-17 96.35 -0.30 -0.31% 98.00
95.65
96.50 22,022,000
3,146
21,251.23 48,643,000 133,000
0.27%
NMDC 28-Dec-17 131.40 -0.40 -0.30% 133.20
130.90
132.08 5,826,000
971
7,694.98 28,440,000 150,000
0.53%
YESBANK 28-Dec-17 312.50 -0.95 -0.30% 316.50
311.45
313.32 8,176,000
4,672
25,617.04 57,536,500 502,250
0.88%
PTC 25-Jan-18 115.65 -0.35 -0.30% 116.00
115.25
115.68 56,000
7
64.78 296,000 40,000
15.63%
DISHTV 25-Jan-18 83.30 -0.25 -0.30% 83.30
83.20
83.28 49,000
7
40.81 301,000 14,000
4.88%
ORIENTBANK 25-Jan-18 122.90 -0.35 -0.28% 124.50
122.35
123.25 114,000
19
140.51 246,000 18,000
7.89%
KOTAKBANK 28-Dec-17 1,007.00 -2.85 -0.28% 1,013.20
1,005.75
1,008.79 2,121,600
2,652
21,402.49 9,743,200 496,000
5.36%
GMRINFRA 25-Jan-18 17.85 -0.05 -0.28% 18.25
17.85
18.00 2,250,000
50
405.00 4,860,000 720,000
17.39%
TATAMTRDVR 25-Jan-18 235.25 -0.65 -0.28% 238.00
234.90
236.06 182,500
73
430.81 382,500 100,000
35.40%
RNAVAL 28-Dec-17 36.85 -0.10 -0.27% 37.55
36.55
36.89 1,341,000
149
494.69 14,310,000 36,000
0.25%
ACC 25-Jan-18 1,748.35 -4.65 -0.27% 1,783.95
1,746.25
1,769.49 11,200
28
198.18 33,200 -1,200
-3.49%
ESCORTS 28-Dec-17 681.15 -1.75 -0.26% 687.65
672.15
680.83 2,799,500
2,545
19,059.84 5,170,000 53,900
1.05%
RELCAPITAL 22-Feb-18 431.30 -1.10 -0.25% 432.55
428.20
430.50 3,750
5
16.14 6,000 -750
-11.11%
HINDUNILVR 28-Dec-17 1,325.25 -3.35 -0.25% 1,329.90
1,316.00
1,322.80 1,118,400
1,864
14,794.20 10,162,200 79,200
0.79%
ASHOKLEY 22-Feb-18 120.00 -0.30 -0.25% 120.00
119.75
119.93 28,000
4
33.58 35,000 0
0.00%
ANDHRABANK 25-Jan-18 61.80 -0.15 -0.24% 61.80
61.25
61.43 80,000
8
49.14 560,000 30,000
5.66%
BANKBARODA 28-Dec-17 168.00 -0.40 -0.24% 170.10
167.55
168.74 12,033,000
3,438
20,304.48 50,053,500 1,176,000
2.41%
TORNTPOWER 28-Dec-17 273.40 -0.65 -0.24% 277.40
272.10
274.67 2,325,000
775
6,386.08 5,232,000 165,000
3.26%
DCBBANK 25-Jan-18 189.60 -0.45 -0.24% 191.25
189.50
189.88 22,500
5
42.72 81,000 9,000
12.50%
YESBANK 22-Feb-18 316.35 -0.75 -0.24% 317.35
315.70
316.16 15,750
9
49.80 24,500 8,750
55.56%
CUMMINSIND 28-Dec-17 861.35 -2.00 -0.23% 868.25
857.95
861.90 107,400
179
925.68 764,400 21,600
2.91%
UBL 28-Dec-17 1,060.00 -2.45 -0.23% 1,075.00
1,055.60
1,065.27 394,800
564
4,205.69 1,716,400 3,500
0.20%
KTKBANK 25-Jan-18 152.75 -0.35 -0.23% 152.75
151.85
152.25 11,400
3
17.36 277,400 0
0.00%
MINDTREE 28-Dec-17 548.00 -1.20 -0.22% 556.50
538.10
547.58 1,522,800
1,269
8,338.55 2,397,600 157,200
7.02%
TATAMOTORS 25-Jan-18 414.15 -0.90 -0.22% 418.45
413.00
415.42 448,500
299
1,863.16 2,112,000 99,000
4.92%
TATAMOTORS 28-Dec-17 412.10 -0.85 -0.21% 416.55
410.65
413.37 14,799,000
9,866
61,174.63 73,245,000 789,000
1.09%
SREINFRA 28-Dec-17 100.70 -0.20 -0.20% 102.80
100.25
101.16 3,175,000
635
3,211.83 14,900,000 940,000
6.73%
ESCORTS 25-Jan-18 685.80 -1.30 -0.19% 690.05
676.60
685.23 42,900
39
293.96 80,300 -5,500
-6.41%
MUTHOOTFIN 28-Dec-17 441.70 -0.80 -0.18% 446.30
437.55
442.11 586,500
391
2,592.98 2,608,500 63,000
2.47%
AJANTPHARM 25-Jan-18 1,450.00 -2.55 -0.18% 1,477.60
1,425.00
1,453.78 23,000
46
334.37 8,000 2,000
33.33%
BAJAJ-AUTO 25-Jan-18 3,228.25 -5.65 -0.17% 3,288.95
3,214.30
3,233.71 4,500
18
145.52 19,750 750
3.95%
PTC 28-Dec-17 115.00 -0.20 -0.17% 115.80
114.25
114.93 7,312,000
914
8,403.68 20,816,000 200,000
0.97%
ASHOKLEY 28-Dec-17 118.60 -0.20 -0.17% 120.50
118.10
119.01 19,131,000
2,733
22,767.80 69,104,000 1,330,000
1.96%
MRPL 28-Dec-17 123.85 -0.20 -0.16% 125.20
123.55
124.26 1,705,500
379
2,119.25 12,087,000 238,500
2.01%
HINDUNILVR 25-Jan-18 1,332.00 -2.15 -0.16% 1,335.00
1,322.25
1,328.23 30,000
50
398.47 162,000 19,800
13.92%
NMDC 25-Jan-18 132.00 -0.20 -0.15% 133.40
131.65
132.80 276,000
46
366.53 552,000 -84,000
-13.21%
UJJIVAN 25-Jan-18 384.45 -0.55 -0.14% 388.05
383.55
385.37 35,200
22
135.65 78,400 1,600
2.08%
APOLLOTYRE 28-Dec-17 249.00 -0.35 -0.14% 251.25
246.40
248.33 4,338,000
1,446
10,772.56 10,320,000 81,000
0.79%
CHOLAFIN 28-Dec-17 1,301.60 -1.75 -0.13% 1,311.40
1,291.00
1,299.51 181,000
362
2,352.11 487,500 13,000
2.74%
DHFL 25-Jan-18 605.60 -0.80 -0.13% 610.55
604.30
606.71 133,500
89
809.96 415,500 36,000
9.49%
NESTLEIND 28-Dec-17 7,905.10 -9.45 -0.12% 7,930.00
7,849.75
7,887.64 21,700
217
1,711.62 144,100 3,300
2.34%
VOLTAS 28-Dec-17 627.50 -0.75 -0.12% 635.40
623.00
629.11 3,674,000
3,674
23,113.50 3,032,000 130,000
4.48%
GRASIM 25-Jan-18 1,143.65 -1.35 -0.12% 1,143.65
1,138.00
1,140.78 13,500
18
154.01 24,750 1,500
6.45%
L&TFH 28-Dec-17 172.00 -0.20 -0.12% 173.35
171.00
172.29 7,510,500
1,669
12,939.84 54,616,500 445,500
0.82%
PNB 25-Jan-18 174.00 -0.20 -0.11% 176.75
173.55
175.16 304,000
76
532.49 504,000 104,000
26.00%
SYNDIBANK 25-Jan-18 87.00 -0.10 -0.11% 87.50
86.50
86.94 45,000
5
39.12 279,000 18,000
6.90%
GRASIM 28-Dec-17 1,137.80 -1.20 -0.11% 1,142.10
1,130.15
1,136.08 771,750
1,029
8,767.70 4,202,250 159,750
3.95%
CONCOR 28-Dec-17 1,304.00 -1.25 -0.10% 1,307.15
1,294.30
1,301.94 296,875
475
3,865.13 1,221,250 39,375
3.33%
PNB 28-Dec-17 173.50 -0.15 -0.09% 176.20
172.50
174.45 14,357,000
4,102
25,045.79 45,297,000 441,000
0.98%
ASHOKLEY 25-Jan-18 119.35 -0.10 -0.08% 120.75
118.75
119.59 623,000
89
745.05 1,435,000 35,000
2.50%
IDFC 28-Dec-17 60.10 -0.05 -0.08% 60.70
59.70
60.14 13,780,800
1,044
8,287.77 145,965,600 1,069,200
0.74%
IDBI 25-Jan-18 60.20 -0.05 -0.08% 60.20
60.20
60.20 30,000
3
18.06 490,000 0
0.00%
ANDHRABANK 28-Dec-17 61.50 -0.05 -0.08% 61.90
60.90
61.34 4,200,000
420
2,576.28 21,150,000 440,000
2.12%
ALBK 28-Dec-17 74.95 -0.05 -0.07% 75.50
74.60
75.05 5,090,000
509
3,820.05 14,050,000 130,000
0.93%
UJJIVAN 28-Dec-17 384.00 -0.25 -0.07% 390.00
381.15
384.30 1,420,800
1,184
5,460.13 7,315,200 32,400
0.44%
BAJAJ-AUTO 28-Dec-17 3,217.00 -1.95 -0.06% 3,241.95
3,186.60
3,212.31 363,750
1,455
11,684.78 1,948,500 14,500
0.75%
PIDILITIND 28-Dec-17 893.40 -0.45 -0.05% 901.75
883.75
893.94 1,416,000
1,416
12,658.19 1,299,000 139,000
11.98%
KOTAKBANK 25-Jan-18 1,012.90 -0.30 -0.03% 1,015.25
1,010.45
1,012.85 32,000
40
324.11 132,800 14,400
12.16%
TATAMTRDVR 28-Dec-17 234.50 -0.05 -0.02% 236.75
233.50
234.92 2,459,100
1,171
5,776.92 25,172,700 96,600
0.39%
LT 28-Dec-17 1,225.35 -0.25 -0.02% 1,234.50
1,221.00
1,227.36 2,742,750
3,657
33,663.42 13,908,750 138,750
1.01%
VEDL 28-Dec-17 292.30 -0.05 -0.02% 295.05
287.00
291.80 14,927,500
8,530
43,558.45 49,747,250 577,500
1.17%
DHFL 28-Dec-17 602.40 -0.10 -0.02% 608.00
600.00
604.08 5,185,500
3,457
31,324.57 29,746,500 118,500
0.40%
Sections
Follow us on
Available On