Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Dec 15, 18:51
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
BOSCHLTD 22-Feb-18 19,700.00 0.00 0.00% 0.00
0.00
0.00 50 0 0.00% 0
25
-
PAGEIND 22-Feb-18 22,890.00 0.00 0.00% 0.00
0.00
0.00 50 0 0.00% 0
0
-
EICHERMOT 22-Feb-18 29,775.55 658.55 2.26% 29,775.55
29,775.55
29,775.55 75 0 0.00% 25
0
-
OFSS 25-Jan-18 3,574.35 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
SHREECEM 25-Jan-18 17,847.00 347.00 1.98% 17,847.00
17,847.00
17,847.00 150 50 50.00% 50
0
-
DRREDDY 22-Feb-18 2,329.90 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
200
-
HEROMOTOCO 22-Feb-18 3,480.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
AJANTPHARM 22-Feb-18 1,444.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CHOLAFIN 22-Feb-18 1,300.45 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
JUBLFOOD 22-Feb-18 1,750.00 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
NIFTYIT 25-Jan-18 11,126.00 0.00 0.00% 0.00
0.00
0.00 550 0 0.00% 114,975
79,425
44.76%
BEML 22-Feb-18 1,530.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
CUMMINSIND 22-Feb-18 857.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
STAR 22-Feb-18 790.00 -20.70 -2.55% 804.20
790.00
797.10 600 600 0.00% 1,000
0
-
HCLTECH 22-Feb-18 840.10 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
PAGEIND 25-Jan-18 22,650.00 560.00 2.54% 22,650.00
22,650.00
22,650.00 750 -50 -6.25% 100
100
0.00%
RAMCOCEM 25-Jan-18 697.15 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
0
-
PVR 22-Feb-18 1,320.00 -1.00 -0.08% 1,320.05
1,320.00
1,320.02 800 800 0.00% 800
0
-
RAYMOND 22-Feb-18 975.05 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
800
-
MRF 25-Jan-18 68,307.50 1,829.75 2.75% 68,667.70
66,996.10
67,756.07 810 225 38.46% 705
360
95.83%
PEL 22-Feb-18 2,832.00 61.00 2.20% 2,832.00
2,832.00
2,832.00 900 -300 -25.00% 300
0
-
WOCKPHARMA 22-Feb-18 708.90 0.00 0.00% 0.00
0.00
0.00 900 0 0.00% 0
0
-
BAJFINANCE 22-Feb-18 1,752.00 40.35 2.36% 1,752.00
1,752.00
1,752.00 1,000 -500 -33.33% 500
500
0.00%
VOLTAS 22-Feb-18 601.20 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
LICHSGFIN 22-Feb-18 578.00 0.00 0.00% 0.00
0.00
0.00 1,100 0 0.00% 0
0
-
NESTLEIND 25-Jan-18 7,877.85 0.00 0.00% 0.00
0.00
0.00 1,300 0 0.00% 0
400
-
CASTROLIND 22-Feb-18 412.00 0.00 0.00% 0.00
0.00
0.00 1,400 0 0.00% 0
1,400
-
TCS 22-Feb-18 2,566.60 1.60 0.06% 2,567.65
2,565.55
2,566.60 1,500 -250 -14.29% 500
500
0.00%
BOSCHLTD 25-Jan-18 20,021.30 5.60 0.03% 20,288.00
19,814.85
20,071.13 1,900 250 15.15% 650
500
30.00%
ACC 22-Feb-18 1,755.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
BALKRISIND 22-Feb-18 2,408.20 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
HDFCBANK 22-Feb-18 1,821.55 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
CESC 22-Feb-18 1,017.85 0.00 0.00% 0.00
0.00
0.00 2,200 0 0.00% 0
0
-
GRASIM 22-Feb-18 1,129.00 0.00 0.00% 0.00
0.00
0.00 2,250 0 0.00% 0
0
-
OIL 22-Feb-18 367.30 0.00 0.00% 0.00
0.00
0.00 2,266 0 0.00% 0
0
-
AUROPHARMA 22-Feb-18 673.00 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
800
-
JETAIRWAYS 22-Feb-18 712.60 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
ADANIPORTS 22-Feb-18 393.20 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
2,500
-
IGL 22-Feb-18 336.45 0.00 0.00% 0.00
0.00
0.00 2,750 0 0.00% 0
0
-
APOLLOHOSP 22-Feb-18 1,201.20 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
BAJAJFINSV 25-Jan-18 5,150.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
250
-
MCX 22-Feb-18 999.00 12.90 1.31% 1,004.10
999.00
1,002.65 3,000 1,000 50.00% 2,000
0
-
TORNTPOWER 22-Feb-18 265.80 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
3,000
-
EICHERMOT 25-Jan-18 29,647.35 643.75 2.22% 29,724.65
29,250.05
29,560.03 3,025 -125 -3.97% 2,925
500
485.00%
CADILAHC 22-Feb-18 418.00 -17.10 -3.93% 422.50
417.25
419.48 3,200 3,200 0.00% 4,800
0
-
MOTHERSUMI 22-Feb-18 377.00 0.00 0.00% 0.00
0.00
0.00 3,200 0 0.00% 0
0
-
ADANIENT 22-Feb-18 154.30 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
CHOLAFIN 25-Jan-18 1,301.00 -0.80 -0.06% 1,308.00
1,300.00
1,303.00 4,000 0 0.00% 1,500
2,500
-40.00%
SUNTV 22-Feb-18 938.35 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
TATAELXSI 22-Feb-18 939.70 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
ESCORTS 22-Feb-18 705.00 20.00 2.92% 705.00
705.00
705.00 4,400 0 0.00% 1,100
0
-
DALMIABHA 25-Jan-18 3,205.00 -10.00 -0.31% 3,255.00
3,205.00
3,235.02 4,500 0 0.00% 2,700
1,500
80.00%
DHFL 22-Feb-18 601.00 2.25 0.38% 601.00
601.00
601.00 4,500 1,500 50.00% 1,500
0
-
JINDALSTEL 22-Feb-18 177.00 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
0
-
MUTHOOTFIN 22-Feb-18 439.10 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
0
-
UPL 22-Feb-18 723.00 0.00 0.00% 0.00
0.00
0.00 4,800 0 0.00% 0
2,400
-
UJJIVAN 22-Feb-18 367.00 0.00 0.00% 0.00
0.00
0.00 4,800 0 0.00% 0
1,200
-
BEL 22-Feb-18 181.00 0.00 0.00% 0.00
0.00
0.00 4,950 0 0.00% 0
0
-
HDFC 22-Feb-18 1,749.75 25.25 1.46% 1,749.75
1,749.75
1,749.75 5,000 0 0.00% 500
1,000
-50.00%
MARUTI 22-Feb-18 9,310.80 106.35 1.16% 9,341.20
9,289.05
9,320.56 5,325 75 1.43% 300
150
100.00%
CUMMINSIND 25-Jan-18 849.00 0.00 0.00% 0.00
0.00
0.00 5,400 0 0.00% 0
1,200
-
HEXAWARE 22-Feb-18 330.80 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
INFY 22-Feb-18 1,029.85 8.60 0.84% 1,029.85
1,018.15
1,022.35 6,000 1,800 42.86% 2,500
1,000
150.00%
PETRONET 22-Feb-18 250.00 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
TATACOMM 22-Feb-18 722.95 0.00 0.00% 0.00
0.00
0.00 6,400 0 0.00% 0
6,300
-
BRITANNIA 25-Jan-18 4,729.45 -8.00 -0.17% 4,808.95
4,729.45
4,744.64 7,400 600 8.82% 2,000
7,000
-71.43%
APOLLOHOSP 25-Jan-18 1,197.30 -1.70 -0.14% 1,197.30
1,185.00
1,188.60 8,000 -1,000 -11.11% 3,000
4,000
-25.00%
NCC 22-Feb-18 120.30 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
8,000
-
TVSMOTOR 22-Feb-18 757.85 8.85 1.18% 762.00
755.75
758.19 8,000 2,000 33.33% 6,000
1,000
500.00%
UNIONBANK 22-Feb-18 150.50 -9.75 -6.08% 150.50
150.50
150.50 8,000 4,000 100.00% 4,000
0
-
BHARATFORG 22-Feb-18 709.00 12.00 1.72% 709.00
709.00
709.00 8,400 0 0.00% 1,200
1,200
0.00%
APOLLOTYRE 22-Feb-18 248.30 5.05 2.08% 248.30
248.30
248.30 9,000 3,000 50.00% 3,000
0
-
GLENMARK 22-Feb-18 548.05 6.55 1.21% 548.05
548.05
548.05 9,000 900 11.11% 700
700
0.00%
GSFC 22-Feb-18 141.00 6.90 5.15% 141.00
141.00
141.00 9,000 4,500 100.00% 4,500
4,500
0.00%
TATAGLOBAL 22-Feb-18 288.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
4,500
-
BANKNIFTY 22-Feb-18 25,640.95 302.20 1.19% 25,713.80
25,555.00
25,633.40 9,040 1,600 21.51% 3,720
2,520
47.62%
GRANULES 22-Feb-18 128.70 -0.90 -0.69% 129.60
128.40
128.90 10,000 0 0.00% 15,000
5,000
200.00%
KAJARIACER 25-Jan-18 696.40 8.40 1.22% 699.30
692.95
694.82 10,400 -4,800 -31.58% 7,200
10,400
-30.77%
LT 22-Feb-18 1,233.00 36.00 3.01% 1,233.00
1,233.00
1,233.00 10,500 3,000 40.00% 3,000
3,000
0.00%
TITAN 22-Feb-18 820.00 0.00 0.00% 0.00
0.00
0.00 10,500 0 0.00% 0
1,500
-
TATASTEEL 22-Feb-18 704.50 22.45 3.29% 705.00
704.00
704.60 11,000 2,000 22.22% 4,000
2,000
100.00%
RELCAPITAL 22-Feb-18 416.70 -2.65 -0.63% 418.05
412.00
417.01 11,250 2,250 25.00% 6,000
2,250
166.67%
MGL 22-Feb-18 1,130.90 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
600
-
ORIENTBANK 22-Feb-18 124.60 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
WIPRO 22-Feb-18 286.70 0.00 0.00% 0.00
0.00
285.60 12,000 0 0.00% 2,400
0
-
CONCOR 25-Jan-18 1,305.00 -0.75 -0.06% 1,305.45
1,305.00
1,305.16 12,500 0 0.00% 1,875
0
-
AMBUJACEM 22-Feb-18 268.90 0.00 0.00% 0.00
0.00
0.00 12,500 0 0.00% 0
0
-
GODFRYPHLP 25-Jan-18 1,002.10 -1.95 -0.19% 1,026.45
1,002.10
1,017.54 12,500 3,500 38.89% 8,500
5,500
54.55%
TATAMTRDVR 22-Feb-18 229.55 -4.45 -1.90% 229.55
229.55
229.55 12,500 2,500 25.00% 2,100
0
-
BIOCON 22-Feb-18 521.00 0.00 0.00% 0.00
0.00
0.00 12,600 0 0.00% 0
0
-
GODREJCP 25-Jan-18 995.70 -3.30 -0.33% 1,004.10
994.95
999.61 12,800 2,400 23.08% 3,200
800
300.00%
DJIA 15-Dec-17 22,980.00 70.00 0.31% 22,985.00
22,945.00
22,965.83 13,260 0 0.00% 8,130
8,130
0.00%
NIITTECH 25-Jan-18 623.45 -1.55 -0.25% 625.05
623.45
624.16 13,500 0 0.00% 4,500
7,500
-40.00%
DISHTV 22-Feb-18 82.00 0.00 0.00% 0.00
0.00
0.00 14,000 0 0.00% 0
0
-
LUPIN 22-Feb-18 875.35 19.35 2.26% 881.40
860.05
873.47 14,400 7,200 100.00% 7,600
800
850.00%
REPCOHOME 25-Jan-18 657.35 7.35 1.13% 659.85
655.00
656.55 14,400 900 6.67% 4,200
1,400
200.00%
TATACHEM 22-Feb-18 720.00 0.00 0.00% 0.00
0.00
0.00 15,000 0 0.00% 0
3,000
-
PNB 22-Feb-18 168.60 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
CEATLTD 25-Jan-18 1,787.40 47.40 2.72% 1,803.70
1,750.35
1,780.68 16,800 -2,450 -12.73% 21,700
7,000
210.00%
ULTRACEMCO 25-Jan-18 4,335.90 45.70 1.07% 4,350.00
4,265.05
4,316.00 16,800 400 2.44% 12,600
6,800
85.29%
MFSL 25-Jan-18 559.00 0.00 0.00% 0.00
0.00
0.00 17,000 0 0.00% 0
0
-
SRF 25-Jan-18 1,892.00 97.00 5.40% 1,900.00
1,840.00
1,878.80 17,500 2,000 12.90% 5,500
1,000
450.00%
ARVIND 22-Feb-18 441.00 14.25 3.34% 0.00
0.00
437.02 18,000 8,000 80.00% 24,000
2,000
1,100.00%
AJANTPHARM 25-Jan-18 1,441.50 -4.70 -0.32% 1,477.00
1,441.50
1,462.67 18,000 -500 -2.70% 6,000
4,000
50.00%
AMARAJABAT 25-Jan-18 789.05 14.50 1.87% 793.20
783.00
788.37 18,900 0 0.00% 3,000
7,800
-61.54%
UBL 25-Jan-18 1,033.80 11.00 1.08% 1,039.65
1,029.55
1,035.17 18,900 700 3.85% 4,900
2,800
75.00%
KTKBANK 22-Feb-18 150.00 2.00 1.35% 150.00
150.00
150.00 19,000 -3,800 -16.67% 3,800
11,400
-66.67%
EQUITAS 22-Feb-18 139.95 2.15 1.56% 139.95
139.95
139.95 19,200 3,200 20.00% 3,200
3,200
0.00%
BANKBARODA 22-Feb-18 168.20 0.00 0.00% 0.00
0.00
169.70 20,000 -4,000 -16.67% 3,500
0
-
PVR 25-Jan-18 1,310.75 4.05 0.31% 1,312.00
1,307.95
1,309.69 20,800 13,200 173.68% 16,400
4,400
272.73%
HINDALCO 22-Feb-18 245.45 7.65 3.22% 245.45
245.00
245.22 21,000 7,000 50.00% 7,000
10,500
-33.33%
BAJAJ-AUTO 25-Jan-18 3,225.80 43.00 1.35% 3,271.80
3,193.70
3,235.14 22,000 3,750 20.55% 68,750
3,000
2,191.67%
PCJEWELLER 22-Feb-18 452.00 19.00 4.39% 452.00
450.00
450.66 22,500 4,500 25.00% 4,500
1,500
200.00%
SIEMENS 25-Jan-18 1,168.95 20.95 1.82% 1,168.95
1,161.40
1,162.80 23,000 1,500 6.98% 4,000
2,500
60.00%
COLPAL 25-Jan-18 1,073.25 5.25 0.49% 1,081.45
1,049.20
1,070.91 23,800 13,300 126.67% 26,600
0
-
BANKINDIA 22-Feb-18 178.80 1.40 0.79% 0.00
0.00
178.80 24,000 0 0.00% 6,000
0
-
MCDOWELL-N 25-Jan-18 3,391.50 7.15 0.21% 3,422.05
3,384.00
3,407.16 24,000 -250 -1.03% 8,750
8,250
6.06%
PTC 22-Feb-18 117.00 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
0
-
MINDTREE 25-Jan-18 570.00 3.05 0.54% 570.20
567.00
569.05 25,200 2,400 10.53% 6,000
18,000
-66.67%
AXISBANK 22-Feb-18 552.20 5.85 1.07% 555.65
552.20
553.70 25,200 8,400 50.00% 12,000
6,000
100.00%
NHPC 22-Feb-18 28.80 0.00 0.00% 0.00
0.00
0.00 27,000 0 0.00% 0
0
-
SYNDIBANK 22-Feb-18 85.55 0.50 0.59% 85.55
85.55
85.55 27,000 9,000 50.00% 9,000
0
-
NIFTYIT 28-Dec-17 11,283.00 8.00 0.07% 11,370.00
11,260.00
11,302.75 27,700 -100 -0.36% 114,975
79,425
44.76%
HEROMOTOCO 25-Jan-18 3,521.90 37.50 1.08% 3,530.00
3,500.05
3,513.66 29,200 400 1.39% 6,400
7,400
-13.51%
ICIL 25-Jan-18 107.60 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
10,500
-
IDBI 22-Feb-18 59.75 1.40 2.40% 59.75
59.75
59.75 30,000 -10,000 -25.00% 8,000
8,000
0.00%
MGL 25-Jan-18 1,114.80 10.80 0.98% 1,118.90
1,106.15
1,114.04 30,000 2,400 8.70% 3,600
9,600
-62.50%
PAGEIND 28-Dec-17 22,686.70 545.80 2.47% 22,799.00
22,100.00
22,529.63 30,400 -850 -2.72% 20,650
13,350
54.68%
ITC 22-Feb-18 267.30 0.00 0.00% 0.00
0.00
0.00 31,200 0 0.00% 0
43,200
-
INDIACEM 22-Feb-18 167.80 -0.55 -0.33% 170.75
168.00
168.47 31,500 17,500 125.00% 17,500
21,000
-16.67%
ACC 25-Jan-18 1,710.10 5.75 0.34% 1,720.00
1,705.00
1,712.33 31,600 -4,400 -12.22% 17,200
25,600
-32.81%
MUTHOOTFIN 25-Jan-18 431.50 7.45 1.76% 433.50
429.45
431.80 34,500 -3,000 -8.00% 9,000
12,000
-25.00%
HINDPETRO 22-Feb-18 433.00 0.00 0.00% 0.00
0.00
0.00 34,650 0 0.00% 0
12,600
-
POWERGRID 22-Feb-18 201.70 0.80 0.40% 201.70
201.70
201.70 36,000 4,000 12.50% 4,000
8,000
-50.00%
GODREJIND 25-Jan-18 601.20 6.20 1.04% 613.50
601.20
608.40 39,000 7,500 23.81% 15,000
13,500
11.11%
NATIONALUM 22-Feb-18 79.10 2.35 3.06% 79.10
79.10
79.10 40,000 8,000 25.00% 8,000
8,000
0.00%
INDIGO 25-Jan-18 1,141.00 1.00 0.09% 1,155.00
1,138.00
1,144.36 41,400 7,200 21.05% 19,800
32,400
-38.89%
MARICO 25-Jan-18 311.25 3.75 1.22% 313.00
311.25
312.45 41,600 13,000 45.45% 15,600
10,400
50.00%
GAIL 22-Feb-18 483.10 -10.00 -2.03% 492.60
483.10
485.80 44,000 8,000 22.22% 14,000
0
-
NTPC 22-Feb-18 175.80 0.00 0.00% 0.00
0.00
0.00 44,000 0 0.00% 0
0
-
TATAELXSI 25-Jan-18 930.95 7.60 0.82% 942.00
926.00
932.88 44,800 5,600 14.29% 20,800
24,800
-16.13%
GRASIM 25-Jan-18 1,145.00 -8.30 -0.72% 1,156.00
1,141.05
1,151.23 45,000 4,500 11.11% 18,750
35,250
-46.81%
BERGEPAINT 25-Jan-18 251.00 2.50 1.01% 251.00
249.10
251.02 46,200 13,200 40.00% 17,600
13,200
33.33%
CENTURYTEX 25-Jan-18 1,340.90 10.90 0.82% 1,345.30
1,326.95
1,338.71 46,750 -16,500 -26.09% 61,050
58,850
3.74%
RELIANCE 22-Feb-18 932.55 5.40 0.58% 946.15
931.00
936.11 48,000 4,000 9.09% 20,000
3,000
566.67%
PIDILITIND 25-Jan-18 872.20 6.55 0.76% 873.50
862.50
868.31 49,000 2,000 4.26% 8,000
18,000
-55.56%
BHARATFIN 25-Jan-18 1,009.15 11.95 1.20% 1,011.50
997.40
1,004.51 49,000 8,000 19.51% 31,000
11,000
181.82%
SHREECEM 28-Dec-17 17,774.30 -142.70 -0.80% 18,046.00
17,710.05
17,855.88 49,400 -250 -0.50% 12,750
35,400
-63.98%
RAYMOND 25-Jan-18 983.75 4.25 0.43% 991.65
983.00
986.82 49,600 5,600 12.73% 20,800
15,200
36.84%
BPCL 22-Feb-18 510.00 0.00 0.00% 0.00
0.00
0.00 50,400 0 0.00% 0
9,000
-
TV18BRDCST 22-Feb-18 56.60 0.00 0.00% 0.00
0.00
0.00 51,000 0 0.00% 0
0
-
BALKRISIND 25-Jan-18 2,494.10 48.55 1.99% 2,500.00
2,451.00
2,481.96 51,200 6,800 15.32% 20,400
18,400
10.87%
IOC 22-Feb-18 409.45 3.60 0.89% 411.70
409.45
410.67 52,500 0 0.00% 6,000
6,000
0.00%
MCX 25-Jan-18 986.40 -2.55 -0.26% 999.95
985.00
993.20 52,500 3,500 7.14% 9,500
12,000
-20.83%
CHENNPETRO 25-Jan-18 426.00 -2.45 -0.57% 427.75
426.00
426.63 52,500 3,000 6.06% 4,500
4,500
0.00%
DLF 22-Feb-18 235.00 4.95 2.15% 236.00
235.00
235.33 55,000 15,000 37.50% 15,000
5,000
200.00%
BALRAMCHIN 22-Feb-18 147.40 0.40 0.27% 149.10
147.35
148.09 56,000 14,000 33.33% 17,500
10,500
66.67%
DABUR 25-Jan-18 346.75 2.45 0.71% 348.55
345.80
346.65 62,500 7,500 13.64% 17,500
5,000
250.00%
BATAINDIA 25-Jan-18 735.70 11.20 1.55% 747.40
729.00
735.33 62,700 8,800 16.33% 63,800
22,000
190.00%
JUSTDIAL 25-Jan-18 502.50 6.70 1.35% 506.00
498.65
503.26 63,000 0 0.00% 12,000
67,200
-82.14%
OFSS 28-Dec-17 3,910.25 7.65 0.20% 3,920.35
3,894.95
3,908.59 65,850 -600 -0.90% 12,150
32,100
-62.15%
YESBANK 22-Feb-18 319.45 12.15 3.95% 320.50
313.00
316.09 68,250 -8,750 -11.36% 40,250
21,000
91.67%
KSCL 25-Jan-18 544.55 5.65 1.05% 551.85
543.00
547.19 69,000 12,000 21.05% 25,500
28,500
-10.53%
MRF 28-Dec-17 68,002.90 1,802.20 2.72% 68,400.00
66,601.20
67,672.41 69,165 1,875 2.79% 22,500
9,090
147.52%
IDEA 22-Feb-18 94.10 0.00 0.00% 0.00
0.00
0.00 70,000 0 0.00% 0
28,000
-
MARUTI 25-Jan-18 9,245.95 43.40 0.47% 9,310.00
9,230.05
9,266.10 71,325 7,575 11.88% 24,750
14,850
66.67%
CGPOWER 22-Feb-18 86.25 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
0
-
HDIL 22-Feb-18 58.50 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
0
-
STAR 25-Jan-18 798.40 9.30 1.18% 800.25
793.05
796.84 72,000 29,400 69.01% 29,000
14,000
107.14%
TATAPOWER 22-Feb-18 92.00 0.00 0.00% 0.00
0.00
0.00 72,000 0 0.00% 0
0
-
SRTRANSFIN 25-Jan-18 1,415.35 43.10 3.14% 1,420.95
1,393.15
1,408.12 72,600 5,400 8.04% 32,400
18,600
74.19%
MRPL 25-Jan-18 127.80 3.70 2.98% 127.80
124.80
126.18 76,500 13,500 21.43% 22,500
31,500
-28.57%
ASIANPAINT 25-Jan-18 1,128.60 -3.70 -0.33% 1,136.50
1,127.35
1,131.20 76,800 5,400 7.56% 36,000
13,200
172.73%
INDIANB 25-Jan-18 385.40 11.10 2.97% 388.00
383.05
386.18 78,000 16,000 25.81% 36,000
28,000
28.57%
VOLTAS 25-Jan-18 634.75 16.05 2.59% 643.35
623.30
635.65 79,000 -4,000 -4.82% 60,000
38,000
57.89%
BANKNIFTY 25-Jan-18 25,586.05 299.95 1.19% 25,659.85
25,507.10
25,583.34 79,280 21,000 36.03% 60,400
54,200
11.44%
VEDL 22-Feb-18 299.50 15.50 5.46% 300.60
292.15
298.09 82,250 5,250 6.82% 54,250
17,500
210.00%
OIL 25-Jan-18 355.55 2.45 0.69% 357.45
355.55
356.92 83,842 24,926 42.31% 36,256
6,798
433.33%
VGUARD 25-Jan-18 231.80 -1.00 -0.43% 234.75
231.80
233.00 84,000 9,000 12.00% 48,000
51,000
-5.88%
TCS 25-Jan-18 2,561.45 -12.20 -0.47% 2,589.65
2,553.80
2,571.67 86,250 8,250 10.58% 32,750
86,500
-62.14%
IBULHSGFIN 25-Jan-18 1,211.50 18.85 1.58% 1,215.00
1,192.70
1,208.52 88,800 13,200 17.46% 59,600
20,000
198.00%
DIVISLAB 25-Jan-18 1,058.55 -9.95 -0.93% 1,070.40
1,056.00
1,060.58 89,600 2,400 2.75% 23,200
31,200
-25.64%
IDFCBANK 22-Feb-18 53.30 0.80 1.52% 53.30
53.30
53.30 90,000 9,000 11.11% 9,000
18,000
-50.00%
TATAMOTORS 22-Feb-18 409.95 2.95 0.72% 413.00
409.60
411.03 90,000 7,500 9.09% 18,000
15,000
20.00%
ICICIBANK 22-Feb-18 305.10 0.00 0.00% 0.00
0.00
0.00 90,750 0 0.00% 0
0
-
JUBLFOOD 25-Jan-18 1,733.10 24.15 1.41% 1,740.35
1,722.20
1,731.61 97,500 7,000 7.73% 31,500
30,000
5.00%
CESC 25-Jan-18 1,022.60 12.55 1.24% 1,032.00
1,016.00
1,023.46 100,650 14,850 17.31% 46,200
31,350
47.37%
NMDC 22-Feb-18 129.05 1.55 1.22% 129.05
129.05
129.05 102,000 6,000 6.25% 6,000
0
-
TATACHEM 25-Jan-18 725.90 1.70 0.23% 732.00
724.50
727.53 102,000 16,500 19.30% 73,500
52,500
40.00%
ZEEL 25-Jan-18 575.90 4.20 0.73% 580.35
575.10
577.70 102,700 6,500 6.76% 45,500
23,400
94.44%
BEML 25-Jan-18 1,517.10 26.65 1.79% 1,525.65
1,502.00
1,514.77 103,200 4,800 4.88% 34,800
118,800
-70.71%
MANAPPURAM 22-Feb-18 102.60 1.85 1.84% 102.60
102.60
102.60 108,000 0 0.00% 6,000
90,000
-93.33%
ICICIPRULI 25-Jan-18 382.00 0.55 0.14% 383.65
379.40
382.18 111,800 37,700 50.88% 91,000
40,300
125.81%
BHEL 22-Feb-18 90.25 0.00 0.00% 0.00
0.00
0.00 112,500 0 0.00% 0
37,500
-
KPIT 25-Jan-18 168.60 -2.40 -1.40% 172.25
167.05
169.87 112,500 18,000 19.05% 68,000
36,000
88.89%
CAPF 25-Jan-18 684.85 13.10 1.95% 691.55
669.55
679.86 112,800 19,200 20.51% 80,000
50,400
58.73%
RPOWER 22-Feb-18 36.55 0.00 0.00% 0.00
0.00
0.00 117,000 0 0.00% 0
48,000
-
SBIN 22-Feb-18 316.30 -0.70 -0.22% 322.15
316.00
318.53 117,000 15,000 14.71% 18,000
12,000
50.00%
PEL 25-Jan-18 2,796.05 9.50 0.34% 2,810.00
2,796.00
2,797.37 122,700 16,800 15.86% 19,800
18,000
10.00%
TECHM 25-Jan-18 503.35 -13.60 -2.63% 516.30
497.35
506.99 123,600 -7,200 -5.50% 130,900
132,000
-0.83%
CANFINHOME 25-Jan-18 473.00 7.60 1.63% 477.00
469.95
472.35 123,750 11,250 10.00% 50,000
48,750
2.56%
NESTLEIND 28-Dec-17 7,860.95 -19.35 -0.25% 7,914.30
7,849.35
7,884.24 124,300 2,800 2.30% 26,100
37,100
-29.65%
M&MFIN 25-Jan-18 463.65 12.90 2.86% 466.60
454.10
460.00 125,000 5,000 4.17% 91,250
96,250
-5.19%
BOSCHLTD 28-Dec-17 19,825.85 -78.75 -0.40% 20,248.95
19,707.45
19,981.71 127,100 -150 -0.12% 28,175
26,250
7.33%
HINDZINC 25-Jan-18 295.40 5.15 1.77% 298.50
295.00
296.49 128,000 16,000 14.29% 86,400
12,800
575.00%
SUNTV 25-Jan-18 939.75 18.60 2.02% 944.40
931.65
938.52 129,000 43,000 50.00% 144,000
108,000
33.33%
HAVELLS 25-Jan-18 558.40 13.40 2.46% 561.40
549.00
556.94 130,000 18,000 16.07% 132,000
50,000
164.00%
FEDERALBNK 22-Feb-18 108.65 3.65 3.48% 108.65
106.20
107.15 132,000 66,000 100.00% 165,000
33,000
400.00%
CIPLA 25-Jan-18 580.70 -14.90 -2.50% 600.75
579.10
584.52 133,000 33,000 33.00% 110,000
76,000
44.74%
BAJFINANCE 25-Jan-18 1,738.25 38.35 2.26% 1,748.95
1,705.95
1,728.54 133,500 34,500 34.85% 154,000
109,000
41.28%
L&TFH 22-Feb-18 171.55 6.55 3.97% 171.55
170.20
171.13 139,500 27,000 24.00% 27,000
54,000
-50.00%
ESCORTS 25-Jan-18 699.90 31.75 4.75% 701.15
678.50
692.04 139,700 8,800 6.72% 85,800
83,600
2.63%
COALINDIA 22-Feb-18 268.00 8.00 3.08% 268.00
261.80
265.22 140,800 -11,000 -7.25% 45,900
40,800
12.50%
ARVIND 25-Jan-18 435.65 9.30 2.18% 438.15
433.85
436.13 144,000 28,000 24.14% 124,000
136,000
-8.82%
DCBBANK 25-Jan-18 192.35 4.35 2.31% 192.80
189.25
191.47 144,000 9,000 6.67% 67,500
72,000
-6.25%
AMBUJACEM 25-Jan-18 266.80 0.55 0.21% 268.85
266.50
267.34 150,000 -2,500 -1.64% 37,500
42,500
-11.76%
UJJIVAN 25-Jan-18 365.70 2.85 0.79% 373.05
364.00
368.36 150,400 17,600 13.25% 58,800
150,000
-60.80%
INDUSINDBK 25-Jan-18 1,678.80 21.95 1.32% 1,685.80
1,655.30
1,664.58 153,900 52,500 51.78% 81,300
19,200
323.44%
TORNTPOWER 25-Jan-18 267.10 3.20 1.21% 269.75
264.55
265.56 156,000 -21,000 -11.86% 99,000
63,000
57.14%
ONGC 22-Feb-18 184.20 0.15 0.08% 185.35
184.20
184.81 157,500 11,250 7.69% 18,750
26,250
-28.57%
NIFTY 22-Feb-18 10,423.80 90.60 0.88% 10,459.80
10,391.20
10,436.69 162,450 31,125 23.70% 114,975
79,425
44.76%
APOLLOTYRE 25-Jan-18 251.45 8.30 3.41% 254.80
245.70
251.00 165,000 27,000 19.57% 210,000
75,000
180.00%
ADANIPORTS 25-Jan-18 405.70 7.40 1.86% 409.00
403.55
406.40 170,000 15,000 9.68% 90,000
137,500
-34.55%
SREINFRA 25-Jan-18 98.60 0.65 0.66% 99.10
98.50
98.82 175,000 45,000 34.62% 80,000
45,000
77.78%
PCJEWELLER 25-Jan-18 448.90 13.80 3.17% 451.00
438.55
447.54 177,000 31,500 21.65% 178,500
201,000
-11.19%
JSWSTEEL 25-Jan-18 253.00 8.85 3.62% 254.50
249.40
252.51 183,000 24,000 15.09% 225,000
216,000
4.17%
HINDUNILVR 25-Jan-18 1,336.80 3.75 0.28% 1,352.05
1,322.75
1,331.91 184,200 10,200 5.86% 33,600
22,200
51.35%
S&P500 15-Dec-17 2,554.00 3.00 0.12% 2,554.00
2,550.25
2,551.95 187,750 0 0.00% 117,000
117,000
0.00%
ASHOKLEY 22-Feb-18 114.45 0.60 0.53% 115.20
114.25
114.61 189,000 56,000 42.11% 56,000
35,000
60.00%
BPCL 25-Jan-18 522.10 7.80 1.52% 523.00
517.95
519.90 189,000 16,200 9.38% 72,000
63,000
14.29%
EICHERMOT 28-Dec-17 29,512.30 661.10 2.29% 29,598.90
29,012.10
29,398.48 190,300 -9,050 -4.54% 55,825
23,750
135.05%
RELINFRA 25-Jan-18 453.50 -3.65 -0.80% 462.45
451.10
456.19 191,100 54,600 40.00% 126,100
79,300
59.02%
EXIDEIND 25-Jan-18 206.25 0.40 0.19% 207.50
206.10
206.57 192,000 24,000 14.29% 44,000
60,000
-26.67%
RBLBANK 25-Jan-18 514.20 2.40 0.47% 518.20
510.05
514.15 194,000 9,000 4.86% 52,000
77,000
-32.47%
HDFC 25-Jan-18 1,735.00 20.05 1.17% 1,747.20
1,724.00
1,734.23 201,000 29,000 16.86% 102,000
42,500
140.00%
IGL 25-Jan-18 321.65 0.65 0.20% 327.05
321.05
323.94 211,750 22,000 11.59% 154,000
137,500
12.00%
CANBK 25-Jan-18 358.85 -1.65 -0.46% 366.00
357.35
360.68 212,800 41,600 24.30% 289,896
154,200
88.00%
UPL 25-Jan-18 724.30 -0.30 -0.04% 736.95
723.25
727.04 219,600 74,400 51.24% 189,600
112,800
68.09%
JETAIRWAYS 25-Jan-18 709.40 30.10 4.43% 712.00
696.20
705.42 220,800 80,400 57.26% 158,400
32,400
388.89%
TITAN 25-Jan-18 839.30 16.55 2.01% 843.00
827.60
835.51 223,500 33,000 17.32% 186,000
81,000
129.63%
HEXAWARE 25-Jan-18 319.60 -5.40 -1.66% 327.50
318.10
323.51 228,000 33,000 16.92% 123,000
81,000
51.85%
TATACOMM 25-Jan-18 693.85 -13.30 -1.88% 711.30
691.00
696.47 232,000 98,400 73.65% 126,000
177,100
-28.85%
KOTAKBANK 25-Jan-18 1,037.85 10.40 1.01% 1,039.95
1,025.30
1,033.47 233,600 76,800 48.98% 150,400
31,200
382.05%
BHARATFORG 25-Jan-18 702.95 9.00 1.30% 706.90
699.00
703.26 241,200 75,600 45.65% 126,000
91,200
38.16%
WOCKPHARMA 25-Jan-18 778.45 12.15 1.59% 792.45
771.95
780.66 251,100 110,700 78.85% 278,400
113,600
145.07%
CADILAHC 25-Jan-18 414.35 2.60 0.63% 421.00
412.55
417.50 251,200 8,000 3.29% 49,600
30,400
63.16%
SAIL 22-Feb-18 78.80 0.35 0.45% 80.00
78.80
79.51 264,000 36,000 15.79% 84,000
108,000
-22.22%
CASTROLIND 25-Jan-18 415.85 6.15 1.50% 417.00
411.50
414.85 273,000 40,600 17.47% 84,000
77,000
9.09%
MOTHERSUMI 25-Jan-18 378.15 3.70 0.99% 382.90
375.05
378.09 276,800 -6,400 -2.26% 228,750
378,750
-39.60%
RELCAPITAL 25-Jan-18 415.30 -2.05 -0.49% 423.10
414.25
417.38 288,000 57,000 24.68% 209,250
106,500
96.48%
GSFC 25-Jan-18 142.85 6.65 4.88% 143.70
139.75
140.94 297,000 72,000 32.00% 229,500
40,500
466.67%
IRB 25-Jan-18 217.00 6.75 3.21% 218.00
211.40
215.13 307,500 115,000 59.74% 280,000
72,500
286.21%
RCOM 22-Feb-18 12.15 0.00 0.00% 0.00
0.00
0.00 308,000 0 0.00% 0
42,000
-
M&M 25-Jan-18 1,485.45 50.30 3.50% 1,491.30
1,444.95
1,470.05 328,500 151,500 85.59% 262,500
145,000
81.03%
IOC 25-Jan-18 413.45 3.15 0.77% 416.00
409.60
412.33 334,500 13,500 4.21% 123,000
66,000
86.36%
LT 25-Jan-18 1,214.00 14.35 1.20% 1,224.95
1,210.65
1,217.00 335,250 7,500 2.29% 121,500
225,750
-46.18%
TVSMOTOR 25-Jan-18 757.85 8.80 1.17% 766.00
752.90
758.83 338,000 97,000 40.25% 214,000
142,000
50.70%
ADANIENT 25-Jan-18 156.10 6.45 4.31% 157.00
151.75
154.39 364,000 4,000 1.11% 496,000
224,000
121.43%
SOUTHBANK 22-Feb-18 31.60 0.25 0.80% 31.60
31.60
31.60 364,551 0 0.00% 33,141
298,269
-88.89%
GRANULES 25-Jan-18 128.05 0.05 0.04% 129.90
127.50
128.52 375,000 25,000 7.14% 175,000
135,000
29.63%
TORNTPHARM 28-Dec-17 1,344.30 19.05 1.44% 1,362.00
1,324.70
1,348.66 390,800 -2,400 -0.61% 120,000
165,600
-27.54%
RNAVAL 25-Jan-18 35.85 0.35 0.99% 36.00
35.70
35.87 405,000 27,000 7.14% 99,000
144,000
-31.25%
AUROPHARMA 25-Jan-18 673.40 2.00 0.30% 681.45
672.00
675.56 422,400 50,400 13.55% 174,400
148,000
17.84%
PETRONET 25-Jan-18 249.85 -1.15 -0.46% 255.40
248.80
252.81 435,000 132,000 43.56% 291,000
159,000
83.02%
LICHSGFIN 25-Jan-18 560.65 10.75 1.95% 562.55
553.35
558.84 442,200 28,600 6.91% 141,900
382,800
-62.93%
GMRINFRA 22-Feb-18 17.15 0.00 0.00% 0.00
0.00
0.00 450,000 0 0.00% 0
90,000
-
CHOLAFIN 28-Dec-17 1,295.35 -4.00 -0.31% 1,310.00
1,291.35
1,299.80 461,500 24,500 5.61% 296,500
279,000
6.27%
RAMCOCEM 28-Dec-17 707.00 1.10 0.16% 717.85
705.50
711.50 461,600 -5,600 -1.20% 143,200
212,000
-32.45%
DRREDDY 25-Jan-18 2,391.80 59.35 2.54% 2,396.00
2,338.55
2,372.44 473,250 273,500 136.92% 300,600
40,600
640.39%
PFC 22-Feb-18 117.55 0.90 0.77% 119.05
117.55
118.33 486,000 18,000 3.85% 96,000
78,000
23.08%
LUPIN 25-Jan-18 867.55 9.45 1.10% 875.65
860.60
868.83 489,600 58,200 13.49% 166,000
105,600
57.20%
ENGINERSIN 25-Jan-18 189.55 3.55 1.91% 189.55
187.70
188.56 493,500 3,500 0.71% 28,000
105,000
-73.33%
NIFTYMID50 28-Dec-17 5,228.80 0.00 0.00% 0.00
0.00
0.00 513,600 0 0.00% 114,975
79,425
44.76%
GLENMARK 25-Jan-18 541.55 2.95 0.55% 542.65
538.00
541.16 530,100 126,000 31.18% 145,600
75,600
92.59%
BALKRISIND 28-Dec-17 2,484.70 42.85 1.75% 2,502.00
2,444.60
2,473.64 533,600 19,600 3.81% 953,600
821,600
16.07%
PVR 28-Dec-17 1,305.75 1.90 0.15% 1,316.10
1,298.50
1,305.05 534,000 4,000 0.75% 349,600
228,000
53.33%
NTPC 25-Jan-18 178.30 0.10 0.06% 179.40
177.10
178.33 540,000 140,000 35.00% 312,000
176,000
77.27%
HINDPETRO 25-Jan-18 443.75 6.85 1.57% 445.40
439.00
442.64 541,800 61,425 12.79% 185,850
300,825
-38.22%
BHARTIARTL 25-Jan-18 521.30 -3.25 -0.62% 531.00
520.00
524.17 554,200 132,600 31.45% 324,700
125,800
158.11%
FORTIS 25-Jan-18 133.70 -0.80 -0.59% 133.70
133.70
133.70 560,000 -3,500 -0.62% 2,700
10,800
-75.00%
SYNDIBANK 25-Jan-18 84.10 0.70 0.84% 85.55
84.10
84.76 567,000 18,000 3.28% 81,000
117,000
-30.77%
BALRAMCHIN 25-Jan-18 146.15 -0.15 -0.10% 148.00
145.60
146.53 570,500 38,500 7.24% 112,000
178,500
-37.25%
PTC 25-Jan-18 111.80 0.50 0.45% 113.00
111.45
112.01 576,000 16,000 2.86% 208,000
216,000
-3.70%
GAIL 25-Jan-18 485.15 -3.10 -0.63% 497.00
483.05
488.10 582,000 304,000 109.35% 706,000
178,000
296.63%
BANKINDIA 25-Jan-18 178.25 1.55 0.88% 183.40
177.70
180.13 588,000 84,000 16.67% 336,000
186,000
80.65%
IFCI 22-Feb-18 23.65 0.15 0.64% 23.95
23.65
23.83 594,000 44,000 8.00% 88,000
44,000
100.00%
JINDALSTEL 25-Jan-18 166.40 3.10 1.90% 167.55
163.55
166.06 598,500 171,000 40.00% 499,500
180,000
177.50%
DHFL 25-Jan-18 597.45 5.95 1.01% 601.00
596.00
598.44 607,500 115,500 23.48% 400,500
144,000
178.13%
KTKBANK 25-Jan-18 149.00 0.30 0.20% 150.85
148.85
149.91 611,800 148,200 31.97% 269,800
171,000
57.78%
RECLTD 22-Feb-18 145.40 3.00 2.11% 146.85
144.55
145.58 624,000 36,000 6.12% 84,000
72,000
16.67%
HINDALCO 25-Jan-18 244.25 5.90 2.48% 245.00
241.10
243.66 626,500 -17,500 -2.72% 437,500
273,000
60.26%
EQUITAS 25-Jan-18 141.20 4.60 3.37% 142.10
137.50
139.68 627,200 41,600 7.10% 160,000
256,000
-37.50%
GODFRYPHLP 28-Dec-17 1,003.30 2.25 0.22% 1,027.35
995.15
1,013.77 635,000 -8,000 -1.24% 495,000
495,500
-0.10%
CGPOWER 25-Jan-18 85.55 0.55 0.65% 86.30
85.40
85.96 636,000 84,000 15.22% 180,000
264,000
-31.82%
ORIENTBANK 25-Jan-18 121.20 1.55 1.30% 122.80
120.90
121.62 648,000 54,000 9.09% 192,000
318,000
-39.62%
AJANTPHARM 28-Dec-17 1,439.85 -8.25 -0.57% 1,476.45
1,431.00
1,452.13 656,400 15,200 2.37% 343,200
378,000
-9.21%
POWERGRID 25-Jan-18 200.20 -1.40 -0.69% 202.00
199.50
200.72 676,000 328,000 94.25% 564,000
104,000
442.31%
UNIONBANK 25-Jan-18 149.25 1.20 0.81% 151.45
149.15
149.79 680,000 88,000 14.86% 264,000
356,000
-25.84%
BEL 25-Jan-18 181.65 0.05 0.03% 184.55
180.75
181.97 693,000 311,850 81.82% 534,600
198,000
170.00%
BAJAJFINSV 28-Dec-17 5,175.30 52.95 1.03% 5,190.00
5,126.55
5,165.66 695,375 -12,250 -1.73% 142,875
142,875
0.00%
IDEA 25-Jan-18 94.55 0.05 0.05% 95.55
94.30
94.87 700,000 98,000 16.28% 329,000
476,000
-30.88%
SRF 28-Dec-17 1,874.30 56.75 3.12% 1,892.90
1,829.15
1,867.93 705,500 -36,500 -4.92% 1,036,000
392,000
164.29%
HDIL 25-Jan-18 53.60 -0.35 -0.65% 53.90
53.50
53.73 711,000 0 0.00% 32,000
8,000
300.00%
HCLTECH 25-Jan-18 896.70 8.90 1.00% 898.40
892.15
895.17 711,900 9,100 1.29% 27,300
53,200
-48.68%
MANAPPURAM 25-Jan-18 102.75 2.30 2.29% 103.35
101.75
102.53 714,000 186,000 35.23% 432,000
240,000
80.00%
NATIONALUM 25-Jan-18 78.60 1.20 1.55% 78.80
78.15
78.53 728,000 48,000 7.06% 120,000
248,000
-51.61%
DALMIABHA 28-Dec-17 3,202.85 -4.95 -0.15% 3,247.80
3,187.60
3,215.26 753,900 -13,800 -1.80% 118,500
142,200
-16.67%
INFY 25-Jan-18 1,026.30 7.95 0.78% 1,028.45
1,016.50
1,021.88 757,200 224,400 42.12% 305,000
165,000
84.85%
INDIACEM 25-Jan-18 167.45 2.65 1.61% 170.45
167.00
168.04 759,500 80,500 11.86% 308,000
623,000
-50.56%
HDFCBANK 25-Jan-18 1,879.85 39.25 2.13% 1,891.45
1,865.00
1,881.65 774,000 101,000 15.01% 415,500
148,500
179.80%
CUMMINSIND 28-Dec-17 847.25 -0.80 -0.09% 859.35
845.85
851.47 789,600 19,200 2.49% 168,000
120,000
40.00%
NCC 25-Jan-18 120.55 0.35 0.29% 122.85
120.40
121.22 800,000 128,000 19.05% 400,000
480,000
-16.67%
JISLJALEQS 25-Jan-18 113.05 1.30 1.16% 113.05
113.05
113.05 810,000 -9,000 -1.10% 9,000
99,000
-90.91%
WIPRO 25-Jan-18 285.85 0.55 0.19% 287.00
282.60
284.55 823,200 204,000 32.95% 300,000
566,400
-47.03%
DISHTV 25-Jan-18 80.70 0.90 1.13% 81.10
80.10
80.63 833,000 182,000 27.96% 427,000
406,000
5.17%
PNB 25-Jan-18 172.75 2.00 1.17% 175.00
171.90
173.25 836,000 108,000 14.84% 458,500
297,500
54.12%
BIOCON 25-Jan-18 520.55 9.20 1.80% 521.60
515.30
517.79 842,400 70,200 9.09% 241,200
180,000
34.00%
REPCOHOME 28-Dec-17 653.30 7.05 1.09% 656.00
645.95
650.63 881,300 -16,800 -1.87% 205,100
213,500
-3.93%
ALBK 25-Jan-18 73.75 0.40 0.55% 74.50
73.50
74.03 890,000 80,000 9.88% 180,000
180,000
0.00%
INFRATEL 25-Jan-18 357.70 -2.95 -0.82% 362.75
356.55
358.72 918,000 120,700 15.14% 181,900
23,800
664.29%
NIFTY 25-Jan-18 10,392.10 85.50 0.83% 10,429.50
10,377.50
10,403.76 923,925 80,025 9.48% 557,625
530,550
5.10%
NMDC 25-Jan-18 131.35 2.45 1.90% 131.70
130.45
131.12 924,000 246,000 36.28% 378,000
306,000
23.53%
BANKBARODA 25-Jan-18 166.75 -0.05 -0.03% 170.30
166.35
168.48 928,000 220,000 31.07% 437,500
241,500
81.16%
TATAMTRDVR 25-Jan-18 228.30 1.45 0.64% 229.90
227.30
228.24 935,000 165,000 21.43% 270,900
134,400
101.56%
NIITTECH 28-Dec-17 616.70 -3.65 -0.59% 626.50
614.05
621.00 970,500 51,000 5.55% 390,000
583,500
-33.16%
SIEMENS 28-Dec-17 1,164.50 16.90 1.47% 1,169.75
1,150.70
1,161.55 984,000 -99,000 -9.14% 386,500
470,500
-17.85%
TATAPOWER 25-Jan-18 91.95 0.85 0.93% 92.85
91.75
92.17 1,008,000 81,000 8.74% 423,000
351,000
20.51%
TATAGLOBAL 25-Jan-18 289.75 2.45 0.85% 291.95
289.00
290.12 1,026,000 49,500 5.07% 598,500
670,500
-10.74%
SUNPHARMA 25-Jan-18 522.25 3.60 0.69% 529.00
521.00
525.31 1,034,000 146,300 16.48% 356,000
210,400
69.20%
JSWENERGY 25-Jan-18 81.45 -0.05 -0.06% 83.00
82.20
81.56 1,062,500 246,500 30.21% 391,000
42,500
820.00%
TATASTEEL 25-Jan-18 700.95 9.00 1.30% 705.50
697.70
701.31 1,083,000 365,000 50.84% 623,000
749,000
-16.82%
SUZLON 22-Feb-18 13.75 0.15 1.10% 13.75
13.70
13.72 1,085,000 140,000 14.81% 150,000
360,000
-58.33%
VEDL 25-Jan-18 298.90 12.00 4.18% 300.90
290.50
297.24 1,095,500 238,000 27.76% 1,244,250
561,750
121.50%
MGL 28-Dec-17 1,107.70 5.65 0.51% 1,117.90
1,103.15
1,109.78 1,119,000 16,200 1.47% 294,000
314,400
-6.49%
CEATLTD 28-Dec-17 1,779.80 51.15 2.96% 1,797.00
1,733.00
1,774.20 1,140,300 -50,400 -4.23% 2,014,250
527,100
282.14%
PIDILITIND 28-Dec-17 867.40 4.45 0.52% 872.45
856.00
863.66 1,152,000 102,000 9.71% 873,000
1,572,000
-44.47%
COLPAL 28-Dec-17 1,066.35 10.20 0.97% 1,070.50
1,056.10
1,064.13 1,154,300 0 0.00% 406,700
259,000
57.03%
CONCOR 28-Dec-17 1,301.90 6.75 0.52% 1,305.00
1,295.10
1,301.17 1,163,125 -13,750 -1.17% 140,625
153,750
-8.54%
BRITANNIA 28-Dec-17 4,720.50 1.75 0.04% 4,754.95
4,700.00
4,722.96 1,182,000 -8,600 -0.72% 123,200
239,200
-48.49%
COALINDIA 25-Jan-18 271.25 8.15 3.10% 271.70
264.25
268.99 1,185,800 -44,000 -3.58% 328,100
129,200
153.95%
ICICIBANK 25-Jan-18 305.90 -1.50 -0.49% 312.45
305.40
307.58 1,232,000 407,000 49.33% 816,750
214,500
280.77%
ANDHRABANK 25-Jan-18 60.05 -0.10 -0.17% 61.25
59.80
60.38 1,250,000 40,000 3.31% 250,000
370,000
-32.43%
IDBI 25-Jan-18 58.85 0.65 1.12% 59.95
58.80
59.22 1,330,000 170,000 14.66% 528,000
112,000
371.43%
DLF 25-Jan-18 233.70 4.10 1.79% 235.10
233.05
234.18 1,345,000 70,000 5.49% 420,000
1,640,000
-74.39%
YESBANK 25-Jan-18 318.05 11.65 3.80% 319.15
309.50
314.63 1,361,500 -26,250 -1.89% 1,417,500
437,500
224.00%
ULTRACEMCO 28-Dec-17 4,317.90 43.55 1.02% 4,334.40
4,273.85
4,307.16 1,379,400 -21,400 -1.53% 518,600
402,600
28.81%
APOLLOHOSP 28-Dec-17 1,197.00 -6.35 -0.53% 1,210.00
1,180.00
1,192.15 1,418,500 -106,000 -6.95% 588,500
520,000
13.17%
ACC 28-Dec-17 1,702.20 6.55 0.39% 1,712.35
1,696.05
1,703.40 1,560,400 -400 -0.03% 533,200
967,600
-44.89%
BHEL 25-Jan-18 90.40 0.05 0.06% 92.50
90.10
90.98 1,635,000 547,500 50.34% 1,125,000
427,500
163.16%
BANKNIFTY 28-Dec-17 25,510.25 297.20 1.18% 25,590.00
25,439.15
25,513.71 1,672,400 -336,000 -16.73% 3,034,600
3,459,080
-12.27%
GODREJCP 28-Dec-17 991.55 -7.50 -0.75% 1,009.35
988.15
998.73 1,676,800 26,400 1.60% 714,400
569,600
25.42%
HEROMOTOCO 28-Dec-17 3,506.50 34.25 0.99% 3,519.00
3,480.00
3,497.89 1,677,400 -139,000 -7.65% 542,200
390,800
38.74%
PEL 28-Dec-17 2,777.50 9.50 0.34% 2,814.85
2,772.00
2,788.80 1,678,200 -27,300 -1.60% 293,700
432,300
-32.06%
MINDTREE 28-Dec-17 568.30 2.80 0.50% 572.20
562.20
567.38 1,704,000 -32,400 -1.87% 583,200
1,258,800
-53.67%
UBL 28-Dec-17 1,025.60 3.80 0.37% 1,041.70
1,021.00
1,030.72 1,768,900 38,500 2.22% 369,600
608,300
-39.24%
KAJARIACER 28-Dec-17 695.35 10.50 1.53% 699.00
684.00
693.16 1,772,800 -92,800 -4.97% 542,400
677,600
-19.95%
SUNPHARMA 22-Feb-18 525.50 4.25 0.82% 530.20
524.00
528.10 1,810,600 2,200 0.12% 4,800
2,400
100.00%
AMARAJABAT 28-Dec-17 783.90 12.30 1.59% 788.00
778.10
783.91 1,821,600 -14,400 -0.78% 529,800
680,400
-22.13%
BAJAJ-AUTO 28-Dec-17 3,211.95 45.10 1.42% 3,262.00
3,178.10
3,228.25 1,831,000 19,500 1.08% 1,185,250
377,250
214.18%
MARUTI 28-Dec-17 9,205.75 47.20 0.52% 9,274.90
9,191.00
9,224.58 1,928,100 66,675 3.58% 670,875
615,750
8.95%
BERGEPAINT 28-Dec-17 251.15 4.70 1.91% 253.10
248.45
250.26 1,993,200 -178,200 -8.21% 886,600
2,015,200
-56.00%
MCDOWELL-N 28-Dec-17 3,374.40 6.75 0.20% 3,430.00
3,362.15
3,395.43 2,046,000 23,500 1.16% 578,750
488,250
18.54%
TATAELXSI 28-Dec-17 927.45 11.10 1.21% 937.75
919.00
928.59 2,087,200 0 0.00% 1,007,200
1,851,200
-45.59%
MCX 28-Dec-17 980.85 -2.70 -0.27% 996.25
977.55
987.08 2,156,000 20,500 0.96% 328,500
619,500
-46.97%
RECLTD 25-Jan-18 147.60 2.50 1.72% 148.95
146.85
147.80 2,226,000 144,000 6.92% 654,000
936,000
-30.13%
BEML 28-Dec-17 1,510.05 26.65 1.80% 1,520.00
1,492.40
1,507.37 2,261,700 60,300 2.74% 1,086,300
1,321,800
-17.82%
SBIN 25-Jan-18 314.95 -1.95 -0.62% 321.30
314.40
317.38 2,331,000 429,000 22.56% 1,491,000
867,000
71.97%
CHENNPETRO 28-Dec-17 424.00 2.60 0.62% 428.55
422.30
425.50 2,344,500 -15,000 -0.64% 591,000
663,000
-10.86%
ONGC 25-Jan-18 184.45 -1.05 -0.57% 186.70
184.00
184.68 2,351,250 371,250 18.75% 772,500
397,500
94.34%
IDFC 25-Jan-18 58.25 0.50 0.87% 59.00
58.15
58.58 2,376,000 699,600 41.73% 1,148,400
594,000
93.33%
BATAINDIA 28-Dec-17 735.25 14.40 2.00% 745.30
725.40
733.68 2,405,700 358,600 17.52% 4,054,600
1,434,400
182.67%
JUBLFOOD 28-Dec-17 1,724.80 22.75 1.34% 1,737.45
1,710.10
1,724.29 2,425,000 -24,000 -0.98% 1,167,500
1,251,500
-6.71%
L&TFH 25-Jan-18 169.00 3.95 2.39% 171.50
167.60
169.38 2,470,500 801,000 47.98% 1,926,000
1,089,000
76.86%
BHARTIARTL 22-Feb-18 522.00 -5.00 -0.95% 529.85
522.00
526.95 2,475,200 5,100 0.21% 5,100
1,700
200.00%
HCC 25-Jan-18 36.50 0.30 0.83% 36.90
36.50
36.65 2,520,000 90,000 3.70% 180,000
1,080,000
-83.33%
GODREJIND 28-Dec-17 597.45 0.65 0.11% 610.00
595.00
604.69 2,545,500 19,500 0.77% 2,176,500
2,271,000
-4.16%
VGUARD 28-Dec-17 231.00 -0.55 -0.24% 234.95
230.40
232.31 2,595,000 186,000 7.72% 1,662,000
1,248,000
33.17%
OIL 28-Dec-17 355.80 1.10 0.31% 359.15
354.30
356.42 2,610,432 -33,990 -1.29% 623,150
933,592
-33.25%
TV18BRDCST 25-Jan-18 54.20 0.00 0.00% 55.30
54.10
54.36 2,618,000 -136,000 -4.94% 289,000
1,428,000
-79.76%
INDIGO 28-Dec-17 1,136.70 -1.80 -0.16% 1,153.95
1,130.20
1,141.63 2,629,800 96,600 3.81% 789,600
961,800
-17.90%
SRTRANSFIN 28-Dec-17 1,408.70 41.80 3.06% 1,415.95
1,381.10
1,402.99 2,805,600 2,400 0.09% 1,816,200
921,000
97.20%
MUTHOOTFIN 28-Dec-17 430.00 6.10 1.44% 432.95
426.10
429.67 2,857,500 -91,500 -3.10% 981,000
1,750,500
-43.96%
JUSTDIAL 28-Dec-17 498.80 4.60 0.93% 507.75
494.15
501.46 2,911,200 120,000 4.30% 3,370,800
3,586,800
-6.02%
NHPC 25-Jan-18 28.55 -0.10 -0.35% 29.30
28.55
28.65 2,970,000 378,000 14.58% 891,000
297,000
200.00%
VOLTAS 28-Dec-17 634.10 15.80 2.56% 643.00
622.25
635.87 3,001,000 49,000 1.66% 3,855,000
2,555,000
50.88%
RELIANCE 25-Jan-18 928.30 -0.25 -0.03% 939.95
926.05
932.81 3,021,000 678,000 28.94% 1,036,000
638,000
62.38%
SAIL 25-Jan-18 79.00 0.65 0.83% 80.10
78.75
79.25 3,072,000 624,000 25.49% 1,884,000
1,524,000
23.62%
HAVELLS 28-Dec-17 556.15 13.95 2.57% 559.00
545.55
554.70 3,118,000 128,000 4.28% 5,918,000
3,092,000
91.40%
FEDERALBNK 25-Jan-18 108.35 3.65 3.49% 108.60
105.25
107.11 3,245,000 187,000 6.12% 1,688,500
2,293,500
-26.38%
MFSL 28-Dec-17 556.15 1.90 0.34% 560.60
553.10
556.31 3,274,000 -48,000 -1.44% 448,000
391,000
14.58%
DIVISLAB 28-Dec-17 1,052.70 -10.80 -1.02% 1,074.45
1,049.50
1,056.62 3,413,600 32,800 0.97% 1,215,200
1,581,600
-23.17%
PFC 25-Jan-18 118.40 1.15 0.98% 119.55
118.15
118.67 3,552,000 1,638,000 85.58% 2,652,000
306,000
766.67%
JPASSOCIAT 25-Jan-18 17.70 -0.25 -1.39% 18.05
17.60
17.79 3,604,000 102,000 2.91% 204,000
68,000
200.00%
WOCKPHARMA 28-Dec-17 775.05 11.45 1.50% 788.75
767.25
778.67 3,617,600 96,800 2.75% 5,591,200
6,648,800
-15.91%
ASIANPAINT 28-Dec-17 1,123.45 -3.65 -0.32% 1,138.30
1,121.10
1,127.26 3,659,400 -23,400 -0.64% 897,600
1,183,800
-24.18%
DRREDDY 28-Dec-17 2,377.25 57.20 2.47% 2,383.80
2,325.85
2,356.60 3,693,200 -194,600 -5.01% 1,482,200
1,360,600
8.94%
INFIBEAM 25-Jan-18 164.00 2.55 1.58% 168.15
164.10
165.75 3,716,000 20,000 0.54% 140,000
52,000
169.23%
ASHOKLEY 25-Jan-18 113.90 0.65 0.57% 115.25
113.35
114.04 3,724,000 518,000 16.16% 1,169,000
1,561,000
-25.11%
TATAMOTORS 25-Jan-18 407.80 2.20 0.54% 411.75
406.80
409.70 3,741,000 1,017,000 37.33% 1,575,000
607,500
159.26%
KSCL 28-Dec-17 541.50 4.55 0.85% 552.90
539.00
545.20 3,937,500 -40,500 -1.02% 1,170,000
1,506,000
-22.31%
AXISBANK 25-Jan-18 551.60 6.35 1.16% 553.10
546.85
550.17 3,955,200 111,600 2.90% 318,000
139,200
128.45%
RAYMOND 28-Dec-17 979.60 5.15 0.53% 987.40
975.00
980.76 4,009,600 -24,000 -0.60% 853,600
1,138,400
-25.02%
GRASIM 28-Dec-17 1,140.70 -3.90 -0.34% 1,156.65
1,135.05
1,144.23 4,034,250 11,250 0.28% 1,119,750
1,670,250
-32.96%
STAR 28-Dec-17 793.55 8.85 1.13% 796.00
787.45
791.80 4,245,000 -33,500 -0.78% 570,500
1,050,500
-45.69%
CAPF 28-Dec-17 681.55 12.75 1.91% 688.80
668.75
679.20 4,277,600 -1,600 -0.04% 1,340,000
1,051,200
27.47%
IFCI 25-Jan-18 23.95 0.35 1.48% 23.95
23.65
23.77 4,312,000 308,000 7.69% 572,000
528,000
8.33%
RCOM 25-Jan-18 11.90 -0.15 -1.24% 12.20
11.85
11.98 4,312,000 280,000 6.94% 378,000
742,000
-49.06%
ESCORTS 28-Dec-17 696.25 31.35 4.71% 697.90
670.50
689.71 4,340,600 -449,900 -9.39% 5,454,900
2,004,200
172.17%
INDIANB 28-Dec-17 383.45 8.65 2.31% 387.55
378.00
383.33 4,468,000 -120,000 -2.62% 2,988,000
2,608,000
14.57%
RPOWER 25-Jan-18 36.45 -0.05 -0.14% 36.70
36.40
36.56 4,615,000 637,000 16.01% 720,000
408,000
76.47%
CANFINHOME 28-Dec-17 469.25 6.35 1.37% 475.90
466.25
470.50 4,633,750 -11,250 -0.24% 1,022,500
1,635,000
-37.46%
SOUTHBANK 25-Jan-18 31.30 0.05 0.16% 31.75
31.20
31.45 4,739,163 596,538 14.40% 1,060,512
1,093,653
-3.03%
CESC 28-Dec-17 1,016.30 12.15 1.21% 1,028.95
1,008.25
1,020.19 4,918,100 -42,900 -0.86% 1,516,350
1,423,950
6.49%
DCBBANK 28-Dec-17 191.05 3.50 1.87% 192.70
188.05
190.54 5,026,500 -108,000 -2.10% 5,859,000
3,996,000
46.62%
TORNTPOWER 28-Dec-17 265.40 1.75 0.66% 269.40
263.05
265.84 5,094,000 -93,000 -1.79% 2,382,000
3,075,000
-22.54%
TVSMOTOR 28-Dec-17 758.65 9.00 1.20% 767.70
753.60
760.44 5,132,000 -64,000 -1.23% 2,452,000
1,828,000
34.14%
TITAN 28-Dec-17 835.40 15.95 1.95% 839.50
822.50
832.58 5,356,500 -36,000 -0.67% 6,277,500
5,334,000
17.69%
INDUSINDBK 28-Dec-17 1,676.75 23.35 1.41% 1,682.95
1,651.00
1,667.11 5,372,400 -209,700 -3.76% 2,540,100
1,677,300
51.44%
HEXAWARE 28-Dec-17 321.00 -3.25 -1.00% 328.30
318.95
323.79 5,397,000 354,000 7.02% 5,112,000
6,609,000
-22.65%
SUNTV 28-Dec-17 934.95 18.05 1.97% 943.95
927.65
934.94 5,397,000 -93,000 -1.69% 4,575,000
7,690,000
-40.51%
MARICO 28-Dec-17 307.15 -2.05 -0.66% 311.90
305.85
308.97 5,558,800 143,000 2.64% 1,245,400
868,400
43.41%
RBLBANK 28-Dec-17 511.65 2.80 0.55% 514.75
510.00
511.56 5,610,000 -13,000 -0.23% 744,000
1,536,000
-51.56%
ZEEL 28-Dec-17 573.35 3.80 0.67% 582.90
571.00
575.29 5,873,400 -49,400 -0.83% 2,593,500
1,877,200
38.16%
ITC 25-Jan-18 266.85 0.95 0.36% 268.80
265.95
267.49 5,971,200 314,400 5.56% 1,123,200
535,200
109.87%
M&M 28-Dec-17 1,482.05 51.30 3.59% 1,487.90
1,439.80
1,469.09 6,088,500 299,000 5.16% 5,161,500
2,834,500
82.10%
BAJFINANCE 28-Dec-17 1,730.55 40.80 2.41% 1,741.00
1,696.70
1,721.44 6,144,000 -87,500 -1.40% 3,583,000
3,285,000
9.07%
ICICIPRULI 28-Dec-17 379.60 -0.15 -0.04% 381.85
377.00
379.53 6,529,900 -9,100 -0.14% 683,800
1,192,100
-42.64%
ADANIPOWER 25-Jan-18 35.65 1.05 3.03% 35.75
35.15
35.44 6,580,000 360,000 5.79% 1,380,000
1,020,000
35.29%
M&MFIN 28-Dec-17 461.35 13.45 3.00% 465.30
450.35
458.44 6,643,750 -13,750 -0.21% 5,646,250
3,537,500
59.61%
ARVIND 28-Dec-17 433.25 9.75 2.30% 436.70
429.40
433.98 6,736,000 -384,000 -5.39% 6,908,000
5,684,000
21.53%
HINDZINC 28-Dec-17 294.00 2.75 0.94% 298.50
293.35
295.81 6,876,800 243,200 3.67% 3,942,400
2,326,400
69.46%
TCS 28-Dec-17 2,556.10 -14.65 -0.57% 2,589.60
2,549.75
2,567.24 6,898,500 114,500 1.69% 1,488,250
2,448,250
-39.21%
IGL 28-Dec-17 320.40 -0.25 -0.08% 325.65
319.55
322.76 6,899,750 258,500 3.89% 2,631,750
2,807,750
-6.27%
JETAIRWAYS 28-Dec-17 706.15 29.40 4.34% 709.80
689.00
701.94 6,931,200 799,200 13.03% 9,211,200
1,827,600
404.01%
BHARATFORG 28-Dec-17 699.65 8.05 1.16% 704.35
694.70
699.44 6,943,200 106,800 1.56% 2,481,600
1,728,000
43.61%
CADILAHC 28-Dec-17 412.35 1.50 0.37% 419.75
410.45
415.18 7,009,600 0 0.00% 1,339,200
1,966,400
-31.90%
TATACHEM 28-Dec-17 722.00 2.20 0.31% 730.00
721.00
724.89 7,071,000 -30,000 -0.42% 1,726,500
2,038,500
-15.31%
UJJIVAN 28-Dec-17 363.60 2.65 0.73% 372.00
362.00
366.81 7,113,600 3,600 0.05% 2,252,400
2,925,600
-23.01%
CENTURYTEX 28-Dec-17 1,334.25 11.95 0.90% 1,343.60
1,316.05
1,330.81 7,161,550 30,800 0.43% 1,850,750
2,218,150
-16.56%
IDFCBANK 25-Jan-18 53.00 0.45 0.86% 53.15
52.75
52.94 7,776,000 1,440,000 22.73% 2,367,000
1,269,000
86.52%
TATACOMM 28-Dec-17 689.70 -14.60 -2.07% 710.15
687.10
695.78 7,987,700 84,700 1.07% 2,823,100
10,864,000
-74.01%
RELINFRA 28-Dec-17 450.95 -3.85 -0.85% 461.70
448.55
454.44 8,477,300 0 0.00% 5,391,100
5,405,400
-0.26%
HCLTECH 28-Dec-17 892.45 8.55 0.97% 896.70
885.50
892.21 8,520,400 -93,100 -1.08% 1,265,600
1,892,100
-33.11%
KOTAKBANK 28-Dec-17 1,033.40 9.65 0.94% 1,037.00
1,019.00
1,030.11 8,560,000 -1,088,800 -11.28% 6,432,000
2,599,200
147.46%
GLENMARK 28-Dec-17 538.30 2.55 0.48% 541.85
535.55
538.19 8,992,900 -101,500 -1.12% 1,043,700
1,054,200
-1.00%
CIPLA 28-Dec-17 578.60 -14.15 -2.39% 599.40
576.15
582.77 9,353,000 1,119,000 13.59% 3,978,000
2,406,000
65.34%
CASTROLIND 28-Dec-17 414.55 6.45 1.58% 415.60
409.00
412.97 9,682,400 -540,400 -5.29% 3,521,000
2,168,600
62.36%
HINDUNILVR 28-Dec-17 1,329.50 2.20 0.17% 1,340.65
1,316.30
1,328.01 9,831,000 -74,400 -0.75% 1,323,600
1,091,400
21.28%
PCJEWELLER 28-Dec-17 446.15 12.60 2.91% 449.45
435.25
445.53 9,838,500 819,000 9.08% 7,932,000
10,329,000
-23.21%
BIOCON 28-Dec-17 520.60 8.75 1.71% 522.50
514.55
518.44 9,970,200 57,600 0.58% 4,330,800
4,597,200
-5.79%
BHARATFIN 28-Dec-17 1,004.85 13.75 1.39% 1,007.70
991.70
999.08 10,031,000 30,000 0.30% 3,010,000
1,963,000
53.34%
ADANIPORTS 28-Dec-17 403.30 7.00 1.77% 408.85
401.45
404.51 10,120,000 90,000 0.90% 8,650,000
6,687,500
29.35%
ICIL 28-Dec-17 111.60 3.85 3.57% 112.20
108.80
110.66 10,360,000 -276,500 -2.60% 1,669,500
2,838,500
-41.18%
MRPL 28-Dec-17 126.10 2.35 1.90% 127.25
124.20
125.79 10,435,500 22,500 0.22% 2,592,000
3,978,000
-34.84%
INFRATEL 28-Dec-17 355.75 -3.65 -1.02% 363.40
355.00
357.44 10,483,900 81,600 0.78% 2,346,000
1,980,500
18.45%
DABUR 28-Dec-17 343.90 -1.65 -0.48% 347.75
342.45
344.95 10,595,000 127,500 1.22% 1,377,500
1,422,500
-3.16%
AMBUJACEM 28-Dec-17 265.35 0.40 0.15% 267.85
264.50
265.90 10,630,000 -235,000 -2.16% 2,225,000
3,460,000
-35.69%
APOLLOTYRE 28-Dec-17 250.35 8.45 3.49% 254.25
243.85
250.53 10,686,000 1,356,000 14.53% 15,801,000
4,764,000
231.68%
KPIT 28-Dec-17 167.90 -2.15 -1.26% 171.60
165.75
168.41 10,924,000 16,000 0.15% 4,100,000
4,168,000
-1.63%
IBULHSGFIN 28-Dec-17 1,207.00 18.70 1.57% 1,210.90
1,193.95
1,203.16 11,069,200 -123,600 -1.10% 2,212,800
1,648,400
34.24%
BPCL 28-Dec-17 522.65 7.25 1.41% 524.80
516.05
521.01 11,098,800 -304,200 -2.67% 4,840,200
6,138,000
-21.14%
TECHM 28-Dec-17 499.50 -15.25 -2.96% 519.00
494.75
506.10 11,558,800 -765,600 -6.21% 5,138,100
4,928,000
4.26%
LUPIN 28-Dec-17 863.65 9.55 1.12% 871.40
856.00
864.32 11,570,800 -137,200 -1.17% 3,399,600
2,173,200
56.43%
GMRINFRA 25-Jan-18 17.35 0.30 1.76% 17.80
17.30
17.56 11,700,000 855,000 7.88% 1,530,000
4,095,000
-62.64%
HDFC 28-Dec-17 1,725.30 18.35 1.08% 1,740.00
1,716.00
1,726.71 12,179,000 -153,500 -1.24% 3,124,000
2,477,000
26.12%
UPL 28-Dec-17 721.00 0.40 0.06% 732.10
719.00
724.75 12,402,000 228,000 1.87% 2,517,600
4,143,600
-39.24%
IOC 28-Dec-17 413.05 3.20 0.78% 416.50
409.10
412.36 12,526,500 -162,000 -1.28% 4,792,500
5,508,000
-12.99%
MOTHERSUMI 28-Dec-17 376.05 3.20 0.86% 378.85
373.50
376.11 12,573,750 -487,500 -3.73% 5,943,750
6,153,750
-3.41%
RELCAPITAL 28-Dec-17 413.30 -1.85 -0.45% 421.60
412.10
416.94 12,831,750 186,000 1.47% 3,743,250
4,546,500
-17.67%
CANBK 28-Dec-17 356.95 -1.85 -0.52% 364.90
355.50
359.77 12,835,608 360,828 2.89% 11,324,448
13,520,256
-16.24%
ENGINERSIN 28-Dec-17 188.55 2.95 1.59% 189.50
186.50
188.17 13,226,500 -154,000 -1.15% 3,923,500
4,525,500
-13.30%
ALBK 28-Dec-17 73.35 0.45 0.62% 75.00
73.10
73.70 13,910,000 180,000 1.31% 7,150,000
10,940,000
-34.64%
LT 28-Dec-17 1,207.80 13.35 1.12% 1,219.50
1,205.10
1,212.02 13,937,250 -330,000 -2.31% 3,436,500
3,583,500
-4.10%
RNAVAL 28-Dec-17 35.55 0.25 0.71% 36.10
35.40
35.74 14,292,000 72,000 0.51% 1,449,000
1,782,000
-18.69%
EXIDEIND 28-Dec-17 205.30 0.50 0.24% 206.75
204.80
205.56 15,008,000 -148,000 -0.98% 2,488,000
3,784,000
-34.25%
ORIENTBANK 28-Dec-17 120.80 1.65 1.38% 122.35
120.15
121.02 15,144,000 174,000 1.16% 5,538,000
5,892,000
-6.01%
SREINFRA 28-Dec-17 97.75 0.70 0.72% 99.40
97.50
98.05 15,330,000 190,000 1.25% 1,945,000
4,710,000
-58.70%
IRB 28-Dec-17 216.20 6.45 3.08% 217.35
210.30
213.68 15,812,500 32,500 0.21% 6,970,000
4,740,000
47.05%
BANKINDIA 28-Dec-17 177.85 2.00 1.14% 182.80
176.75
179.32 15,996,000 36,000 0.23% 18,918,000
15,078,000
25.47%
GRANULES 28-Dec-17 127.35 0.20 0.16% 129.70
126.50
127.93 16,020,000 -355,000 -2.17% 3,220,000
3,290,000
-2.13%
LICHSGFIN 28-Dec-17 557.70 10.15 1.85% 559.90
550.20
555.65 16,046,800 -701,800 -4.19% 3,847,800
3,969,900
-3.08%
BALRAMCHIN 28-Dec-17 145.05 -0.35 -0.24% 147.85
144.70
145.97 16,919,000 94,500 0.56% 1,333,500
2,740,500
-51.34%
EQUITAS 28-Dec-17 140.30 4.55 3.35% 141.60
136.50
139.48 17,443,200 105,600 0.61% 4,742,400
3,212,800
47.61%
UNIONBANK 28-Dec-17 148.55 1.40 0.95% 150.85
148.00
149.13 17,492,000 -184,000 -1.04% 8,584,000
9,688,000
-11.40%
PETRONET 28-Dec-17 249.00 -0.80 -0.32% 254.50
247.35
251.25 17,988,000 72,000 0.40% 4,218,000
4,938,000
-14.58%
BEL 28-Dec-17 180.75 0.05 0.03% 184.30
180.10
181.92 17,998,200 331,650 1.88% 4,187,700
4,029,300
3.93%
GAIL 28-Dec-17 486.35 -1.15 -0.24% 497.50
484.50
490.82 18,604,000 230,000 1.25% 6,162,000
5,778,000
6.65%
NIFTY 28-Dec-17 10,359.50 83.40 0.81% 10,400.00
10,343.00
10,370.49 19,738,650 -1,197,975 -5.72% 10,282,050
11,237,850
-8.51%
SYNDIBANK 28-Dec-17 83.75 0.65 0.78% 85.10
83.45
84.21 19,755,000 -414,000 -2.05% 7,263,000
8,505,000
-14.60%
GSFC 28-Dec-17 142.45 7.15 5.28% 143.20
138.45
141.07 20,326,500 -54,000 -0.26% 10,863,000
3,780,000
187.38%
PTC 28-Dec-17 111.25 0.60 0.54% 112.50
110.75
111.49 20,368,000 96,000 0.47% 6,032,000
8,088,000
-25.42%
HDFCBANK 28-Dec-17 1,876.70 38.90 2.12% 1,889.65
1,853.80
1,878.62 20,402,500 -305,000 -1.47% 8,832,500
3,855,500
129.09%
AUROPHARMA 28-Dec-17 670.20 2.20 0.33% 677.90
667.55
672.86 20,563,200 -96,800 -0.47% 3,045,600
4,140,800
-26.45%
SUZLON 25-Jan-18 13.65 0.15 1.11% 13.70
13.60
13.62 21,105,000 1,365,000 6.91% 1,980,000
4,110,000
-51.82%
IDBI 28-Dec-17 58.60 0.45 0.77% 59.70
58.45
59.01 21,200,000 -72,000 -0.34% 8,320,000
6,976,000
19.27%
ANDHRABANK 28-Dec-17 59.50 -0.35 -0.58% 61.30
59.40
60.05 21,260,000 -530,000 -2.43% 9,970,000
5,600,000
78.04%
COALINDIA 28-Dec-17 271.85 8.85 3.37% 272.35
264.10
269.50 21,533,900 35,700 0.17% 11,503,900
2,459,900
367.66%
KTKBANK 28-Dec-17 148.35 0.40 0.27% 150.10
147.80
149.02 22,442,800 205,200 0.92% 3,389,600
5,612,600
-39.61%
POWERGRID 28-Dec-17 199.70 -1.10 -0.55% 202.90
198.15
199.99 23,540,000 1,156,000 5.16% 9,544,000
6,088,000
56.77%
TATASTEEL 28-Dec-17 698.00 9.05 1.31% 703.00
694.25
698.41 24,546,000 -332,000 -1.33% 9,660,000
10,404,000
-7.15%
TATAMTRDVR 28-Dec-17 226.80 1.10 0.49% 228.85
225.05
227.19 25,542,300 -42,000 -0.16% 1,862,700
3,376,800
-44.84%
ADANIENT 28-Dec-17 155.25 6.40 4.30% 155.85
150.85
153.42 25,912,000 -684,000 -2.57% 24,112,000
15,472,000
55.84%
NCC 28-Dec-17 120.05 0.45 0.38% 122.00
119.20
120.51 26,432,000 -64,000 -0.24% 12,096,000
19,096,000
-36.66%
NMDC 28-Dec-17 130.80 2.55 1.99% 131.15
129.40
130.36 26,616,000 -294,000 -1.09% 5,508,000
6,024,000
-8.57%
HINDPETRO 28-Dec-17 443.20 6.45 1.48% 445.80
438.25
442.30 26,869,500 -593,775 -2.16% 8,517,600
10,818,675
-21.27%
TATAGLOBAL 28-Dec-17 288.05 2.70 0.95% 291.00
287.20
288.65 27,783,000 -72,000 -0.26% 17,046,000
31,882,500
-46.53%
INDIACEM 28-Dec-17 166.45 2.55 1.56% 169.00
165.55
167.19 28,224,000 -126,000 -0.44% 9,016,000
14,693,000
-38.64%
CGPOWER 28-Dec-17 85.00 0.45 0.53% 86.55
84.70
85.66 29,724,000 372,000 1.27% 6,348,000
8,076,000
-21.40%
DHFL 28-Dec-17 594.10 6.50 1.11% 599.75
591.20
594.95 29,808,000 -88,500 -0.30% 4,552,500
6,754,500
-32.60%
INFY 28-Dec-17 1,021.35 7.35 0.72% 1,023.95
1,011.45
1,017.87 30,720,500 72,500 0.24% 5,227,500
3,515,000
48.72%
BHARTIARTL 28-Dec-17 519.55 -2.20 -0.42% 530.65
517.15
524.32 31,135,500 872,100 2.88% 9,661,100
7,017,600
37.67%
JINDALSTEL 28-Dec-17 165.75 3.55 2.19% 166.90
163.15
165.56 31,842,000 247,500 0.78% 11,578,500
11,511,000
0.59%
DISHTV 28-Dec-17 80.35 0.75 0.94% 80.80
79.60
80.19 32,949,000 1,813,000 5.82% 12,089,000
11,165,000
8.28%
NTPC 28-Dec-17 177.80 0.15 0.08% 179.00
176.60
177.85 33,808,000 -996,000 -2.86% 5,460,000
6,220,000
-12.22%
HDIL 28-Dec-17 53.40 -0.45 -0.84% 54.80
52.85
53.70 34,224,000 -496,000 -1.43% 3,616,000
6,064,000
-40.37%
HCC 28-Dec-17 36.20 0.20 0.56% 36.90
36.10
36.37 34,740,000 276,000 0.80% 4,200,000
8,436,000
-50.21%
NATIONALUM 28-Dec-17 78.00 1.20 1.56% 78.50
77.60
78.06 36,624,000 -544,000 -1.46% 6,456,000
9,440,000
-31.61%
INFIBEAM 28-Dec-17 163.15 2.30 1.43% 167.95
161.85
164.68 36,908,000 -672,000 -1.79% 8,216,000
3,376,000
143.36%
MANAPPURAM 28-Dec-17 102.15 2.20 2.20% 102.85
100.85
102.04 37,662,000 -2,532,000 -6.30% 11,520,000
9,024,000
27.66%
NHPC 28-Dec-17 28.50 -0.25 -0.87% 29.15
28.30
28.65 37,773,000 -81,000 -0.21% 5,967,000
6,426,000
-7.14%
WIPRO 28-Dec-17 285.20 0.50 0.18% 287.70
282.10
284.84 40,663,200 842,400 2.12% 4,005,600
4,418,400
-9.34%
HINDALCO 28-Dec-17 243.00 5.90 2.49% 244.00
239.35
242.35 42,812,000 -1,400,000 -3.17% 17,692,500
14,056,000
25.87%
PNB 28-Dec-17 171.85 1.90 1.12% 174.55
171.15
172.50 43,484,000 -2,005,500 -4.41% 18,259,500
20,860,000
-12.47%
DLF 28-Dec-17 232.60 3.90 1.71% 234.80
231.55
232.89 43,710,000 -815,000 -1.83% 23,440,000
40,695,000
-42.40%
SUNPHARMA 28-Dec-17 519.85 3.60 0.70% 526.40
518.40
522.55 43,973,600 -277,600 -0.63% 5,444,800
5,757,600
-5.43%
ONGC 28-Dec-17 183.75 -0.95 -0.51% 186.65
183.20
184.29 44,025,000 138,750 0.32% 8,310,000
11,433,750
-27.32%
AXISBANK 28-Dec-17 549.10 6.00 1.10% 552.90
544.00
547.70 44,251,200 38,400 0.09% 8,919,600
7,924,800
12.55%
IDEA 28-Dec-17 94.15 -0.10 -0.11% 95.20
93.70
94.46 45,059,000 -378,000 -0.83% 9,310,000
18,368,000
-49.31%
RELIANCE 28-Dec-17 923.95 -0.60 -0.06% 936.00
922.00
929.10 46,398,000 739,000 1.62% 13,018,000
11,392,000
14.27%
JISLJALEQS 28-Dec-17 112.60 1.80 1.62% 114.50
111.35
113.26 46,728,000 -972,000 -2.04% 4,473,000
6,984,000
-35.95%
BANKBARODA 28-Dec-17 165.85 -0.30 -0.18% 169.40
165.30
167.36 46,914,000 126,000 0.27% 14,700,000
15,802,500
-6.98%
TATAPOWER 28-Dec-17 91.45 0.85 0.94% 92.50
91.05
91.66 47,601,000 -1,755,000 -3.56% 16,218,000
15,966,000
1.58%
VEDL 28-Dec-17 298.30 12.30 4.30% 300.80
290.50
297.52 47,920,250 -1,202,250 -2.45% 40,323,500
17,669,750
128.21%
RECLTD 28-Dec-17 146.95 2.40 1.66% 148.35
146.00
147.09 51,006,000 -690,000 -1.33% 9,528,000
20,052,000
-52.48%
JSWSTEEL 28-Dec-17 251.90 9.20 3.79% 253.50
247.80
251.24 51,294,000 -126,000 -0.25% 10,287,000
10,713,000
-3.98%
FORTIS 28-Dec-17 135.65 -0.10 -0.07% 138.30
132.90
136.19 52,153,200 -380,700 -0.72% 1,539,000
4,144,500
-62.87%
BHEL 28-Dec-17 90.00 0.15 0.17% 92.10
89.60
90.66 52,972,500 3,930,000 8.01% 27,600,000
11,317,500
143.87%
L&TFH 28-Dec-17 168.05 4.10 2.50% 170.80
166.50
168.72 53,406,000 -765,000 -1.41% 23,499,000
15,651,000
50.14%
YESBANK 28-Dec-17 316.20 11.25 3.69% 317.25
307.70
313.18 55,580,000 -2,488,500 -4.29% 29,701,000
10,207,750
190.97%
RPOWER 28-Dec-17 36.20 -0.05 -0.14% 36.60
36.10
36.30 61,596,000 120,000 0.20% 6,120,000
6,516,000
-6.08%
PFC 28-Dec-17 117.80 1.15 0.99% 118.85
117.50
118.01 62,544,000 -786,000 -1.24% 11,616,000
13,074,000
-11.15%
JSWENERGY 28-Dec-17 81.05 1.45 1.82% 83.25
79.90
81.55 63,163,500 -1,572,500 -2.43% 6,077,500
5,525,000
10.00%
SBIN 28-Dec-17 313.70 -1.65 -0.52% 320.20
313.00
316.50 67,659,000 2,181,000 3.33% 35,193,000
33,411,000
5.33%
ASHOKLEY 28-Dec-17 113.30 0.70 0.62% 114.45
112.75
113.42 68,467,000 -63,000 -0.09% 18,606,000
27,741,000
-32.93%
TATAMOTORS 28-Dec-17 405.65 2.10 0.52% 409.75
404.70
407.12 69,441,000 -1,105,500 -1.57% 12,393,000
14,121,000
-12.24%
FEDERALBNK 28-Dec-17 107.80 3.55 3.41% 108.10
104.75
106.48 72,490,000 -5,709,000 -7.30% 22,478,500
24,425,500
-7.97%
SAIL 28-Dec-17 78.60 0.70 0.90% 79.90
78.25
78.95 80,784,000 2,004,000 2.54% 30,912,000
48,648,000
-36.46%
ITC 28-Dec-17 265.65 1.05 0.40% 267.65
264.60
266.25 81,631,200 -842,400 -1.02% 16,377,600
17,863,200
-8.32%
ICICIBANK 28-Dec-17 304.65 -1.30 -0.42% 311.50
303.90
306.35 82,533,000 1,380,500 1.70% 27,942,750
20,550,750
35.97%
IFCI 28-Dec-17 23.65 0.35 1.50% 23.85
23.45
23.64 85,624,000 -550,000 -0.64% 12,122,000
11,198,000
8.25%
TV18BRDCST 28-Dec-17 53.90 0.00 0.00% 55.35
53.60
54.35 88,213,000 -2,244,000 -2.48% 11,968,000
34,527,000
-65.34%
ADANIPOWER 28-Dec-17 35.40 1.05 3.06% 35.75
34.70
35.15 104,240,000 -7,740,000 -6.91% 43,620,000
29,920,000
45.79%
RCOM 28-Dec-17 11.95 -0.05 -0.42% 12.15
11.70
11.90 107,478,000 490,000 0.46% 22,372,000
49,406,000
-54.72%
IDFCBANK 28-Dec-17 52.70 0.45 0.86% 52.85
52.45
52.63 131,805,000 -1,773,000 -1.33% 8,901,000
10,557,000
-15.69%
IDFC 28-Dec-17 58.10 0.65 1.13% 58.70
57.50
58.27 145,358,400 -409,200 -0.28% 15,351,600
15,536,400
-1.19%
SOUTHBANK 28-Dec-17 31.10 0.05 0.16% 31.65
31.00
31.25 166,533,525 -265,128 -0.16% 24,358,635
25,187,160
-3.29%
JPASSOCIAT 28-Dec-17 17.65 0.00 0.00% 18.05
17.40
17.70 225,624,000 -986,000 -0.44% 12,002,000
9,486,000
26.52%
GMRINFRA 28-Dec-17 17.25 0.35 2.07% 17.70
17.10
17.41 314,820,000 315,000 0.10% 56,295,000
38,475,000
46.32%
SUZLON 28-Dec-17 13.55 0.15 1.12% 13.60
13.45
13.51 408,540,000 -5,280,000 -1.28% 18,300,000
45,990,000
-60.21%
Sections
Follow us on
Available On