Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Apr 19, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
NATIONALUM 26-Apr-18 87.40 7.05 8.77% 90.50
83.20
87.10 118,312,000
14,789
103,049.75 55,320,000 8,920,000
19.22%
SAIL 26-Apr-18 80.65 3.20 4.13% 81.60
77.80
80.04 101,160,000
8,430
80,968.46 89,520,000 1,992,000
2.28%
HINDALCO 26-Apr-18 263.70 20.15 8.27% 266.85
249.10
258.26 92,711,500
26,489
239,436.72 56,913,500 3,370,500
6.29%
VEDL 26-Apr-18 311.35 19.25 6.59% 314.50
297.30
307.14 69,945,750
39,969
214,831.38 39,716,250 -1,883,000
-4.53%
JINDALSTEL 26-Apr-18 260.55 9.85 3.93% 264.40
251.30
259.49 54,351,000
12,078
141,035.41 32,688,000 -688,500
-2.06%
GMRINFRA 26-Apr-18 20.10 0.35 1.77% 20.20
19.60
19.87 46,530,000
1,034
9,245.51 283,860,000 405,000
0.14%
JSWSTEEL 26-Apr-18 325.10 14.35 4.62% 328.70
311.80
321.64 37,959,000
12,653
122,091.33 59,715,000 -6,894,000
-10.35%
YESBANK 26-Apr-18 318.85 8.60 2.77% 320.05
309.40
316.26 29,081,500
16,618
91,973.15 56,553,000 -614,250
-1.07%
SBIN 26-Apr-18 247.40 0.50 0.20% 248.95
245.90
247.36 27,942,000
9,314
69,117.33 79,713,000 -810,000
-1.01%
DLF 26-Apr-18 214.95 2.20 1.03% 216.40
213.25
215.05 27,110,000
5,422
58,300.06 48,165,000 -1,615,000
-3.24%
TATASTEEL 26-Apr-18 621.70 18.80 3.12% 625.90
606.50
618.02 26,228,981
24,721
162,100.35 20,471,995 399,997
1.99%
SOUTHBANK 26-Apr-18 26.50 0.30 1.15% 26.75
26.25
26.50 25,187,160
760
6,674.60 149,963,025 -1,491,345
-0.98%
BANKBARODA 26-Apr-18 145.60 3.45 2.43% 146.00
140.80
143.86 24,848,000
6,212
35,746.33 48,364,000 -2,404,000
-4.74%
ASHOKLEY 26-Apr-18 151.20 1.80 1.20% 151.45
149.45
150.52 23,996,000
3,428
36,118.78 61,369,000 -2,296,000
-3.61%
BPCL 26-Apr-18 378.00 -27.10 -6.69% 397.15
376.50
384.54 23,153,400
12,863
89,034.08 19,373,400 3,564,000
22.54%
FORTIS 26-Apr-18 122.75 -20.10 -14.07% 136.10
120.95
126.95 21,892,500
6,255
27,792.53 4,994,500 0
0.00%
RPOWER 26-Apr-18 39.60 -0.10 -0.25% 41.05
39.25
40.00 21,359,000
1,643
8,543.60 66,430,000 1,547,000
2.38%
SUZLON 26-Apr-18 11.75 -0.15 -1.26% 11.95
11.65
11.78 21,245,000
607
2,502.66 313,180,000 -2,135,000
-0.68%
ICICIBANK 26-Apr-18 290.15 0.50 0.17% 291.20
287.05
288.81 20,834,000
7,576
60,170.68 80,756,500 -825,000
-1.01%
RCOM 26-Apr-18 20.80 -0.35 -1.65% 21.20
20.25
20.77 20,664,000
738
4,291.91 117,460,000 -5,880,000
-4.77%
ADANIPOWER 26-Apr-18 26.20 0.30 1.16% 26.35
25.50
25.88 20,540,000
1,027
5,315.75 94,180,000 -60,000
-0.06%
HINDPETRO 26-Apr-18 302.60 -18.00 -5.61% 315.00
298.65
304.81 20,194,650
12,822
61,555.31 29,317,050 1,867,950
6.81%
IOC 26-Apr-18 158.80 -6.85 -4.14% 162.60
157.45
159.64 19,980,000
13,320
31,896.07 45,654,000 540,000
1.20%
ADANIENT 26-Apr-18 141.20 3.95 2.88% 142.90
135.55
139.61 19,052,000
4,763
26,598.50 14,804,000 -428,000
-2.81%
TATAGLOBAL 26-Apr-18 286.30 1.80 0.63% 288.75
284.00
286.43 18,922,500
4,205
54,199.72 26,064,000 -994,500
-3.68%
PNB 26-Apr-18 96.45 -0.75 -0.77% 97.95
95.90
96.78 18,348,000
4,587
17,757.19 67,852,000 60,000
0.09%
ITC 26-Apr-18 277.20 1.55 0.56% 279.80
275.35
277.43 17,800,800
7,417
49,384.76 89,234,400 -3,638,400
-3.92%
IDEA 26-Apr-18 71.30 -0.40 -0.56% 72.00
70.25
70.99 17,787,000
2,541
12,626.99 126,924,000 861,000
0.68%
BANKINDIA 26-Apr-18 109.05 -0.15 -0.14% 110.35
108.20
109.10 16,488,000
2,748
17,988.41 26,184,000 -408,000
-1.53%
AXISBANK 26-Apr-18 515.50 -3.75 -0.72% 521.10
510.15
513.35 14,264,400
11,887
73,226.30 45,734,400 2,530,800
5.86%
BALRAMCHIN 26-Apr-18 66.60 -4.00 -5.67% 70.90
65.80
67.73 14,248,500
4,071
9,650.51 18,182,500 1,046,500
6.11%
NMDC 26-Apr-18 125.40 2.50 2.03% 126.55
122.15
125.17 13,980,000
2,330
17,498.77 29,658,000 -522,000
-1.73%
BHARTIARTL 26-Apr-18 394.60 9.25 2.40% 397.45
386.00
392.45 13,916,200
8,186
54,614.13 52,147,500 -2,196,400
-4.04%
TATAMOTORS 26-Apr-18 336.15 0.15 0.04% 338.00
333.25
335.57 13,078,500
8,719
43,887.52 70,264,500 148,500
0.21%
INDIACEM 26-Apr-18 154.35 4.60 3.07% 156.00
150.80
153.94 12,554,500
3,587
19,326.40 25,504,500 -829,500
-3.15%
MINDTREE 26-Apr-18 896.40 30.80 3.56% 899.40
877.60
888.59 12,447,600
10,373
110,608.13 3,274,800 204,000
6.64%
NCC 26-Apr-18 134.50 1.85 1.39% 135.60
132.75
134.23 12,400,000
1,550
16,644.52 24,520,000 -808,000
-3.19%
BIOCON 26-Apr-18 641.30 17.10 2.74% 643.35
623.45
635.43 12,250,800
6,806
77,845.26 7,968,600 -25,200
-0.32%
APOLLOTYRE 26-Apr-18 293.40 3.00 1.03% 296.40
287.30
292.24 12,198,000
4,066
35,647.44 11,592,000 -114,000
-0.97%
GSFC 26-Apr-18 131.50 5.00 3.95% 132.10
126.65
130.29 11,596,500
2,577
15,109.08 17,892,000 -256,500
-1.41%
HINDZINC 26-Apr-18 330.35 5.85 1.80% 337.35
328.15
333.07 11,584,000
3,620
38,582.83 11,628,800 662,400
6.04%
IDBI 26-Apr-18 70.30 0.20 0.29% 70.80
69.65
70.27 11,320,000
1,132
7,954.56 51,880,000 -790,000
-1.50%
ONGC 26-Apr-18 184.40 2.05 1.12% 186.20
182.35
184.36 11,238,750
2,997
20,719.76 35,328,750 -127,500
-0.36%
IDFC 26-Apr-18 53.85 0.65 1.22% 54.00
52.80
53.63 11,233,200
851
6,024.37 151,760,400 -2,785,200
-1.80%
NHPC 26-Apr-18 28.20 0.80 2.92% 28.25
27.25
27.81 10,692,000
396
2,973.45 34,074,000 -1,215,000
-3.44%
JPASSOCIAT 26-Apr-18 21.20 0.20 0.95% 21.50
20.70
21.17 10,642,000
313
2,252.91 201,484,000 -2,380,000
-1.17%
CGPOWER 26-Apr-18 84.35 2.15 2.62% 85.05
81.80
83.59 10,596,000
883
8,857.20 20,736,000 -60,000
-0.29%
UNIONBANK 26-Apr-18 96.85 0.45 0.47% 97.40
95.85
96.59 9,980,000
2,495
9,639.68 30,216,000 -1,608,000
-5.05%
TITAN 26-Apr-18 955.55 -25.15 -2.56% 984.95
952.30
960.64 9,964,500
6,643
95,722.97 13,866,000 726,000
5.53%
IDFCBANK 26-Apr-18 49.35 -0.15 -0.30% 49.70
49.15
49.32 9,810,000
1,090
4,838.29 182,025,000 -1,971,000
-1.07%
BEL 26-Apr-18 136.80 -2.25 -1.62% 138.50
135.60
136.72 9,672,300
1,954
13,223.97 29,848,500 -1,103,850
-3.57%
ARVIND 26-Apr-18 432.30 14.10 3.37% 433.40
419.10
427.57 9,346,000
4,673
39,960.69 5,498,000 274,000
5.25%
INFIBEAM 26-Apr-18 170.75 0.45 0.26% 172.00
169.15
170.82 9,300,000
2,325
15,886.26 33,212,000 -940,000
-2.75%
HDIL 26-Apr-18 41.15 -0.65 -1.56% 41.85
40.75
41.14 9,144,000
1,016
3,761.84 26,982,000 -162,000
-0.60%
VEDL 31-May-18 312.80 19.50 6.65% 316.00
296.50
308.82 9,133,250
5,219
28,205.30 6,749,750 4,632,250
218.76%
FEDERALBNK 26-Apr-18 98.65 -0.70 -0.70% 99.90
98.10
98.62 9,130,000
1,660
9,004.01 57,799,500 -704,000
-1.20%
JISLJALEQS 26-Apr-18 114.85 0.00 0.00% 116.05
114.20
115.16 9,000,000
1,000
10,364.40 40,986,000 -927,000
-2.21%
PFC 26-Apr-18 86.30 -0.30 -0.35% 87.20
85.95
86.41 8,994,000
1,499
7,771.72 71,694,000 -1,164,000
-1.60%
ANDHRABANK 26-Apr-18 41.75 -0.40 -0.95% 42.25
41.20
41.60 8,970,000
897
3,731.52 22,690,000 -50,000
-0.22%
JUSTDIAL 26-Apr-18 474.50 24.10 5.35% 477.50
450.50
466.59 8,818,600
6,299
41,146.71 4,685,800 217,000
4.86%
INDUSINDBK 26-Apr-18 1,826.85 -14.85 -0.81% 1,862.85
1,794.20
1,821.15 8,624,100
28,747
157,057.80 7,072,200 504,000
7.67%
DCBBANK 26-Apr-18 199.05 1.90 0.96% 201.35
197.05
199.19 8,401,500
1,867
16,734.95 7,591,500 -40,500
-0.53%
ALBK 26-Apr-18 50.50 -0.60 -1.17% 51.25
50.15
50.61 8,160,000
816
4,129.78 15,070,000 -40,000
-0.26%
NATIONALUM 31-May-18 87.90 7.05 8.72% 90.80
83.60
87.59 8,144,000
1,018
7,133.33 4,336,000 2,088,000
92.88%
BHEL 26-Apr-18 88.55 0.60 0.68% 89.15
87.10
88.11 8,107,500
1,081
7,143.52 42,900,000 -210,000
-0.49%
SUNTV 26-Apr-18 913.50 13.20 1.47% 923.70
897.25
914.55 7,975,000
7,975
72,935.36 5,555,000 3,000
0.05%
TATAPOWER 26-Apr-18 87.00 -0.70 -0.80% 88.45
86.85
87.47 7,875,000
875
6,888.26 49,167,000 -225,000
-0.46%
ADANIPORTS 26-Apr-18 388.00 1.70 0.44% 390.90
384.45
387.98 7,855,000
3,142
30,475.83 14,457,500 232,500
1.63%
DISHTV 26-Apr-18 77.85 0.05 0.06% 78.20
76.80
77.72 7,812,000
1,116
6,071.49 40,194,000 -301,000
-0.74%
VGUARD 26-Apr-18 247.40 3.35 1.37% 248.90
242.50
246.45 7,746,000
2,582
19,090.02 3,294,000 369,000
12.62%
IFCI 26-Apr-18 20.90 0.05 0.24% 21.00
20.70
20.85 7,678,000
349
1,600.86 73,458,000 -374,000
-0.51%
JSWSTEEL 31-May-18 326.50 14.30 4.58% 330.00
314.05
324.82 7,671,000
2,557
24,916.94 11,673,000 4,095,000
54.04%
L&TFH 26-Apr-18 170.50 -1.45 -0.84% 173.10
169.80
170.84 7,654,500
1,701
13,076.95 34,434,000 463,500
1.36%
INFY 26-Apr-18 1,129.25 6.20 0.55% 1,136.50
1,120.45
1,129.83 7,618,800
12,698
86,079.49 40,996,800 -588,000
-1.41%
SYNDIBANK 26-Apr-18 57.15 -0.40 -0.70% 57.85
56.80
57.23 7,560,000
840
4,326.59 33,939,000 -540,000
-1.57%
SAIL 31-May-18 81.00 3.30 4.25% 81.95
78.20
80.59 7,368,000
614
5,937.87 7,788,000 1,452,000
22.92%
RECLTD 26-Apr-18 129.40 1.10 0.86% 129.70
127.85
128.82 7,152,000
1,192
9,213.21 33,612,000 -840,000
-2.44%
RELIANCE 26-Apr-18 942.20 3.25 0.35% 945.70
937.20
942.05 7,026,000
7,026
66,188.43 52,434,000 273,000
0.52%
POWERGRID 26-Apr-18 208.00 2.75 1.34% 209.00
205.30
207.24 6,960,000
1,740
14,423.90 33,104,000 592,000
1.82%
KPIT 26-Apr-18 235.00 2.90 1.25% 236.15
232.15
234.53 6,952,500
1,545
16,305.70 9,522,000 -301,500
-3.07%
SUZLON 31-May-18 11.80 -0.20 -1.67% 12.10
11.75
11.84 6,930,000
198
820.51 39,865,000 4,095,000
11.45%
CANBK 26-Apr-18 279.25 2.05 0.74% 280.30
276.00
278.17 6,446,400
4,029
17,931.95 10,196,800 -704,000
-6.46%
DHFL 26-Apr-18 591.00 -2.40 -0.40% 598.15
590.00
592.30 5,935,500
3,957
35,155.97 26,424,000 45,000
0.17%
HINDALCO 31-May-18 264.25 19.45 7.95% 267.75
249.90
259.58 5,894,000
1,684
15,299.65 3,423,000 1,253,000
57.74%
M&MFIN 26-Apr-18 518.00 9.65 1.90% 522.15
508.40
516.05 5,888,750
4,711
30,388.89 8,370,000 640,000
8.28%
PCJEWELLER 26-Apr-18 296.30 1.90 0.65% 300.50
293.50
297.04 5,880,000
3,920
17,465.95 9,072,000 -666,000
-6.84%
INFIBEAM 31-May-18 170.30 0.65 0.38% 171.50
168.80
171.12 5,700,000
1,425
9,753.84 8,360,000 3,676,000
78.48%
RELINFRA 26-Apr-18 463.45 3.65 0.79% 468.30
458.20
462.92 5,644,600
4,342
26,129.98 9,206,600 -81,900
-0.88%
NIFTY 26-Apr-18 10,580.00 41.15 0.39% 10,585.55
10,550.00
10,569.43 5,625,300
75,004
594,562.15 26,850,300 -298,425
-1.10%
SUNPHARMA 26-Apr-18 511.00 -2.50 -0.49% 517.00
507.45
510.79 5,618,800
5,108
28,700.27 54,414,800 221,100
0.41%
ORIENTBANK 26-Apr-18 93.50 -1.25 -1.32% 95.15
92.90
93.92 5,544,000
924
5,206.92 15,624,000 696,000
4.66%
AMBUJACEM 26-Apr-18 246.25 1.30 0.53% 250.65
245.50
248.14 5,265,000
2,106
13,064.57 11,112,500 45,000
0.41%
LT 26-Apr-18 1,381.00 22.75 1.67% 1,383.00
1,360.85
1,373.31 5,169,000
6,892
70,986.39 14,734,500 555,750
3.92%
HCC 26-Apr-18 24.55 -0.10 -0.41% 24.80
24.35
24.46 5,055,000
337
1,236.45 43,935,000 -60,000
-0.14%
GAIL 26-Apr-18 338.70 6.65 2.00% 338.75
329.40
333.48 4,888,611
2,444
16,302.54 13,841,730 -309,372
-2.19%
GMRINFRA 31-May-18 20.25 0.40 2.02% 20.30
19.80
19.97 4,815,000
107
961.56 15,750,000 3,645,000
30.11%
TV18BRDCST 26-Apr-18 67.65 -0.30 -0.44% 68.40
67.30
67.81 4,573,000
269
3,100.95 83,198,000 -2,057,000
-2.41%
MANAPPURAM 26-Apr-18 121.00 0.75 0.62% 121.65
119.40
120.59 4,548,000
758
5,484.43 18,396,000 -366,000
-1.95%
RNAVAL 26-Apr-18 28.90 -0.25 -0.86% 29.55
28.60
29.00 4,500,000
500
1,305.00 41,121,000 315,000
0.77%
HEXAWARE 26-Apr-18 421.60 5.70 1.37% 422.80
414.65
418.70 4,248,000
1,416
17,786.38 5,025,000 -114,000
-2.22%
DABUR 26-Apr-18 357.85 1.90 0.53% 362.05
356.25
359.03 4,217,500
1,687
15,142.09 12,200,000 165,000
1.37%
UPL 26-Apr-18 770.45 12.50 1.65% 776.35
759.50
769.02 4,213,200
3,511
32,400.35 11,358,000 -118,800
-1.04%
JINDALSTEL 31-May-18 261.55 9.45 3.75% 265.55
252.95
261.51 4,189,500
931
10,955.96 2,182,500 1,062,000
94.78%
KTKBANK 26-Apr-18 120.70 -1.75 -1.43% 122.80
120.20
121.25 4,100,200
1,079
4,971.49 24,931,800 212,800
0.86%
ESCORTS 26-Apr-18 970.50 4.25 0.44% 978.85
961.75
971.62 4,086,500
3,715
39,705.25 3,683,900 -60,500
-1.62%
EXIDEIND 26-Apr-18 244.25 1.20 0.49% 246.00
241.60
243.95 4,052,000
1,013
9,884.85 9,488,000 -160,000
-1.66%
PTC 26-Apr-18 93.40 -0.50 -0.53% 93.80
92.50
93.07 3,992,000
499
3,715.35 22,208,000 96,000
0.43%
HDFCBANK 26-Apr-18 1,941.00 5.60 0.29% 1,945.00
1,930.75
1,939.01 3,951,000
7,902
76,610.29 19,644,000 -273,000
-1.37%
BHARTIARTL 31-May-18 396.95 9.45 2.44% 399.15
388.15
394.63 3,882,800
2,284
15,322.69 12,765,300 2,590,800
25.46%
RELCAPITAL 26-Apr-18 439.20 3.15 0.72% 441.25
433.10
437.43 3,764,250
5,019
16,465.96 11,990,250 -81,000
-0.67%
AUROPHARMA 26-Apr-18 617.30 6.90 1.13% 620.80
605.00
612.43 3,749,600
4,687
22,963.68 21,512,800 -99,200
-0.46%
TATAELXSI 26-Apr-18 1,113.30 46.45 4.35% 1,114.75
1,064.05
1,096.93 3,732,000
4,665
40,937.43 1,795,200 104,000
6.15%
RPOWER 31-May-18 39.80 -0.10 -0.25% 41.10
39.55
40.13 3,718,000
286
1,492.03 6,188,000 1,989,000
47.37%
TCS 26-Apr-18 3,201.50 31.05 0.98% 3,219.90
3,172.60
3,198.35 3,691,000
14,764
118,051.10 8,764,500 314,750
3.72%
ADANIPOWER 31-May-18 26.35 0.35 1.35% 26.50
25.70
26.18 3,640,000
182
952.95 6,260,000 1,440,000
29.88%
MRPL 26-Apr-18 105.30 -1.95 -1.82% 106.00
102.80
104.22 3,613,500
803
3,765.99 5,944,500 -121,500
-2.00%
IDFCBANK 31-May-18 49.65 -0.20 -0.40% 49.95
49.40
49.58 3,591,000
399
1,780.42 12,195,000 2,718,000
28.68%
IDEA 31-May-18 71.80 -0.25 -0.35% 72.20
70.70
71.35 3,584,000
512
2,557.18 8,204,000 2,282,000
38.53%
SBIN 31-May-18 248.30 0.85 0.34% 249.50
246.65
247.97 3,564,000
1,188
8,837.65 6,441,000 1,221,000
23.39%
NTPC 26-Apr-18 177.60 -0.70 -0.39% 180.30
177.05
178.06 3,540,000
885
6,303.32 37,992,000 -1,188,000
-3.03%
YESBANK 31-May-18 318.90 8.40 2.71% 320.00
309.75
315.83 3,487,750
1,993
11,015.36 5,761,000 465,500
8.79%
INDIANB 26-Apr-18 311.40 3.90 1.27% 313.80
305.45
309.29 3,480,000
1,740
10,763.29 3,452,000 -90,000
-2.54%
CENTURYTEX 26-Apr-18 1,243.05 20.70 1.69% 1,245.90
1,221.05
1,231.47 3,412,750
6,205
42,026.99 5,280,000 -685,300
-11.49%
BHARATFIN 26-Apr-18 1,124.90 -14.15 -1.24% 1,151.45
1,102.40
1,124.27 3,410,000
3,410
38,337.61 4,882,000 342,000
7.53%
JETAIRWAYS 26-Apr-18 620.05 2.00 0.32% 629.15
605.95
616.19 3,374,400
2,812
20,792.72 7,200,000 -482,400
-6.28%
TECHM 26-Apr-18 667.05 8.20 1.24% 671.30
657.25
665.92 3,373,200
2,811
22,462.81 12,957,600 -115,200
-0.88%
SOUTHBANK 31-May-18 26.70 0.35 1.33% 26.90
26.45
26.66 3,347,241
101
892.37 14,283,771 1,822,755
14.63%
TATAMTRDVR 26-Apr-18 191.55 0.70 0.37% 191.95
189.60
190.80 3,312,500
1,325
6,320.25 25,175,000 -62,500
-0.25%
VOLTAS 26-Apr-18 642.00 -2.20 -0.34% 648.25
636.60
642.56 3,231,000
3,231
20,761.11 3,608,000 -78,000
-2.12%
INFY 31-May-18 1,132.30 5.30 0.47% 1,139.60
1,126.40
1,133.32 3,215,400
5,359
36,440.77 6,027,000 2,745,600
83.67%
NIITTECH 26-Apr-18 941.00 13.30 1.43% 942.90
930.10
937.84 3,141,000
2,094
29,457.55 1,962,000 -166,500
-7.82%
BHARATFORG 26-Apr-18 753.60 14.85 2.01% 755.00
737.60
749.42 3,105,600
2,588
23,273.99 8,905,200 -61,200
-0.68%
IRB 26-Apr-18 263.55 5.95 2.31% 266.00
256.50
262.60 3,105,000
1,242
8,153.73 16,387,500 -522,500
-3.09%
IFCI 31-May-18 21.05 0.10 0.48% 21.10
20.85
20.97 3,102,000
141
650.49 5,918,000 2,222,000
60.12%
OIL 26-Apr-18 225.10 7.20 3.30% 225.50
220.00
223.11 3,055,701
1,349
6,817.57 3,844,269 414,678
12.09%
IOC 31-May-18 159.55 -6.75 -4.06% 163.15
158.20
160.12 3,036,000
2,024
4,861.24 4,542,000 1,350,000
42.29%
HAVELLS 26-Apr-18 553.20 4.45 0.81% 554.85
545.90
551.53 2,968,000
1,484
16,369.41 5,966,000 42,000
0.71%
BANKNIFTY 26-Apr-18 25,175.00 50.15 0.20% 25,199.90
25,041.45
25,129.14 2,947,560
73,689
740,696.48 1,898,240 13,400
0.71%
HINDPETRO 31-May-18 304.20 -17.95 -5.57% 314.70
300.10
305.53 2,937,375
1,865
8,974.56 2,477,475 1,162,350
88.38%
GODREJIND 26-Apr-18 600.65 7.15 1.20% 602.40
590.15
598.44 2,916,000
1,944
17,450.51 2,923,500 -160,500
-5.20%
ACC 26-Apr-18 1,566.40 -3.05 -0.19% 1,619.00
1,561.10
1,598.23 2,868,800
7,172
45,850.02 1,554,800 28,000
1.83%
HCLTECH 26-Apr-18 1,017.85 17.55 1.75% 1,021.90
999.55
1,015.21 2,805,600
4,008
28,482.73 10,776,500 132,300
1.24%
BANKBARODA 31-May-18 146.05 3.15 2.20% 146.65
141.80
144.28 2,704,000
676
3,901.33 3,508,000 584,000
19.97%
MOTHERSUMI 26-Apr-18 347.10 4.70 1.37% 349.25
342.75
347.27 2,696,000
1,685
9,362.40 13,206,400 -212,800
-1.59%
BALRAMCHIN 31-May-18 67.00 -3.85 -5.43% 71.00
66.10
67.88 2,667,000
762
1,810.36 2,152,500 1,043,000
94.01%
LICHSGFIN 26-Apr-18 553.90 -5.45 -0.97% 562.50
552.15
557.15 2,662,000
2,420
14,831.33 12,317,800 372,900
3.12%
COALINDIA 26-Apr-18 283.10 -2.25 -0.79% 287.70
282.10
284.56 2,620,200
1,191
7,456.04 19,971,600 -215,600
-1.07%
ENGINERSIN 26-Apr-18 156.20 -0.95 -0.60% 158.45
155.20
156.59 2,618,000
748
4,099.53 8,865,500 168,000
1.93%
CASTROLIND 26-Apr-18 202.65 -3.25 -1.58% 206.00
201.50
202.63 2,609,600
932
5,287.83 11,009,600 333,200
3.12%
ZEEL 26-Apr-18 592.35 2.40 0.41% 599.00
590.75
594.87 2,596,100
1,997
15,443.42 8,632,000 16,900
0.20%
WIPRO 26-Apr-18 292.30 0.25 0.09% 293.50
289.60
291.51 2,587,200
1,078
7,541.95 32,028,000 -177,600
-0.55%
PFC 31-May-18 86.80 -0.25 -0.29% 87.60
86.40
86.81 2,556,000
426
2,218.86 5,586,000 1,308,000
30.58%
PNB 31-May-18 97.00 -0.75 -0.77% 98.50
96.50
97.23 2,536,000
634
2,465.75 5,120,000 1,260,000
32.64%
IDFC 31-May-18 54.15 0.65 1.21% 54.25
53.10
53.91 2,455,200
186
1,323.60 8,302,800 1,663,200
25.05%
ITC 31-May-18 277.35 2.10 0.76% 279.40
275.65
277.32 2,421,600
1,009
6,715.58 5,793,600 624,000
12.07%
ICICIBANK 31-May-18 291.25 0.85 0.29% 291.70
288.10
289.53 2,417,250
879
6,998.66 4,521,000 1,300,750
40.39%
TATAMOTORS 31-May-18 337.50 0.15 0.04% 339.45
335.00
336.77 2,376,000
1,584
8,001.66 7,906,500 1,332,000
20.26%
BPCL 31-May-18 379.35 -27.25 -6.70% 396.95
378.20
385.32 2,350,800
1,306
9,058.10 2,026,800 1,180,800
139.57%
GODREJCP 26-Apr-18 1,116.10 -16.05 -1.42% 1,156.00
1,112.50
1,133.66 2,316,000
2,895
26,255.57 3,074,400 -4,000
-0.13%
BEL 31-May-18 137.60 -2.15 -1.54% 138.70
136.40
137.32 2,237,400
452
3,072.40 3,791,700 1,064,250
39.02%
PETRONET 26-Apr-18 241.00 1.90 0.79% 241.35
237.70
240.00 2,178,000
726
5,227.20 16,722,000 36,000
0.22%
BERGEPAINT 26-Apr-18 267.45 -2.15 -0.80% 271.90
264.00
267.95 2,171,400
987
5,818.27 1,988,800 44,000
2.26%
HINDUNILVR 26-Apr-18 1,453.35 1.35 0.09% 1,467.00
1,449.05
1,455.82 2,157,000
3,595
31,402.04 9,982,800 18,000
0.18%
RCOM 31-May-18 21.05 -0.15 -0.71% 21.20
20.25
20.83 2,156,000
77
449.09 8,120,000 896,000
12.40%
HDFC 26-Apr-18 1,863.40 -17.20 -0.91% 1,888.00
1,856.25
1,868.67 2,154,500
4,309
40,260.50 17,841,500 -262,500
-1.45%
M&M 26-Apr-18 805.50 4.55 0.57% 807.05
796.40
803.03 2,154,000
2,154
17,297.27 15,003,000 -68,000
-0.45%
UJJIVAN 26-Apr-18 396.80 1.15 0.29% 402.35
392.00
396.96 2,132,800
1,333
8,466.36 4,881,600 33,600
0.69%
KOTAKBANK 26-Apr-18 1,156.40 0.80 0.07% 1,165.85
1,152.00
1,157.83 2,128,800
2,661
24,647.89 11,646,400 -501,600
-4.13%
NHPC 31-May-18 28.35 0.80 2.90% 28.35
27.35
27.92 2,079,000
77
580.46 4,833,000 405,000
9.15%
WOCKPHARMA 26-Apr-18 765.10 23.30 3.14% 768.95
738.25
755.76 2,074,500
2,305
15,678.24 3,409,200 19,800
0.58%
GRASIM 26-Apr-18 1,106.25 9.90 0.90% 1,118.60
1,096.40
1,110.90 2,072,250
2,763
23,020.63 6,026,250 194,250
3.33%
LUPIN 26-Apr-18 793.00 1.60 0.20% 795.35
783.05
788.76 2,001,600
3,336
15,787.82 13,235,400 55,200
0.42%
INDIGO 26-Apr-18 1,483.35 11.80 0.80% 1,488.75
1,453.00
1,471.01 1,953,000
3,255
28,728.83 3,602,400 75,000
2.13%
ASHOKLEY 31-May-18 151.95 1.80 1.20% 152.15
150.25
151.12 1,925,000
275
2,909.06 5,047,000 322,000
6.81%
TATASTEEL 31-May-18 624.50 18.90 3.12% 628.35
609.65
620.82 1,872,665
1,765
11,625.88 1,701,844 431,827
34.00%
NMDC 31-May-18 126.15 2.70 2.19% 127.15
123.00
125.90 1,836,000
306
2,311.52 2,520,000 858,000
51.62%
NBCC 26-Apr-18 212.40 0.95 0.45% 212.85
210.60
211.93 1,803,000
601
3,821.10 10,059,000 -21,000
-0.21%
IGL 26-Apr-18 295.10 1.80 0.61% 297.60
291.95
294.85 1,793,000
652
5,286.66 4,592,500 -85,250
-1.82%
AXISBANK 31-May-18 518.30 -3.35 -0.64% 522.70
512.85
515.64 1,785,600
1,488
9,207.27 2,791,200 1,206,000
76.08%
CADILAHC 26-Apr-18 387.10 1.70 0.44% 389.90
383.40
386.55 1,780,800
1,113
6,883.68 6,003,200 -12,800
-0.21%
GRANULES 26-Apr-18 108.60 1.20 1.12% 108.75
106.70
107.67 1,770,000
354
1,905.76 14,425,000 -145,000
-1.00%
HCC 31-May-18 24.75 -0.05 -0.20% 24.80
24.50
24.59 1,770,000
118
435.24 4,440,000 1,635,000
58.29%
CIPLA 26-Apr-18 585.50 0.10 0.02% 591.80
583.75
586.74 1,732,000
1,732
10,162.34 8,353,000 -422,000
-4.81%
IBULHSGFIN 26-Apr-18 1,370.05 0.25 0.02% 1,381.70
1,361.40
1,370.01 1,731,200
4,328
23,717.61 11,488,800 -441,200
-3.70%
TATACHEM 26-Apr-18 740.00 4.85 0.66% 743.00
730.10
738.26 1,710,000
1,140
12,624.25 5,886,000 -63,000
-1.06%
MARICO 26-Apr-18 321.30 1.25 0.39% 323.45
320.10
321.79 1,677,000
645
5,396.42 7,326,800 -78,000
-1.05%
ONGC 31-May-18 185.35 2.15 1.17% 187.00
183.30
185.07 1,657,500
442
3,067.54 1,980,000 558,750
39.31%
RNAVAL 31-May-18 29.05 -0.25 -0.85% 29.70
28.80
29.18 1,638,000
182
477.97 2,979,000 1,323,000
79.89%
TORNTPOWER 26-Apr-18 239.20 0.85 0.36% 240.55
237.50
239.13 1,632,000
544
3,902.60 4,308,000 30,000
0.70%
EQUITAS 26-Apr-18 153.40 1.35 0.89% 154.25
152.10
153.22 1,628,800
509
2,495.65 18,864,000 -131,200
-0.69%
TATAGLOBAL 31-May-18 287.90 2.05 0.72% 290.00
285.65
288.02 1,615,500
359
4,652.96 1,863,000 216,000
13.11%
SRTRANSFIN 26-Apr-18 1,581.00 6.80 0.43% 1,595.10
1,569.05
1,585.53 1,601,400
2,669
25,390.68 3,145,200 -115,800
-3.55%
ASIANPAINT 26-Apr-18 1,169.00 -5.30 -0.45% 1,185.30
1,165.80
1,175.41 1,597,200
2,662
18,773.65 5,165,400 28,800
0.56%
JUBLFOOD 26-Apr-18 2,486.10 -8.30 -0.33% 2,515.45
2,475.80
2,489.10 1,591,500
3,183
39,614.03 2,079,000 -13,000
-0.62%
L&TFH 31-May-18 171.30 -1.45 -0.84% 173.90
170.65
171.49 1,480,500
329
2,538.91 3,199,500 742,500
30.22%
SREINFRA 26-Apr-18 85.45 0.15 0.18% 85.95
85.15
85.51 1,400,000
280
1,197.14 14,865,000 -55,000
-0.37%
BANKINDIA 31-May-18 109.50 -0.10 -0.09% 110.80
108.95
109.80 1,386,000
231
1,521.83 1,962,000 522,000
36.25%
PIDILITIND 26-Apr-18 1,056.00 8.60 0.82% 1,060.50
1,047.05
1,054.66 1,386,000
1,386
14,617.59 2,068,000 109,000
5.56%
RAYMOND 26-Apr-18 1,056.70 12.70 1.22% 1,061.95
1,044.30
1,054.69 1,349,600
1,687
14,234.10 5,104,000 68,000
1.35%
NCC 31-May-18 135.20 2.10 1.58% 136.05
133.85
134.99 1,320,000
165
1,781.87 1,712,000 560,000
48.61%
TVSMOTOR 26-Apr-18 678.00 2.05 0.30% 683.50
671.90
676.79 1,312,000
1,312
8,879.48 4,418,000 -58,000
-1.30%
INFRATEL 26-Apr-18 336.40 -0.20 -0.06% 339.40
334.65
336.79 1,259,700
741
4,242.54 7,005,700 -22,100
-0.31%
BAJFINANCE 26-Apr-18 1,918.70 -14.70 -0.76% 1,940.85
1,914.20
1,924.09 1,210,000
2,420
23,281.49 4,618,000 -4,000
-0.09%
SUNPHARMA 31-May-18 513.25 -2.70 -0.52% 519.15
510.15
513.02 1,206,700
1,097
6,190.61 5,152,400 676,500
15.11%
FEDERALBNK 31-May-18 99.15 -0.65 -0.65% 100.30
98.60
99.05 1,193,500
217
1,182.16 5,104,000 451,000
9.69%
INDIACEM 31-May-18 155.00 4.25 2.82% 156.75
152.10
154.84 1,186,500
339
1,837.18 1,676,500 280,000
20.05%
ICICIPRULI 26-Apr-18 381.00 -2.25 -0.59% 386.40
380.40
382.32 1,159,600
892
4,433.38 5,313,100 101,400
1.95%
TV18BRDCST 31-May-18 67.95 -0.60 -0.88% 68.60
67.85
68.13 1,156,000
68
787.58 3,213,000 119,000
3.85%
TATAPOWER 31-May-18 87.55 -0.50 -0.57% 88.80
87.25
87.79 1,143,000
127
1,003.44 1,692,000 675,000
66.37%
CENTURYTEX 31-May-18 1,249.00 18.40 1.50% 1,251.00
1,228.00
1,232.06 1,126,400
2,048
13,877.92 1,117,050 1,027,950
1,153.70%
GLENMARK 26-Apr-18 564.85 -4.20 -0.74% 571.90
562.50
567.19 1,125,000
1,250
6,380.89 5,333,400 -162,000
-2.95%
DIVISLAB 26-Apr-18 1,181.00 7.00 0.60% 1,189.65
1,164.00
1,178.13 1,113,600
1,392
13,119.66 2,208,800 -20,800
-0.93%
TITAN 31-May-18 959.15 -25.60 -2.60% 981.00
957.00
963.91 1,095,000
730
10,554.81 1,357,500 330,000
32.12%
CHENNPETRO 26-Apr-18 329.45 -3.20 -0.96% 330.45
321.75
326.40 1,081,500
721
3,530.02 2,850,000 -94,500
-3.21%
COLPAL 26-Apr-18 1,115.50 7.30 0.66% 1,127.00
1,112.00
1,120.25 1,072,400
1,532
12,013.56 1,603,700 82,600
5.43%
UNIONBANK 31-May-18 97.35 0.40 0.41% 97.90
96.40
97.06 1,060,000
265
1,028.84 2,236,000 340,000
17.93%
CESC 26-Apr-18 1,048.70 9.00 0.87% 1,054.85
1,036.00
1,045.61 1,053,800
1,916
11,018.64 5,383,950 -72,600
-1.33%
MGL 26-Apr-18 908.70 11.25 1.25% 911.60
895.50
906.96 1,009,800
1,683
9,158.48 3,963,600 -201,600
-4.84%
CANFINHOME 26-Apr-18 442.40 0.30 0.07% 444.45
439.55
441.88 1,002,500
802
4,429.85 6,556,250 -66,250
-1.00%
MCDOWELL-N 26-Apr-18 3,489.00 60.10 1.75% 3,512.55
3,416.30
3,455.46 986,750
3,947
34,096.75 2,178,500 -28,000
-1.27%
MCX 26-Apr-18 772.00 18.35 2.43% 777.95
751.85
770.60 973,000
1,946
7,497.94 3,655,500 127,500
3.61%
AMARAJABAT 26-Apr-18 848.00 -2.00 -0.24% 851.85
841.35
845.41 970,900
1,387
8,208.09 1,333,500 -121,100
-8.33%
UBL 26-Apr-18 1,116.70 23.50 2.15% 1,118.15
1,080.60
1,103.16 951,300
1,359
10,494.36 860,300 -29,400
-3.30%
DRREDDY 26-Apr-18 2,136.25 33.85 1.61% 2,139.90
2,106.95
2,122.29 951,000
3,804
20,182.98 4,395,250 -78,750
-1.76%
APOLLOTYRE 31-May-18 295.50 4.25 1.46% 297.35
288.60
293.89 948,000
316
2,786.08 1,122,000 354,000
46.09%
MFSL 26-Apr-18 453.90 17.10 3.91% 453.90
430.00
442.03 943,000
943
4,168.34 3,199,000 -109,000
-3.30%
ULTRACEMCO 26-Apr-18 4,106.15 106.45 2.66% 4,167.35
4,019.00
4,113.75 933,400
4,667
38,397.74 1,998,200 27,800
1.41%
ADANIENT 31-May-18 141.95 4.15 3.01% 143.30
136.70
140.43 928,000
232
1,303.19 616,000 32,000
5.48%
APOLLOHOSP 26-Apr-18 1,123.55 44.90 4.16% 1,125.40
1,082.55
1,111.46 920,500
1,841
10,230.99 649,500 -94,500
-12.70%
BATAINDIA 26-Apr-18 770.05 -6.40 -0.82% 777.05
767.25
771.40 881,100
801
6,796.81 2,717,000 -91,300
-3.25%
CEATLTD 26-Apr-18 1,608.95 11.20 0.70% 1,621.00
1,587.00
1,607.31 880,600
2,516
14,153.97 1,420,650 4,900
0.35%
DLF 31-May-18 215.65 1.75 0.82% 217.45
214.80
216.23 875,000
175
1,892.01 2,905,000 260,000
9.83%
BHEL 31-May-18 89.05 0.65 0.74% 89.55
87.60
88.42 862,500
115
762.62 2,767,500 382,500
16.04%
BALKRISIND 26-Apr-18 1,318.95 9.05 0.69% 1,325.00
1,295.15
1,313.98 852,000
1,065
11,195.11 948,800 -27,200
-2.79%
TATAMTRDVR 31-May-18 192.55 0.70 0.36% 192.75
190.55
191.81 837,500
335
1,606.41 2,232,500 592,500
36.13%
BIOCON 31-May-18 641.55 18.00 2.89% 642.65
623.75
634.00 819,000
455
5,192.46 1,098,000 189,000
20.79%
RECLTD 31-May-18 130.00 1.00 0.78% 130.30
128.50
129.51 798,000
133
1,033.49 3,024,000 408,000
15.60%
ANDHRABANK 31-May-18 42.15 -0.20 -0.47% 42.30
41.50
41.82 790,000
79
330.38 2,120,000 460,000
27.71%
ALBK 31-May-18 50.85 -0.50 -0.97% 51.35
50.45
50.83 780,000
78
396.47 1,570,000 140,000
9.79%
IDBI 31-May-18 70.50 0.00 0.00% 70.95
70.10
70.60 770,000
77
543.62 1,540,000 350,000
29.41%
RELIANCE 31-May-18 943.60 1.95 0.21% 947.30
940.05
944.24 747,000
747
7,053.47 2,217,000 303,000
15.83%
NIFTY 31-May-18 10,608.15 41.05 0.39% 10,619.65
10,580.00
10,595.43 722,775
9,637
76,581.12 2,316,525 286,200
14.10%
JPASSOCIAT 31-May-18 21.40 0.30 1.42% 21.50
21.05
21.35 714,000
21
152.44 5,712,000 340,000
6.33%
TATACOMM 26-Apr-18 628.90 7.85 1.26% 629.00
616.15
621.67 688,800
861
4,282.06 6,253,600 -41,600
-0.66%
INDUSINDBK 31-May-18 1,821.10 -19.40 -1.05% 1,858.00
1,792.40
1,817.94 684,300
2,281
12,440.16 842,400 348,000
70.39%
CGPOWER 31-May-18 84.75 1.90 2.29% 85.30
82.30
84.05 684,000
57
574.90 840,000 120,000
16.67%
JISLJALEQS 31-May-18 115.55 0.00 0.00% 116.50
114.90
115.74 666,000
74
770.83 1,449,000 324,000
28.80%
ENGINERSIN 31-May-18 156.80 -1.30 -0.82% 159.30
156.00
157.06 665,000
190
1,044.45 973,000 329,000
51.09%
CASTROLIND 31-May-18 203.20 -2.85 -1.38% 205.35
201.50
203.06 660,800
236
1,341.82 820,400 254,800
45.05%
SYNDIBANK 31-May-18 57.50 -0.25 -0.43% 58.05
57.30
57.52 657,000
73
377.91 1,611,000 378,000
30.66%
MUTHOOTFIN 26-Apr-18 428.80 -1.50 -0.35% 432.35
426.50
429.43 652,500
435
2,802.03 2,055,000 18,000
0.88%
GSFC 31-May-18 132.25 4.95 3.89% 132.70
127.25
130.77 616,500
137
806.20 652,500 94,500
16.94%
JUSTDIAL 31-May-18 475.75 24.05 5.32% 479.70
453.90
468.38 606,200
433
2,839.32 583,800 183,400
45.80%
HINDZINC 31-May-18 330.25 4.90 1.51% 336.00
328.00
332.20 604,800
189
2,009.15 438,400 153,600
53.93%
CAPF 26-Apr-18 648.90 -3.30 -0.51% 654.90
646.95
650.90 603,200
754
3,926.23 7,079,200 -16,000
-0.23%
KTKBANK 31-May-18 121.75 -1.40 -1.14% 123.20
120.80
121.76 600,400
158
731.05 1,542,800 300,200
24.16%
AUROPHARMA 31-May-18 620.25 6.75 1.10% 623.95
608.40
616.21 596,800
746
3,677.54 816,800 134,400
19.70%
KSCL 26-Apr-18 534.15 1.85 0.35% 540.50
531.00
536.19 585,000
390
3,136.71 2,415,000 -49,500
-2.01%
HDFC 31-May-18 1,873.15 -15.50 -0.82% 1,897.00
1,866.00
1,874.95 560,000
1,120
10,499.72 1,306,500 396,000
43.49%
RBLBANK 26-Apr-18 510.50 -0.35 -0.07% 513.00
508.55
510.85 556,000
556
2,840.33 4,243,000 89,000
2.14%
STAR 26-Apr-18 638.55 -5.25 -0.82% 644.20
631.40
637.23 545,400
909
3,475.45 1,726,800 79,800
4.85%
RELCAPITAL 31-May-18 441.50 3.00 0.68% 443.15
435.50
439.30 537,750
717
2,362.34 901,500 219,000
32.09%
DCBBANK 31-May-18 199.25 1.55 0.78% 201.75
197.70
199.24 535,500
119
1,066.93 778,500 126,000
19.31%
BAJAJ-AUTO 26-Apr-18 2,857.85 -4.45 -0.16% 2,864.90
2,848.00
2,854.11 529,750
2,119
15,119.65 2,447,250 -133,750
-5.18%
SRF 26-Apr-18 2,181.10 17.85 0.83% 2,184.95
2,157.05
2,174.98 497,500
995
10,820.53 444,500 -4,000
-0.89%
SIEMENS 26-Apr-18 1,066.45 -17.10 -1.58% 1,086.20
1,062.70
1,070.79 494,000
988
5,289.70 1,349,000 106,000
8.53%
HCLTECH 31-May-18 1,020.35 17.70 1.77% 1,023.50
1,001.30
1,017.15 487,900
697
4,962.67 617,400 332,500
116.71%
TORNTPHARM 26-Apr-18 1,398.50 47.00 3.48% 1,399.10
1,342.05
1,374.96 468,500
937
6,441.69 611,000 24,000
4.09%
TCS 31-May-18 3,208.85 31.00 0.98% 3,225.00
3,175.05
3,206.41 434,500
1,738
13,931.85 298,750 92,250
44.67%
ARVIND 31-May-18 434.50 15.15 3.61% 435.15
421.20
429.97 430,000
215
1,848.87 396,000 80,000
25.32%
ORIENTBANK 31-May-18 94.00 -1.15 -1.21% 95.60
93.55
94.55 426,000
71
402.78 1,260,000 222,000
21.39%
PCJEWELLER 31-May-18 298.05 2.05 0.69% 301.85
294.80
298.46 426,000
284
1,271.44 801,000 3,000
0.38%
SUNTV 31-May-18 918.35 14.35 1.59% 927.00
902.80
919.62 426,000
426
3,917.58 196,000 67,000
51.94%
MRPL 31-May-18 105.85 -1.75 -1.63% 106.45
103.30
104.91 409,500
91
429.61 405,000 126,000
45.16%
HDFCBANK 31-May-18 1,946.40 6.20 0.32% 1,948.45
1,936.00
1,944.41 406,500
813
7,904.03 828,500 179,000
27.56%
POWERGRID 31-May-18 208.55 2.50 1.21% 209.65
206.10
207.97 400,000
100
831.88 1,796,000 136,000
8.19%
HEROMOTOCO 26-Apr-18 3,728.20 -23.05 -0.61% 3,778.90
3,727.05
3,749.38 399,400
1,997
14,975.02 1,546,600 3,200
0.21%
DISHTV 31-May-18 78.10 0.00 0.00% 78.40
77.15
78.04 399,000
57
311.38 3,535,000 189,000
5.65%
LT 31-May-18 1,387.00 23.15 1.70% 1,389.00
1,368.00
1,380.58 395,250
527
5,456.74 537,750 156,750
41.14%
MARUTI 26-Apr-18 9,107.95 -28.95 -0.32% 9,190.30
9,076.00
9,127.74 393,750
5,250
35,940.48 2,436,675 -34,800
-1.41%
ADANIPORTS 31-May-18 389.35 1.30 0.34% 392.15
386.50
389.46 387,500
155
1,509.16 442,500 55,000
14.19%
RELINFRA 31-May-18 466.65 4.85 1.05% 468.95
461.45
465.12 384,800
296
1,789.78 1,105,000 137,800
14.25%
NTPC 31-May-18 177.90 -0.60 -0.34% 179.50
177.60
178.31 384,000
96
684.71 1,076,000 184,000
20.63%
BEML 26-Apr-18 1,117.05 -6.00 -0.53% 1,123.00
1,104.00
1,114.10 370,800
1,236
4,131.08 2,211,900 10,200
0.46%
RAMCOCEM 26-Apr-18 832.00 6.00 0.73% 840.40
820.25
833.92 370,400
463
3,088.84 1,352,000 -36,000
-2.59%
REPCOHOME 26-Apr-18 616.00 8.00 1.32% 618.25
602.10
613.71 342,000
380
2,098.89 811,800 -2,700
-0.33%
WIPRO 31-May-18 292.40 -0.35 -0.12% 293.80
290.50
292.06 333,600
139
974.31 799,200 216,000
37.04%
VGUARD 31-May-18 246.55 2.40 0.98% 248.25
243.00
246.19 333,000
111
819.81 186,000 66,000
55.00%
MINDTREE 31-May-18 894.15 29.15 3.37% 900.00
876.60
888.70 325,200
271
2,890.05 272,400 68,400
33.53%
M&MFIN 31-May-18 520.55 9.95 1.95% 524.05
512.20
518.05 320,000
256
1,657.76 222,500 63,750
40.16%
GRASIM 31-May-18 1,111.45 11.30 1.03% 1,123.15
1,102.00
1,116.54 314,250
419
3,508.73 330,750 159,750
93.42%
DHFL 31-May-18 593.75 -2.05 -0.34% 600.75
592.90
594.73 307,500
205
1,828.79 574,500 88,500
18.21%
BHARATFIN 31-May-18 1,131.35 -14.60 -1.27% 1,155.00
1,110.00
1,132.86 305,000
305
3,455.22 190,000 127,000
201.59%
CANBK 31-May-18 280.50 1.95 0.70% 281.00
277.50
279.20 297,600
186
830.90 785,600 84,800
12.10%
HEXAWARE 31-May-18 418.25 7.10 1.73% 418.65
409.95
414.89 297,000
99
1,232.22 477,000 123,000
34.75%
CUMMINSIND 26-Apr-18 736.50 5.35 0.73% 739.65
723.20
732.63 297,000
495
2,175.91 2,145,000 -18,600
-0.86%
EXIDEIND 31-May-18 245.25 1.40 0.57% 247.00
243.45
245.32 292,000
73
716.33 672,000 120,000
21.74%
AMBUJACEM 31-May-18 247.65 1.65 0.67% 251.50
247.25
249.24 290,000
116
722.80 172,500 40,000
30.19%
COALINDIA 31-May-18 282.90 -2.95 -1.03% 287.50
282.40
284.31 288,200
131
819.38 1,509,200 107,800
7.69%
PEL 26-Apr-18 2,612.00 27.05 1.05% 2,619.65
2,566.55
2,599.93 285,692
946
7,427.79 1,804,148 -16,006
-0.88%
KAJARIACER 26-Apr-18 563.30 -4.55 -0.80% 571.40
558.50
563.95 284,000
355
1,601.62 1,461,600 -29,600
-1.98%
ACC 31-May-18 1,560.60 -4.95 -0.32% 1,611.45
1,555.95
1,588.86 280,000
700
4,448.81 192,800 56,800
41.76%
KOTAKBANK 31-May-18 1,160.00 -1.30 -0.11% 1,170.70
1,157.35
1,162.79 272,000
340
3,162.79 1,521,600 108,800
7.70%
CONCOR 26-Apr-18 1,354.35 3.95 0.29% 1,376.55
1,341.00
1,357.39 271,875
435
3,690.40 1,061,250 -4,375
-0.41%
LUPIN 31-May-18 797.00 1.40 0.18% 798.90
787.60
791.86 246,600
411
1,952.73 781,200 75,000
10.62%
CADILAHC 31-May-18 390.15 2.65 0.68% 391.30
385.55
388.63 243,200
152
945.15 364,800 108,800
42.50%
NBCC 31-May-18 213.50 0.50 0.23% 213.95
211.80
212.97 243,000
81
517.52 879,000 150,000
20.58%
TECHM 31-May-18 670.20 8.90 1.35% 673.80
661.00
668.53 242,400
202
1,620.52 553,200 54,000
10.82%
TCS 28-Jun-18 3,155.95 14.20 0.45% 3,172.00
3,132.05
3,146.44 237,250
949
7,464.93 221,250 134,500
155.04%
ICICIPRULI 31-May-18 383.05 -2.00 -0.52% 387.60
382.10
384.18 235,300
181
903.98 482,300 130,000
36.90%
BHARATFORG 31-May-18 757.10 16.40 2.21% 757.65
741.85
752.53 235,200
196
1,769.95 291,600 74,400
34.25%
AJANTPHARM 26-Apr-18 1,380.40 -1.20 -0.09% 1,394.00
1,372.10
1,384.52 227,000
454
3,142.86 772,500 16,000
2.12%
GODFRYPHLP 26-Apr-18 891.10 11.15 1.27% 900.00
880.95
893.49 217,000
434
1,938.87 639,500 -11,500
-1.77%
DABUR 31-May-18 359.80 2.10 0.59% 363.55
358.10
360.38 210,000
84
756.80 205,000 62,500
43.86%
GAIL 31-May-18 339.65 6.05 1.81% 339.65
331.00
334.44 208,026
104
695.72 234,696 29,337
14.29%
PTC 31-May-18 94.05 -0.45 -0.48% 94.10
93.05
93.49 208,000
26
194.46 480,000 144,000
42.86%
RPOWER 28-Jun-18 40.10 -0.55 -1.35% 41.65
40.00
40.51 208,000
16
84.26 533,000 156,000
41.38%
UPL 31-May-18 774.70 12.80 1.68% 780.00
764.35
773.95 206,400
172
1,597.43 444,000 44,400
11.11%
MANAPPURAM 31-May-18 121.50 0.70 0.58% 122.00
120.00
120.96 198,000
33
239.50 792,000 102,000
14.78%
PVR 26-Apr-18 1,332.55 4.35 0.33% 1,344.60
1,322.35
1,334.18 197,200
493
2,631.00 816,000 -9,200
-1.11%
GRANULES 31-May-18 109.15 1.20 1.11% 109.15
107.60
108.12 195,000
39
210.83 755,000 125,000
19.84%
KPIT 31-May-18 235.25 3.45 1.49% 236.00
232.85
234.51 193,500
43
453.78 364,500 22,500
6.58%
GODREJIND 31-May-18 605.55 8.90 1.49% 605.55
593.80
600.82 192,000
128
1,153.57 145,500 69,000
90.20%
IGL 31-May-18 296.80 2.05 0.70% 299.00
293.35
296.08 189,750
69
561.81 382,250 52,250
15.83%
M&M 31-May-18 809.10 5.05 0.63% 810.00
800.30
807.23 189,000
189
1,525.66 612,000 78,000
14.61%
CANFINHOME 31-May-18 445.00 0.45 0.10% 446.50
442.00
444.14 178,750
143
793.90 627,500 47,500
8.19%
SUZLON 28-Jun-18 11.90 -0.20 -1.65% 12.00
11.90
11.97 175,000
5
20.95 2,030,000 105,000
5.45%
ITC 28-Jun-18 274.90 1.95 0.71% 277.00
273.45
274.88 172,800
72
474.99 1,180,800 74,400
6.72%
DALMIABHA 26-Apr-18 2,923.00 35.20 1.22% 2,944.00
2,881.45
2,918.36 172,500
575
5,034.17 659,400 6,600
1.01%
LICHSGFIN 31-May-18 556.50 -5.80 -1.03% 564.20
555.50
558.95 169,400
154
946.86 367,400 72,600
24.63%
RCOM 28-Jun-18 21.60 0.10 0.47% 21.60
20.60
21.21 168,000
6
35.63 644,000 112,000
21.05%
GLENMARK 31-May-18 566.25 -5.35 -0.94% 574.00
565.00
569.51 163,800
182
932.86 447,300 35,100
8.52%
SREINFRA 31-May-18 86.10 0.25 0.29% 86.50
85.65
86.00 160,000
32
137.60 300,000 100,000
50.00%
PETRONET 31-May-18 241.90 1.95 0.81% 242.05
239.00
241.07 159,000
53
383.30 438,000 27,000
6.57%
WOCKPHARMA 31-May-18 768.00 22.45 3.01% 772.15
742.20
760.75 157,500
175
1,198.18 219,600 3,600
1.67%
ESCORTS 31-May-18 975.00 4.10 0.42% 982.90
966.65
974.42 155,100
141
1,511.33 190,300 22,000
13.07%
CHENNPETRO 31-May-18 331.80 -2.65 -0.79% 331.80
324.00
327.85 154,500
103
506.53 141,000 66,000
88.00%
BRITANNIA 26-Apr-18 5,394.10 35.10 0.65% 5,426.45
5,347.00
5,379.44 146,800
734
7,897.02 862,200 18,000
2.13%
HINDUNILVR 31-May-18 1,459.80 1.55 0.11% 1,471.75
1,455.95
1,462.19 146,400
244
2,140.65 345,600 62,400
22.03%
UJJIVAN 31-May-18 398.25 0.55 0.14% 404.20
395.05
398.71 144,000
90
574.14 187,200 19,200
11.43%
CHOLAFIN 26-Apr-18 1,577.90 7.15 0.46% 1,587.30
1,568.10
1,577.36 141,000
282
2,224.08 556,500 -5,500
-0.98%
MOTHERSUMI 31-May-18 349.00 4.80 1.39% 350.85
346.10
349.10 137,600
86
480.36 608,000 9,600
1.60%
HAVELLS 31-May-18 555.25 4.00 0.73% 557.35
548.60
553.06 136,000
68
752.16 144,000 28,000
24.14%
SOUTHBANK 28-Jun-18 26.70 0.20 0.75% 26.70
26.40
26.43 132,564
4
35.04 795,384 165,705
26.32%
ZEEL 31-May-18 596.30 3.55 0.60% 601.20
594.05
596.91 130,000
100
775.98 167,700 27,300
19.44%
OIL 31-May-18 223.60 5.40 2.47% 224.00
220.30
222.90 129,162
57
287.90 214,137 20,394
10.53%
CAPF 31-May-18 653.40 -1.85 -0.28% 656.80
651.00
653.85 128,000
160
836.93 604,000 93,600
18.34%
TATAELXSI 31-May-18 1,118.00 46.10 4.30% 1,119.75
1,076.00
1,100.61 121,600
152
1,338.34 89,600 24,000
36.59%
HINDPETRO 28-Jun-18 305.15 -18.45 -5.70% 314.00
301.85
305.78 119,700
76
366.02 111,825 45,675
69.05%
GODREJCP 31-May-18 1,118.05 -16.20 -1.43% 1,155.45
1,115.00
1,128.05 119,200
149
1,344.64 125,600 48,000
61.86%
IRB 31-May-18 268.55 10.40 4.03% 268.55
259.80
264.26 115,000
46
303.90 520,000 5,000
0.97%
CIPLA 31-May-18 587.25 0.45 0.08% 593.55
586.80
589.01 113,000
113
665.58 200,000 29,000
16.96%
JUBLFOOD 31-May-18 2,498.00 -5.65 -0.23% 2,521.00
2,488.00
2,498.09 113,000
226
2,822.84 216,000 31,000
16.76%
EQUITAS 31-May-18 154.05 1.20 0.79% 154.80
153.25
153.97 112,000
35
172.45 678,400 28,800
4.43%
VOLTAS 31-May-18 643.60 -2.35 -0.36% 650.30
639.25
645.09 112,000
112
722.50 144,000 20,000
16.13%
IOC 28-Jun-18 160.45 -6.20 -3.72% 163.60
159.00
160.73 111,000
74
178.41 123,000 42,000
51.85%
ALBK 28-Jun-18 50.90 -0.80 -1.55% 51.00
50.90
51.02 110,000
11
56.12 390,000 100,000
34.48%
MGL 31-May-18 913.00 10.85 1.20% 915.60
900.75
910.57 108,600
181
988.88 271,200 38,400
16.49%
SAIL 28-Jun-18 81.45 2.60 3.30% 82.00
79.00
80.91 108,000
9
87.38 108,000 0
0.00%
SIEMENS 31-May-18 1,072.00 -18.70 -1.71% 1,088.75
1,068.10
1,076.27 106,000
212
1,140.85 86,000 67,000
352.63%
PIDILITIND 31-May-18 1,056.50 6.20 0.59% 1,061.00
1,051.25
1,056.85 105,000
105
1,109.69 104,000 28,000
36.84%
SBIN 28-Jun-18 248.35 0.30 0.12% 249.90
247.40
248.05 105,000
35
260.45 1,305,000 36,000
2.84%
TATACHEM 31-May-18 743.40 5.50 0.75% 746.45
735.00
741.09 103,500
69
767.03 168,000 21,000
14.29%
IBULHSGFIN 31-May-18 1,364.50 0.65 0.05% 1,375.75
1,357.80
1,364.97 102,000
255
1,392.27 200,800 38,400
23.65%
MCX 31-May-18 777.35 19.55 2.58% 780.85
758.00
774.29 101,500
203
785.90 135,000 43,500
47.54%
BERGEPAINT 31-May-18 265.25 -3.40 -1.27% 269.15
264.45
267.38 101,200
46
270.59 105,600 66,000
166.67%
INDIGO 31-May-18 1,477.35 12.00 0.82% 1,482.00
1,447.55
1,464.75 99,000
165
1,450.10 225,000 40,200
21.75%
DIVISLAB 31-May-18 1,188.35 8.50 0.72% 1,194.60
1,170.00
1,182.43 96,800
121
1,144.59 204,800 37,600
22.49%
INDIANB 31-May-18 315.00 6.25 2.02% 315.00
307.05
310.30 96,000
48
297.89 130,000 28,000
27.45%
CESC 31-May-18 1,055.70 11.35 1.09% 1,058.50
1,041.65
1,053.46 95,700
174
1,008.16 497,750 58,300
13.27%
TATACOMM 31-May-18 632.30 7.90 1.27% 632.30
619.90
622.96 94,400
118
588.07 130,400 58,400
81.11%
TORNTPOWER 31-May-18 240.15 0.30 0.13% 241.60
239.10
239.96 93,000
31
223.16 153,000 30,000
24.39%
BAJAJFINSV 26-Apr-18 5,390.00 9.35 0.17% 5,427.00
5,361.25
5,391.08 90,250
722
4,865.45 716,500 4,625
0.65%
INFRATEL 31-May-18 334.40 -0.30 -0.09% 337.35
333.70
335.23 85,000
50
284.95 501,500 10,200
2.08%
STAR 31-May-18 641.50 -5.60 -0.87% 645.00
635.00
640.03 84,000
140
537.63 205,200 36,600
21.71%
NATIONALUM 28-Jun-18 87.90 6.60 8.12% 92.70
84.65
87.37 80,000
10
69.90 40,000 -24,000
-37.50%
ASIANPAINT 31-May-18 1,172.80 -6.35 -0.54% 1,189.95
1,170.95
1,177.92 79,800
133
939.98 156,600 25,200
19.18%
BAJFINANCE 31-May-18 1,928.40 -13.55 -0.70% 1,944.45
1,924.40
1,930.67 77,000
154
1,486.62 155,000 28,000
22.05%
BANKNIFTY 31-May-18 25,225.00 43.05 0.17% 25,287.65
25,112.05
25,178.21 75,320
1,883
18,964.23 144,400 20,360
16.41%
NESTLEIND 26-Apr-18 9,189.00 189.30 2.10% 9,189.00
8,962.00
9,081.94 74,900
749
6,802.37 294,400 3,300
1.13%
RAYMOND 31-May-18 1,062.90 14.95 1.43% 1,065.80
1,049.75
1,057.16 72,800
91
769.61 100,000 9,600
10.62%
MARICO 31-May-18 322.70 0.70 0.22% 324.80
321.95
323.28 70,200
27
226.94 143,000 18,200
14.58%
BAJAJ-AUTO 31-May-18 2,873.00 0.95 0.03% 2,878.00
2,862.55
2,867.01 67,000
268
1,920.90 77,000 45,750
146.40%
RBLBANK 31-May-18 512.45 -0.80 -0.16% 514.70
511.50
512.92 67,000
67
343.66 208,000 26,000
14.29%
NIFTYCPSE 26-Apr-18 2,827.05 0.00 0.00% 0.00
0.00
0.00 64,800
864
0.00 - 0
0.00%
NIITTECH 31-May-18 941.50 12.85 1.38% 942.95
936.00
939.63 64,500
43
606.06 72,000 15,000
26.32%
PNB 28-Jun-18 97.30 -1.05 -1.07% 98.40
97.00
97.54 64,000
16
62.43 340,000 48,000
16.44%
CEATLTD 31-May-18 1,611.70 7.80 0.49% 1,625.65
1,594.35
1,612.76 60,200
172
970.88 137,900 20,300
17.26%
BPCL 28-Jun-18 380.00 -28.45 -6.97% 398.70
379.05
384.16 57,600
32
221.28 75,600 41,400
121.05%
MUTHOOTFIN 31-May-18 431.25 -1.55 -0.36% 433.05
429.95
431.90 57,000
38
246.18 123,000 19,500
18.84%
NIFTY 28-Jun-18 10,616.25 38.40 0.36% 10,624.70
10,591.00
10,607.00 56,775
757
6,022.12 226,275 27,075
13.59%
TATAMOTORS 28-Jun-18 339.60 0.40 0.12% 340.80
337.00
338.95 55,500
37
188.12 222,000 16,500
8.03%
TVSMOTOR 31-May-18 680.00 3.40 0.50% 684.00
674.90
677.74 54,000
54
365.98 112,000 15,000
15.46%
DRREDDY 31-May-18 2,147.00 34.00 1.61% 2,150.80
2,117.90
2,131.88 52,250
209
1,113.91 344,250 11,250
3.38%
ULTRACEMCO 31-May-18 4,116.20 97.00 2.41% 4,182.00
4,032.55
4,136.25 50,800
254
2,101.22 40,200 10,000
33.11%
ICICIBANK 28-Jun-18 289.95 -2.25 -0.77% 290.35
287.55
288.72 49,500
18
142.92 176,000 19,250
12.28%
FORTIS 31-May-18 125.95 -18.05 -12.53% 130.75
123.30
127.29 49,000
14
62.37 56,000 0
0.00%
MARUTI 31-May-18 9,152.00 -27.85 -0.30% 9,228.00
9,121.00
9,163.94 48,675
649
4,460.55 144,000 19,125
15.32%
APOLLOHOSP 31-May-18 1,127.75 44.95 4.15% 1,127.75
1,093.00
1,118.65 45,500
91
508.99 21,000 500
2.44%
BATAINDIA 31-May-18 772.60 -6.20 -0.80% 779.90
771.00
775.00 45,100
41
349.53 58,300 15,400
35.90%
JETAIRWAYS 31-May-18 614.65 -6.90 -1.11% 630.95
609.00
619.89 44,400
37
275.23 229,200 2,400
1.06%
FEDERALBNK 28-Jun-18 99.10 -1.25 -1.25% 99.95
99.10
99.54 44,000
8
43.80 203,500 44,000
27.59%
KAJARIACER 31-May-18 565.80 -3.75 -0.66% 570.00
563.00
566.92 44,000
55
249.44 72,800 36,000
97.83%
BEML 31-May-18 1,124.25 -4.55 -0.40% 1,126.75
1,110.00
1,118.53 40,500
135
453.00 142,800 13,800
10.70%
COLPAL 31-May-18 1,120.00 5.95 0.53% 1,128.25
1,118.00
1,122.28 39,900
57
447.79 32,200 16,800
109.09%
SRTRANSFIN 31-May-18 1,583.15 -4.45 -0.28% 1,601.50
1,583.15
1,592.34 39,600
66
630.57 63,600 1,200
1.92%
AMARAJABAT 31-May-18 850.10 -3.20 -0.38% 855.00
846.00
849.41 39,200
56
332.97 45,500 1,400
3.17%
BALRAMCHIN 28-Jun-18 66.60 -4.40 -6.20% 69.00
66.60
68.12 38,500
11
26.23 38,500 24,500
175.00%
MFSL 31-May-18 455.30 16.80 3.83% 455.30
433.00
444.85 37,000
37
164.59 85,000 5,000
6.25%
SRF 31-May-18 2,190.85 18.35 0.84% 2,193.05
2,163.70
2,182.80 37,000
74
807.64 33,500 8,500
34.00%
REPCOHOME 31-May-18 619.40 6.25 1.02% 621.50
606.65
617.01 36,900
41
227.68 21,600 9,000
71.43%
EICHERMOT 26-Apr-18 30,980.00 6.65 0.02% 31,232.00
30,675.00
30,921.54 35,850
1,434
11,085.37 215,400 -750
-0.35%
ASHOKLEY 28-Jun-18 152.35 0.35 0.23% 152.35
151.70
151.88 35,000
5
53.16 357,000 35,000
10.87%
HINDALCO 28-Jun-18 265.15 22.80 9.41% 265.15
253.75
258.28 35,000
10
90.40 49,000 3,500
7.69%
YESBANK 28-Jun-18 319.95 9.80 3.16% 319.95
311.15
316.01 35,000
20
110.60 85,750 -10,500
-10.91%
CUMMINSIND 31-May-18 737.50 7.35 1.01% 738.00
720.60
729.87 34,200
57
249.62 116,400 8,400
7.78%
KSCL 31-May-18 537.00 2.45 0.46% 542.90
536.55
538.32 33,000
22
177.65 73,500 21,000
40.00%
UBL 31-May-18 1,114.50 17.15 1.56% 1,121.00
1,084.60
1,102.57 32,900
47
362.75 58,100 7,700
15.28%
BALKRISIND 31-May-18 1,323.00 9.90 0.75% 1,329.00
1,300.00
1,318.01 28,000
35
369.04 109,600 5,600
5.38%
VEDL 28-Jun-18 315.60 20.40 6.91% 315.60
302.85
309.20 28,000
16
86.58 38,500 15,750
69.23%
OFSS 26-Apr-18 4,157.85 35.70 0.87% 4,202.00
4,106.95
4,161.31 25,800
172
1,073.62 78,000 3,900
5.26%
MCDOWELL-N 31-May-18 3,507.60 58.35 1.69% 3,527.00
3,437.10
3,479.15 25,500
102
887.18 36,000 5,500
18.03%
TORNTPHARM 31-May-18 1,395.95 35.95 2.64% 1,396.00
1,365.10
1,380.95 24,500
49
338.33 20,500 11,000
115.79%
TATASTEEL 28-Jun-18 626.10 24.15 4.01% 629.00
613.50
622.70 24,403
23
151.96 72,148 9,549
15.25%
AJANTPHARM 31-May-18 1,391.20 3.75 0.27% 1,396.80
1,380.05
1,390.63 23,500
47
326.80 18,500 6,500
54.17%
HEROMOTOCO 31-May-18 3,740.00 -27.50 -0.73% 3,785.80
3,740.00
3,760.92 22,800
114
857.49 67,800 10,600
18.53%
INFY 28-Jun-18 1,106.80 6.25 0.57% 1,113.00
1,100.30
1,107.30 22,800
38
252.46 179,400 -48,000
-21.11%
BIOCON 28-Jun-18 641.00 17.00 2.72% 641.90
624.00
637.15 21,600
12
137.62 54,000 3,600
7.14%
CONCOR 31-May-18 1,360.50 -4.20 -0.31% 1,370.85
1,351.00
1,358.88 20,000
32
271.78 20,000 9,375
88.24%
ONGC 28-Jun-18 186.10 2.10 1.14% 187.55
185.10
186.42 18,750
5
34.95 90,000 11,250
14.29%
BANKINDIA 28-Jun-18 109.70 0.10 0.09% 110.40
109.60
109.90 18,000
3
19.78 48,000 12,000
33.33%
JSWSTEEL 28-Jun-18 326.40 12.95 4.13% 330.00
326.40
328.73 18,000
6
59.17 27,000 -3,000
-10.00%
SHREECEM 26-Apr-18 17,192.50 123.15 0.72% 17,390.00
16,995.50
17,209.53 15,300
306
2,633.06 66,500 1,900
2.94%
NIFTYIT 26-Apr-18 13,287.00 153.00 1.16% 13,290.00
13,171.00
13,248.07 15,050
201
1,993.83 34,200 -2,150
-5.91%
BHEL 28-Jun-18 88.85 0.35 0.40% 88.85
88.55
88.70 15,000
2
13.31 187,500 15,000
8.70%
BEL 28-Jun-18 138.15 -2.35 -1.67% 138.45
137.20
137.93 14,850
3
20.48 84,150 19,800
30.77%
PEL 31-May-18 2,624.10 29.55 1.14% 2,630.30
2,585.55
2,614.80 14,194
47
371.14 26,274 5,436
26.09%
INDIACEM 28-Jun-18 155.90 4.40 2.90% 155.90
153.45
154.07 14,000
4
21.57 84,000 3,500
4.35%
IDEA 28-Jun-18 71.40 -0.90 -1.24% 72.00
71.40
71.70 14,000
2
10.04 147,000 14,000
10.53%
JINDALSTEL 28-Jun-18 264.75 12.75 5.06% 264.75
263.00
263.96 13,500
3
35.63 76,500 18,000
30.77%
RELIANCE 28-Jun-18 947.60 3.70 0.39% 947.60
943.80
945.30 13,000
13
122.89 70,000 8,000
12.90%
RAMCOCEM 31-May-18 829.00 3.75 0.45% 837.00
827.15
832.43 12,800
16
106.55 13,600 1,600
13.33%
NMDC 28-Jun-18 125.75 -0.25 -0.20% 125.75
125.75
125.75 12,000
2
15.09 18,000 12,000
200.00%
NESTLEIND 31-May-18 9,180.00 166.55 1.85% 9,200.00
8,980.00
9,057.36 11,900
119
1,077.83 18,200 6,900
61.06%
SUNPHARMA 28-Jun-18 515.00 -6.65 -1.27% 516.10
513.50
514.76 11,000
10
56.62 25,300 6,600
35.29%
ANDHRABANK 28-Jun-18 41.95 -1.65 -3.78% 41.95
41.95
41.95 10,000
1
4.20 70,000 10,000
16.67%
IDBI 28-Jun-18 71.05 -0.95 -1.32% 71.05
71.05
71.05 10,000
1
7.11 40,000 10,000
33.33%
TATAMTRDVR 28-Jun-18 192.70 -1.30 -0.67% 193.25
192.70
192.91 10,000
4
19.29 42,500 10,000
30.77%
PAGEIND 26-Apr-18 24,846.30 -13.40 -0.05% 25,080.00
24,561.30
24,837.67 9,750
195
2,421.67 45,950 -1,050
-2.23%
GODFRYPHLP 31-May-18 897.15 12.25 1.38% 903.25
883.20
894.33 9,500
19
84.96 36,000 3,000
9.09%
VGUARD 28-Jun-18 247.00 8.90 3.74% 247.00
245.75
246.56 9,000
3
22.19 21,000 3,000
16.67%
MRF 26-Apr-18 79,404.10 195.00 0.25% 79,876.95
79,002.00
79,451.60 8,715
581
6,924.21 39,375 -735
-1.83%
BOSCHLTD 26-Apr-18 19,633.00 164.70 0.85% 19,657.60
19,421.90
19,544.77 8,325
333
1,627.10 194,650 -1,500
-0.76%
CHOLAFIN 31-May-18 1,572.85 6.35 0.41% 1,582.00
1,571.00
1,573.47 8,000
16
125.88 19,500 5,500
39.29%
BHARATFIN 28-Jun-18 1,151.30 -10.20 -0.88% 1,158.00
1,151.15
1,149.85 8,000
8
91.99 6,000 4,000
200.00%
UNIONBANK 28-Jun-18 97.50 -1.50 -1.52% 97.50
97.50
97.50 8,000
2
7.80 32,000 8,000
33.33%
DALMIABHA 31-May-18 2,935.00 35.45 1.22% 2,952.75
2,899.95
2,929.22 7,200
24
210.90 14,400 3,000
26.32%
MINDTREE 28-Jun-18 886.00 70.05 8.59% 893.00
876.00
885.66 7,200
6
63.77 3,600 0
0.00%
BRITANNIA 31-May-18 5,416.75 33.35 0.62% 5,429.00
5,377.10
5,401.77 6,800
34
367.32 17,400 2,800
19.18%
INFRATEL 28-Jun-18 334.15 0.65 0.19% 334.30
333.95
334.17 6,800
4
22.72 227,800 0
0.00%
PVR 31-May-18 1,343.30 0.15 0.01% 1,347.00
1,339.30
1,344.08 6,800
17
91.40 9,200 2,800
43.75%
RECLTD 28-Jun-18 129.00 0.00 0.00% 129.00
129.00
129.00 6,000
1
7.74 90,000 12,000
15.38%
TITAN 28-Jun-18 964.40 -29.20 -2.94% 971.05
964.00
966.63 6,000
4
58.00 28,500 -3,000
-9.52%
AXISBANK 28-Jun-18 520.60 -4.10 -0.78% 520.60
517.20
518.26 6,000
5
31.10 16,800 4,800
40.00%
MOTHERSUMI 28-Jun-18 350.00 4.00 1.16% 351.00
350.00
350.65 4,800
3
16.83 24,000 0
0.00%
GSFC 28-Jun-18 128.65 1.65 1.30% 128.65
128.65
128.65 4,500
1
5.79 22,500 9,000
66.67%
L&TFH 28-Jun-18 172.50 -3.75 -2.13% 172.50
172.50
172.50 4,500
1
7.76 13,500 4,500
50.00%
PCJEWELLER 28-Jun-18 301.00 4.00 1.35% 301.00
298.00
299.50 4,500
3
13.48 85,500 1,500
1.79%
TATAGLOBAL 28-Jun-18 289.30 1.80 0.63% 289.30
289.30
289.30 4,500
1
13.02 157,500 4,500
2.94%
BAJAJFINSV 31-May-18 5,402.95 7.20 0.13% 5,420.00
5,396.75
5,409.45 4,125
33
223.14 38,000 1,750
4.83%
ADANIENT 28-Jun-18 139.00 -1.00 -0.71% 139.00
139.00
139.00 4,000
1
5.56 8,000 0
0.00%
BANKBARODA 28-Jun-18 146.50 3.75 2.63% 146.50
146.50
146.50 4,000
1
5.86 40,000 4,000
11.11%
BHARTIARTL 28-Jun-18 392.20 2.20 0.56% 397.80
392.20
395.00 3,400
2
13.43 3,400 1,700
100.00%
LUPIN 28-Jun-18 799.40 -0.10 -0.01% 802.10
789.25
796.09 3,000
5
23.88 15,000 600
4.17%
PETRONET 28-Jun-18 241.70 0.30 0.12% 241.70
241.70
241.70 3,000
1
7.25 30,000 0
0.00%
TORNTPOWER 28-Jun-18 239.50 -10.00 -4.01% 239.50
239.50
239.50 3,000
1
7.19 12,000 3,000
33.33%
EICHERMOT 31-May-18 31,121.25 16.80 0.05% 31,230.00
30,833.00
31,048.38 2,850
114
884.88 14,375 575
4.17%
RELINFRA 28-Jun-18 468.50 -1.30 -0.28% 468.50
464.50
466.50 2,600
2
12.13 3,900 1,300
50.00%
HDFCBANK 28-Jun-18 1,943.45 5.50 0.28% 1,945.00
1,935.75
1,940.44 2,500
5
48.51 71,000 500
0.71%
BANKNIFTY 28-Jun-18 25,232.75 31.85 0.13% 25,232.75
25,124.00
25,156.44 2,280
57
573.57 11,160 320
2.95%
CANBK 28-Jun-18 280.00 -1.40 -0.50% 280.00
280.00
280.00 1,600
1
4.48 11,200 0
0.00%
DHFL 28-Jun-18 595.15 -15.55 -2.55% 595.15
595.15
595.15 1,500
1
8.93 9,000 0
0.00%
HDFC 28-Jun-18 1,882.90 -15.65 -0.82% 1,896.75
1,882.90
1,888.55 1,500
3
28.33 2,500 1,000
66.67%
INDUSINDBK 28-Jun-18 1,816.55 -33.50 -1.81% 1,848.90
1,800.95
1,816.90 1,200
4
21.80 19,200 900
4.92%
MARUTI 28-Jun-18 9,192.70 -17.45 -0.19% 9,240.10
9,175.00
9,193.31 1,200
16
110.32 5,550 1,125
25.42%
OFSS 31-May-18 4,158.00 28.00 0.68% 4,169.95
4,136.00
4,154.23 1,200
8
49.85 1,200 900
300.00%
TECHM 28-Jun-18 672.55 5.55 0.83% 672.55
672.55
672.55 1,200
1
8.07 2,400 1,200
100.00%
SHREECEM 31-May-18 17,332.70 112.95 0.66% 17,468.15
17,125.00
17,337.50 1,050
21
182.04 2,750 650
30.95%
BAJFINANCE 28-Jun-18 1,939.00 -11.00 -0.56% 1,939.00
1,938.00
1,938.50 1,000
2
19.39 3,000 1,500
100.00%
GLENMARK 28-Jun-18 577.50 -7.00 -1.20% 577.50
577.50
577.50 900
1
5.20 7,200 900
14.29%
DRREDDY 28-Jun-18 2,159.00 36.45 1.72% 2,159.00
2,125.10
2,144.73 750
3
16.09 3,500 250
7.69%
RELCAPITAL 28-Jun-18 441.30 0.65 0.15% 441.30
441.30
441.30 750
1
3.31 12,750 1,500
13.33%
MRF 31-May-18 79,723.60 236.00 0.30% 80,070.00
79,555.00
79,821.97 675
45
538.80 2,580 330
14.67%
CUMMINSIND 28-Jun-18 735.00 7.00 0.96% 735.00
735.00
735.00 600
1
4.41 600 0
0.00%
PAGEIND 31-May-18 24,869.95 31.30 0.13% 25,130.00
24,750.00
24,879.40 450
9
111.96 850 0
0.00%
BOSCHLTD 31-May-18 19,801.25 269.85 1.38% 19,801.25
19,549.60
19,619.67 325
13
63.76 1,825 100
5.80%
PEL 28-Jun-18 2,631.30 -8.70 -0.33% 2,631.30
2,631.30
2,631.30 302
1
7.95 7,852 0
0.00%
NIFTYIT 31-May-18 13,339.00 154.00 1.17% 13,339.00
13,195.00
13,299.20 250
3
33.25 450 100
28.57%
EICHERMOT 28-Jun-18 31,204.20 -742.80 -2.33% 31,204.20
30,793.20
30,998.70 50
2
15.50 100 -25
-20.00%
MRF 28-Jun-18 78,361.40 -2,198.60 -2.73% 78,361.40
78,361.40
78,361.40 15
1
11.75 75 15
25.00%
Sections
Follow us on
Available On