Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Aug 18, 18:37
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GMRINFRA 31-Aug-17 18.30 -0.30 -1.61% 18.80
18.00
18.35 103,500,000
2,300
18,992.25 294,345,000 -720,000
-0.24%
SUZLON 31-Aug-17 17.00 -0.25 -1.45% 17.05
16.55
16.84 98,880,000
3,296
16,651.39 440,160,000 -5,430,000
-1.22%
INFY 31-Aug-17 927.15 -94.05 -9.21% 1,005.00
888.00
935.19 94,749,000
189,498
886,083.17 38,689,500 10,651,500
37.99%
RCOM 31-Aug-17 24.30 1.00 4.29% 25.15
22.70
24.11 51,408,000
3,672
12,394.47 97,244,000 140,000
0.14%
VEDL 31-Aug-17 299.70 -5.75 -1.88% 304.45
295.65
300.01 41,149,500
11,757
123,452.61 41,212,500 332,500
0.81%
DLF 31-Aug-17 184.00 -1.75 -0.94% 185.60
178.30
182.42 40,640,000
8,128
74,135.49 40,835,000 120,000
0.29%
SBIN 31-Aug-17 279.40 -2.40 -0.85% 280.35
276.50
278.54 33,801,000
11,267
94,149.31 76,569,000 -2,760,000
-3.48%
TATAGLOBAL 31-Aug-17 195.55 4.75 2.49% 197.35
188.35
193.30 33,660,000
7,480
65,064.78 30,001,500 1,003,500
3.46%
HINDALCO 31-Aug-17 230.70 -0.35 -0.15% 232.95
226.55
229.80 31,461,500
8,989
72,298.53 38,780,000 -689,500
-1.75%
DISHTV 31-Aug-17 78.40 4.40 5.95% 79.10
73.20
77.35 27,699,000
3,957
21,425.18 18,480,000 315,000
1.73%
JPASSOCIAT 31-Aug-17 22.80 -0.75 -3.18% 23.65
22.50
23.09 27,268,000
401
6,296.18 161,432,000 -2,448,000
-1.49%
BANKBARODA 31-Aug-17 147.65 -1.00 -0.67% 148.50
144.65
146.69 26,428,500
7,551
38,767.97 53,963,000 -672,000
-1.23%
PNB 31-Aug-17 142.65 -4.20 -2.86% 144.95
141.10
142.54 25,781,000
7,366
36,748.24 23,436,000 73,500
0.31%
RECLTD 31-Aug-17 167.45 -2.10 -1.24% 172.30
166.15
168.72 24,294,000
4,049
40,988.84 34,704,000 1,338,000
4.01%
PFC 31-Aug-17 123.60 -2.05 -1.63% 126.90
121.75
123.98 22,848,000
3,808
28,326.95 40,254,000 810,000
2.05%
IDEA 31-Aug-17 90.75 1.10 1.23% 92.30
88.25
90.65 22,498,000
3,214
20,394.44 56,784,000 -119,000
-0.21%
FEDERALBNK 31-Aug-17 108.85 -1.20 -1.09% 109.20
107.65
108.52 22,440,000
2,040
24,351.89 61,193,000 -528,000
-0.86%
ITC 31-Aug-17 282.15 2.25 0.80% 283.90
276.35
281.08 22,329,600
9,304
62,764.04 44,409,600 -4,178,400
-8.60%
SAIL 31-Aug-17 60.05 0.80 1.35% 60.50
58.20
59.17 21,768,000
1,814
12,880.13 47,508,000 408,000
0.87%
ICICIBANK 31-Aug-17 293.25 -1.25 -0.42% 294.40
291.05
293.00 20,135,500
7,322
58,997.02 90,233,000 -1,306,250
-1.43%
SOUTHBANK 31-Aug-17 28.00 0.10 0.36% 28.10
27.45
27.77 19,984,023
603
5,549.56 95,214,093 -1,226,217
-1.27%
ASHOKLEY 31-Aug-17 104.10 -1.50 -1.42% 105.10
102.70
103.98 18,893,000
2,699
19,644.94 48,797,000 -322,000
-0.66%
BANKINDIA 31-Aug-17 143.75 -2.35 -1.61% 144.80
141.60
143.25 18,828,000
3,138
26,971.11 17,382,000 -84,000
-0.48%
RELCAPITAL 31-Aug-17 786.60 0.55 0.07% 796.80
770.05
785.02 17,662,500
11,775
138,654.16 10,429,500 30,000
0.29%
SUZLON 28-Sep-17 17.10 -0.30 -1.72% 17.15
16.70
16.99 17,160,000
572
2,915.48 40,320,000 4,440,000
12.37%
JINDALSTEL 31-Aug-17 136.95 -3.35 -2.39% 139.65
135.15
137.24 16,830,000
3,740
23,097.49 38,884,500 -171,000
-0.44%
TATASTEEL 31-Aug-17 627.35 0.45 0.07% 629.85
621.70
625.15 16,788,000
8,394
104,950.18 22,286,000 -644,000
-2.81%
SINTEX 31-Aug-17 32.75 -1.55 -4.52% 33.40
31.90
32.62 16,394,625
2,301
5,347.93 17,634,375 912,000
5.45%
IFCI 31-Aug-17 23.10 0.10 0.43% 23.35
22.60
23.04 15,554,000
707
3,583.64 69,586,000 -2,002,000
-2.80%
RPOWER 31-Aug-17 40.55 -0.20 -0.49% 41.05
39.85
40.31 14,208,000
1,184
5,727.24 55,008,000 -2,100,000
-3.68%
ADANIENT 31-Aug-17 112.75 -1.05 -0.92% 113.55
111.00
112.33 13,736,000
1,717
15,429.65 24,976,000 72,000
0.29%
ALBK 31-Aug-17 66.30 -1.20 -1.78% 66.65
65.30
66.03 13,710,000
1,371
9,052.71 15,120,000 160,000
1.07%
GSFC 31-Aug-17 136.70 1.40 1.03% 139.85
132.85
136.53 13,567,500
3,015
18,523.71 14,314,500 364,500
2.61%
L&TFH 31-Aug-17 176.45 1.05 0.60% 177.10
172.30
174.83 13,540,500
3,009
23,672.86 14,674,500 40,500
0.28%
BHARATFIN 31-Aug-17 879.30 28.70 3.37% 884.70
830.60
856.04 13,485,000
13,485
115,436.99 11,936,000 531,000
4.66%
HINDPETRO 31-Aug-17 444.75 9.40 2.16% 452.35
431.35
444.55 13,324,500
8,460
59,234.06 26,831,700 910,350
3.51%
BEL 31-Aug-17 182.95 -0.20 -0.11% 185.85
180.10
183.40 12,861,000
2,858
23,587.07 15,547,500 85,500
0.55%
INDIACEM 31-Aug-17 182.50 -1.40 -0.76% 184.40
179.00
181.90 12,743,500
3,641
23,180.43 27,261,500 759,500
2.87%
IDFC 31-Aug-17 55.95 -0.70 -1.24% 56.60
55.50
56.05 12,738,000
965
7,139.65 115,764,000 1,016,400
0.89%
IOC 31-Aug-17 428.80 3.75 0.88% 436.90
424.80
432.27 12,534,000
8,356
54,180.72 20,043,000 -126,000
-0.62%
CANBK 31-Aug-17 334.10 -1.85 -0.55% 335.75
330.10
333.00 12,394,596
4,019
41,274.00 9,350,688 -12,336
-0.13%
TATAMOTORS 31-Aug-17 381.45 -3.90 -1.01% 382.60
377.40
380.18 12,367,500
8,245
47,018.76 39,862,500 -451,500
-1.12%
PCJEWELLER 31-Aug-17 373.70 16.85 4.72% 377.40
351.10
363.56 12,366,000
4,122
44,957.83 5,214,000 405,000
8.42%
JSWSTEEL 31-Aug-17 238.55 3.20 1.36% 239.30
232.15
236.72 11,817,000
3,939
27,973.20 55,380,000 744,000
1.36%
BHEL 31-Aug-17 129.35 0.50 0.39% 129.80
126.10
127.68 11,110,000
2,222
14,185.25 30,925,000 0
0.00%
UNIONBANK 31-Aug-17 132.50 -1.25 -0.93% 133.45
130.40
131.93 10,916,000
2,729
14,401.48 19,872,000 -132,000
-0.66%
BPCL 31-Aug-17 504.50 9.35 1.89% 512.00
489.50
504.24 10,686,600
5,937
53,886.11 14,124,600 -59,400
-0.42%
ADANIPOWER 31-Aug-17 28.85 0.10 0.35% 29.05
28.15
28.60 10,640,000
532
3,043.04 89,800,000 -540,000
-0.60%
NTPC 31-Aug-17 174.05 -2.60 -1.47% 178.20
173.15
175.37 10,364,000
2,591
18,175.35 21,724,000 -72,000
-0.33%
ONGC 31-Aug-17 161.30 0.40 0.25% 161.90
159.85
161.12 10,338,750
2,757
16,657.79 48,356,250 -288,750
-0.59%
IDBI 31-Aug-17 54.55 0.55 1.02% 55.15
53.55
54.36 10,008,000
1,251
5,440.35 32,600,000 376,000
1.17%
NIFTY 31-Aug-17 9,854.40 -55.05 -0.56% 9,869.00
9,794.20
9,837.61 10,007,850
133,438
984,533.25 25,042,725 53,325
0.21%
MANAPPURAM 31-Aug-17 84.70 -2.75 -3.14% 85.95
82.80
84.31 9,900,000
1,650
8,346.69 27,870,000 678,000
2.49%
DHFL 31-Aug-17 451.10 1.85 0.41% 453.35
438.00
445.85 9,814,500
6,543
43,757.95 18,492,000 0
0.00%
ORIENTBANK 31-Aug-17 123.40 -2.15 -1.71% 125.10
121.40
123.24 9,666,000
1,611
11,912.38 16,206,000 216,000
1.35%
APOLLOTYRE 31-Aug-17 270.45 0.65 0.24% 272.20
265.30
269.43 9,582,000
3,194
25,816.78 10,179,000 -297,000
-2.84%
PTC 31-Aug-17 114.50 -2.95 -2.51% 116.20
112.60
114.47 9,376,000
1,172
10,732.71 12,984,000 296,000
2.33%
SUNPHARMA 31-Aug-17 471.85 -16.50 -3.38% 485.50
467.15
474.97 9,208,800
11,511
43,739.04 36,220,000 -203,200
-0.56%
HDIL 31-Aug-17 59.90 -1.60 -2.60% 61.90
58.35
60.12 8,592,000
1,074
5,165.51 29,744,000 -576,000
-1.90%
AXISBANK 31-Aug-17 491.20 -6.50 -1.31% 495.80
490.10
492.75 8,502,000
7,085
41,893.61 33,054,000 157,200
0.48%
JISLJALEQS 31-Aug-17 98.30 -0.05 -0.05% 99.45
96.35
98.15 8,100,000
900
7,950.15 34,965,000 18,000
0.05%
NHPC 31-Aug-17 30.30 -0.65 -2.10% 30.75
30.05
30.33 7,992,000
296
2,423.97 19,872,000 918,000
4.84%
RELINFRA 31-Aug-17 488.20 -3.05 -0.62% 496.85
481.30
488.94 7,800,000
6,000
38,137.32 8,629,400 226,200
2.69%
NMDC 31-Aug-17 121.10 -2.10 -1.70% 122.70
119.90
121.30 7,782,000
1,297
9,439.57 22,770,000 294,000
1.31%
BEML 31-Aug-17 1,890.35 24.65 1.32% 1,924.75
1,836.10
1,890.18 7,635,000
12,725
144,315.24 2,214,600 15,000
0.68%
PETRONET 31-Aug-17 228.95 0.95 0.42% 232.50
223.90
229.17 7,284,000
2,428
16,692.74 11,046,000 -555,000
-4.78%
CGPOWER 31-Aug-17 81.65 1.00 1.24% 82.55
78.60
80.75 7,224,000
602
5,833.38 18,288,000 -780,000
-4.09%
M&MFIN 31-Aug-17 417.10 -4.75 -1.13% 420.05
408.50
413.83 7,187,500
2,875
29,744.03 8,005,000 177,500
2.27%
HINDZINC 31-Aug-17 295.25 -0.35 -0.12% 298.50
291.20
295.38 7,145,600
2,233
21,106.67 10,150,400 -48,000
-0.47%
MOTHERSUMI 31-Aug-17 326.20 1.20 0.37% 328.40
317.20
322.99 7,035,000
1,876
22,722.35 8,156,250 168,750
2.11%
IDFCBANK 31-Aug-17 55.95 -0.50 -0.89% 56.35
55.40
55.83 6,705,000
745
3,743.40 90,126,000 -549,000
-0.61%
MRPL 31-Aug-17 125.25 3.60 2.96% 126.95
118.75
123.96 6,673,500
1,483
8,272.47 9,090,000 792,000
9.54%
TATAPOWER 31-Aug-17 80.65 -0.95 -1.16% 81.30
80.05
80.57 6,651,000
739
5,358.71 27,171,000 -531,000
-1.92%
COALINDIA 31-Aug-17 244.20 -2.75 -1.11% 248.30
242.25
245.32 6,550,100
3,853
16,068.71 27,383,600 -212,500
-0.77%
IBREALEST 31-Aug-17 230.70 -7.40 -3.11% 237.50
227.00
232.59 6,510,000
651
15,141.61 39,650,000 -290,000
-0.73%
KTKBANK 31-Aug-17 146.60 -2.00 -1.35% 147.20
144.15
145.93 6,387,800
1,681
9,321.72 22,834,200 95,000
0.42%
AMBUJACEM 31-Aug-17 274.80 4.10 1.51% 276.50
267.45
273.01 6,212,500
2,485
16,960.75 10,182,500 162,500
1.62%
TV18BRDCST 31-Aug-17 36.55 -0.05 -0.14% 36.65
35.85
36.25 6,188,000
364
2,243.15 78,948,000 -1,428,000
-1.78%
RELIANCE 31-Aug-17 1,576.30 8.10 0.52% 1,578.70
1,556.00
1,569.20 6,001,500
12,003
94,175.54 13,710,000 -335,000
-2.39%
NCC 31-Aug-17 87.50 -0.65 -0.74% 88.60
86.65
87.60 5,920,000
740
5,185.92 20,456,000 -112,000
-0.54%
BHARTIARTL 31-Aug-17 422.30 5.80 1.39% 423.60
413.60
420.36 5,756,200
3,386
24,196.76 29,522,200 42,500
0.14%
ANDHRABANK 31-Aug-17 50.95 -0.40 -0.78% 51.15
50.20
50.75 5,700,000
570
2,892.75 22,090,000 -380,000
-1.69%
EXIDEIND 31-Aug-17 209.60 -4.10 -1.92% 214.60
207.70
211.03 5,556,000
1,389
11,724.83 12,448,000 -80,000
-0.64%
ENGINERSIN 31-Aug-17 153.60 1.10 0.72% 154.90
150.00
152.52 5,418,000
1,548
8,263.53 10,409,000 -108,500
-1.03%
INFY 28-Sep-17 930.25 -94.50 -9.22% 1,000.20
891.85
936.55 5,406,000
10,812
50,629.89 2,572,500 1,984,500
337.50%
HEXAWARE 31-Aug-17 274.55 -3.90 -1.40% 280.35
271.40
276.15 5,316,000
1,772
14,680.13 2,736,000 42,000
1.56%
AUROPHARMA 31-Aug-17 707.40 1.15 0.16% 710.90
687.40
699.05 5,238,400
6,548
36,619.04 13,000,000 108,800
0.84%
ADANIPORTS 31-Aug-17 387.80 -3.00 -0.77% 391.75
384.90
387.09 5,235,000
2,094
20,264.16 7,480,000 170,000
2.33%
GMRINFRA 28-Sep-17 18.40 -0.35 -1.87% 18.90
18.20
18.43 5,040,000
112
928.87 15,345,000 1,440,000
10.36%
GAIL 31-Aug-17 379.30 5.95 1.59% 381.95
370.55
377.81 5,008,000
2,504
18,920.72 9,814,000 -278,000
-2.75%
TORNTPOWER 31-Aug-17 214.70 2.95 1.39% 216.40
206.00
211.47 4,962,000
1,654
10,493.14 5,835,000 81,000
1.41%
BIOCON 31-Aug-17 329.70 0.30 0.09% 332.45
324.50
328.77 4,761,000
2,645
15,652.74 10,515,600 5,400
0.05%
POWERGRID 31-Aug-17 223.30 3.40 1.55% 223.80
218.90
222.49 4,568,000
1,142
10,163.34 11,840,000 -224,000
-1.86%
HAVELLS 31-Aug-17 479.50 5.90 1.25% 480.85
465.65
472.73 4,506,000
2,253
21,301.21 3,040,000 -156,000
-4.88%
WIPRO 31-Aug-17 287.90 -0.95 -0.33% 290.95
287.55
289.36 4,418,400
1,841
12,785.08 21,583,200 297,600
1.40%
TECHM 31-Aug-17 428.45 3.75 0.88% 435.85
420.95
429.48 4,409,900
4,009
18,939.64 8,544,800 -366,300
-4.11%
ARVIND 31-Aug-17 371.25 -0.15 -0.04% 374.40
366.50
370.51 4,388,000
2,194
16,257.98 6,158,000 -98,000
-1.57%
GRANULES 31-Aug-17 127.20 0.55 0.43% 128.00
123.90
126.61 4,355,000
871
5,513.87 12,195,000 -225,000
-1.81%
HCC 31-Aug-17 35.15 -0.85 -2.36% 35.65
34.80
35.24 4,344,000
362
1,530.83 25,020,000 36,000
0.14%
ZEEL 31-Aug-17 513.70 -13.15 -2.50% 527.80
509.50
514.75 4,253,600
3,272
21,895.41 7,179,900 773,500
12.07%
YESBANK 31-Aug-17 1,726.20 -17.75 -1.02% 1,742.00
1,713.00
1,726.82 4,222,400
12,064
72,913.25 8,897,000 -36,400
-0.41%
SYNDIBANK 31-Aug-17 64.45 -0.70 -1.07% 64.80
63.50
64.20 4,212,000
468
2,704.10 18,126,000 99,000
0.55%
IRB 31-Aug-17 213.45 2.30 1.09% 214.00
207.70
211.19 4,170,000
1,668
8,806.62 18,347,500 -145,000
-0.78%
JETAIRWAYS 31-Aug-17 581.85 -10.30 -1.74% 593.00
569.00
581.19 4,068,000
3,390
23,642.81 3,453,600 106,800
3.19%
LICHSGFIN 31-Aug-17 659.80 -3.20 -0.48% 661.70
648.60
655.30 3,920,400
3,564
25,690.38 6,464,700 -93,500
-1.43%
VOLTAS 31-Aug-17 539.55 -4.85 -0.89% 542.00
531.30
537.51 3,910,000
1,955
21,016.64 2,870,000 -240,000
-7.72%
HDFCBANK 31-Aug-17 1,751.50 -13.40 -0.76% 1,764.40
1,741.25
1,750.31 3,877,500
7,755
67,868.27 20,163,000 -344,000
-1.68%
TVSMOTOR 31-Aug-17 578.90 2.25 0.39% 580.55
568.75
576.00 3,732,000
1,866
21,496.32 5,806,000 -90,000
-1.53%
INFRATEL 31-Aug-17 395.55 15.40 4.05% 396.90
380.40
391.16 3,656,700
2,151
14,303.55 11,451,200 -261,800
-2.24%
IFCI 28-Sep-17 23.25 0.10 0.43% 23.50
22.90
23.15 3,630,000
165
840.35 8,492,000 1,716,000
25.32%
TITAN 31-Aug-17 626.55 2.80 0.45% 631.00
618.80
625.71 3,573,000
2,382
22,356.62 5,268,000 18,000
0.34%
RPOWER 28-Sep-17 40.75 -0.30 -0.73% 41.30
40.10
40.56 3,552,000
296
1,440.69 4,500,000 1,416,000
45.91%
CIPLA 31-Aug-17 567.60 -6.25 -1.09% 577.55
562.25
568.58 3,518,000
3,518
20,002.64 8,107,000 315,000
4.04%
HDFC 31-Aug-17 1,741.10 -18.65 -1.06% 1,762.00
1,732.00
1,742.70 3,390,000
6,780
59,077.53 10,750,000 -21,000
-0.19%
JUSTDIAL 31-Aug-17 365.05 2.30 0.63% 368.95
353.25
363.25 3,282,000
2,735
11,921.87 5,006,400 243,600
5.11%
DCBBANK 31-Aug-17 184.00 -0.70 -0.38% 185.40
182.05
183.89 3,235,500
719
5,949.76 6,714,000 27,000
0.40%
RCOM 28-Sep-17 24.40 0.85 3.61% 25.20
22.90
24.29 3,234,000
231
785.54 6,944,000 826,000
13.50%
SUNTV 31-Aug-17 742.65 -8.55 -1.14% 755.00
735.00
744.55 3,150,000
3,150
23,453.33 7,372,000 -70,000
-0.94%
BANKNIFTY 31-Aug-17 24,097.00 -165.15 -0.68% 24,179.90
23,933.05
24,057.69 3,119,640
77,991
750,513.32 1,998,160 98,000
5.16%
FORTIS 31-Aug-17 145.40 -6.05 -3.99% 151.00
142.55
146.36 3,086,100
1,143
4,516.82 40,270,500 -1,179,900
-2.85%
INDIANB 31-Aug-17 304.95 0.40 0.13% 308.80
297.65
304.34 3,080,000
1,540
9,373.67 3,294,000 -186,000
-5.34%
RBLBANK 31-Aug-17 521.85 12.95 2.54% 524.40
495.00
516.62 3,048,000
3,048
15,746.58 13,468,000 -13,000
-0.10%
JSWENERGY 31-Aug-17 64.15 -0.25 -0.39% 64.85
63.45
64.11 3,000,500
353
1,923.62 71,400,000 -1,385,500
-1.90%
SREINFRA 31-Aug-17 120.35 -0.85 -0.70% 122.85
116.95
119.74 2,945,000
589
3,526.34 9,980,000 -85,000
-0.84%
NATIONALUM 31-Aug-17 70.25 -0.15 -0.21% 70.40
68.65
69.75 2,896,000
362
2,019.96 10,064,000 -120,000
-1.18%
LT 31-Aug-17 1,134.60 0.75 0.07% 1,138.80
1,126.05
1,132.69 2,871,000
3,828
32,519.53 9,358,500 -314,250
-3.25%
RAYMOND 31-Aug-17 776.60 30.35 4.07% 798.70
750.50
780.72 2,846,400
3,558
22,222.41 1,953,600 -123,200
-5.93%
BATAINDIA 31-Aug-17 680.10 3.00 0.44% 685.50
670.20
679.67 2,700,500
2,455
18,354.49 2,777,500 -207,900
-6.96%
CADILAHC 31-Aug-17 475.40 -7.25 -1.50% 478.50
465.70
473.05 2,664,000
1,665
12,602.05 2,612,800 0
0.00%
CENTURYTEX 31-Aug-17 1,192.00 -17.60 -1.46% 1,202.55
1,169.05
1,186.22 2,598,750
4,725
30,826.89 7,663,700 -56,100
-0.73%
IBULHSGFIN 31-Aug-17 1,206.75 3.85 0.32% 1,213.90
1,186.85
1,200.97 2,556,800
3,196
30,706.40 7,571,200 -36,800
-0.48%
BALRAMCHIN 31-Aug-17 167.60 1.30 0.78% 168.65
165.00
167.10 2,530,500
723
4,228.47 11,735,500 -199,500
-1.67%
TATACOMM 31-Aug-17 644.95 2.40 0.37% 657.50
631.50
645.59 2,517,900
3,597
16,255.31 8,731,100 -116,900
-1.32%
TCS 31-Aug-17 2,512.05 25.30 1.02% 2,547.00
2,475.55
2,522.40 2,443,000
9,772
61,622.23 5,733,250 193,000
3.48%
ESCORTS 31-Aug-17 629.10 -1.85 -0.29% 634.00
615.50
625.70 2,407,900
2,189
15,066.23 4,562,800 -52,800
-1.14%
BAJFINANCE 31-Aug-17 1,711.95 -21.90 -1.26% 1,728.00
1,692.10
1,710.37 2,386,500
4,773
40,817.98 3,739,000 109,000
3.00%
RDEL 31-Aug-17 53.00 -0.35 -0.66% 53.80
52.40
52.98 2,358,000
262
1,249.27 13,842,000 90,000
0.65%
CHENNPETRO 31-Aug-17 399.40 6.15 1.56% 407.70
382.00
400.83 2,346,000
1,564
9,403.47 1,785,000 -195,000
-9.85%
KOTAKBANK 31-Aug-17 984.75 -5.20 -0.53% 988.80
976.00
981.75 2,329,600
2,912
22,870.85 9,278,400 -257,600
-2.70%
HINDUNILVR 31-Aug-17 1,200.20 23.65 2.01% 1,203.50
1,171.85
1,189.79 2,323,800
3,873
27,648.34 9,451,800 441,000
4.89%
ICIL 31-Aug-17 114.50 -1.45 -1.25% 117.70
112.60
115.26 2,282,000
652
2,630.23 9,835,000 -129,500
-1.30%
TATAMTRDVR 31-Aug-17 227.60 -1.45 -0.63% 228.45
224.75
226.13 2,268,000
1,080
5,128.63 18,933,600 -378,000
-1.96%
INDIGO 31-Aug-17 1,274.60 -6.10 -0.48% 1,295.25
1,243.40
1,266.21 2,235,600
3,726
28,307.39 1,370,400 -182,400
-11.75%
KSCL 31-Aug-17 563.35 15.50 2.83% 566.45
536.20
549.82 2,209,500
1,473
12,148.27 3,915,000 57,000
1.48%
KPIT 31-Aug-17 113.85 -1.55 -1.34% 115.35
112.65
113.83 2,120,000
530
2,413.20 12,264,000 40,000
0.33%
LUPIN 31-Aug-17 941.35 -15.10 -1.58% 952.40
935.90
941.99 2,038,400
5,096
19,201.52 8,560,400 -34,800
-0.40%
CEATLTD 31-Aug-17 1,708.15 -28.70 -1.65% 1,734.70
1,691.00
1,712.34 1,849,400
2,642
31,668.02 1,619,800 23,800
1.49%
APOLLOHOSP 31-Aug-17 1,073.05 -30.70 -2.78% 1,100.00
1,061.00
1,078.76 1,839,500
3,679
19,843.79 1,518,000 103,500
7.32%
INDUSINDBK 31-Aug-17 1,622.25 -6.05 -0.37% 1,626.00
1,596.00
1,612.55 1,827,000
3,045
29,461.29 4,437,600 -195,600
-4.22%
SBIN 28-Sep-17 280.65 -2.50 -0.88% 281.65
278.10
279.87 1,773,000
591
4,962.10 3,309,000 411,000
14.18%
EQUITAS 31-Aug-17 159.60 -1.85 -1.15% 160.95
156.30
158.91 1,772,800
554
2,817.16 7,017,600 76,800
1.11%
CESC 31-Aug-17 944.05 -12.75 -1.33% 954.25
932.50
943.92 1,695,100
1,541
16,000.39 6,484,500 -49,500
-0.76%
GRASIM 31-Aug-17 1,097.95 -4.40 -0.40% 1,117.00
1,080.00
1,100.31 1,671,750
2,229
18,394.43 2,399,250 -31,500
-1.30%
UJJIVAN 31-Aug-17 322.05 0.60 0.19% 322.65
314.60
318.92 1,669,200
1,391
5,323.41 6,928,800 -114,000
-1.62%
JUBLFOOD 31-Aug-17 1,396.40 -0.10 -0.01% 1,414.55
1,377.55
1,396.26 1,635,500
3,271
22,835.83 1,819,000 -53,000
-2.83%
DABUR 31-Aug-17 310.00 2.15 0.70% 310.90
305.55
308.18 1,577,500
631
4,861.54 12,720,000 10,000
0.08%
UPL 31-Aug-17 848.20 -7.40 -0.86% 859.00
845.90
850.75 1,560,000
1,300
13,271.70 4,584,000 26,400
0.58%
HCLTECH 31-Aug-17 878.40 7.30 0.84% 884.35
863.95
877.62 1,553,300
2,219
13,632.07 6,020,000 -165,200
-2.67%
TATACHEM 31-Aug-17 593.90 1.30 0.22% 598.70
584.35
592.26 1,485,000
990
8,795.06 4,179,000 -43,500
-1.03%
MUTHOOTFIN 31-Aug-17 465.05 0.25 0.05% 467.85
449.90
460.77 1,396,500
931
6,434.65 2,187,000 18,000
0.83%
MANAPPURAM 28-Sep-17 85.15 -3.05 -3.46% 85.90
83.50
84.95 1,380,000
230
1,172.31 1,134,000 408,000
56.20%
TV18BRDCST 28-Sep-17 36.75 -0.10 -0.27% 36.80
36.10
36.51 1,343,000
79
490.33 2,448,000 391,000
19.01%
WOCKPHARMA 31-Aug-17 554.00 -14.25 -2.51% 566.50
546.65
554.76 1,270,400
1,588
7,047.67 3,238,400 38,400
1.20%
ASIANPAINT 31-Aug-17 1,143.15 7.95 0.70% 1,144.95
1,122.05
1,133.30 1,267,800
2,113
14,367.98 2,961,000 -105,600
-3.44%
ONGC 28-Sep-17 161.55 0.20 0.12% 162.35
160.30
161.57 1,260,000
336
2,035.78 4,353,750 701,250
19.20%
GLENMARK 31-Aug-17 611.40 -9.80 -1.58% 618.55
605.55
611.44 1,246,700
1,781
7,622.82 5,171,600 12,600
0.24%
VEDL 28-Sep-17 300.85 -5.85 -1.91% 305.35
298.00
301.07 1,242,500
355
3,740.79 1,190,000 395,500
49.78%
BHARATFORG 31-Aug-17 1,174.30 -13.50 -1.14% 1,184.65
1,166.20
1,176.08 1,209,600
2,016
14,225.86 4,611,600 40,200
0.88%
ACC 31-Aug-17 1,798.35 16.00 0.90% 1,806.50
1,770.05
1,790.85 1,183,600
2,959
21,196.50 1,282,800 93,600
7.87%
BANKBARODA 28-Sep-17 148.55 -0.85 -0.57% 149.05
145.60
147.57 1,179,500
337
1,740.59 2,593,500 105,000
4.22%
FEDERALBNK 28-Sep-17 109.50 -1.10 -0.99% 109.80
106.60
109.03 1,133,000
103
1,235.31 2,882,000 209,000
7.82%
NTPC 28-Sep-17 173.00 -2.80 -1.59% 177.10
172.10
173.93 1,096,000
274
1,906.27 1,792,000 276,000
18.21%
MFSL 31-Aug-17 598.45 -3.15 -0.52% 602.95
591.10
596.92 1,087,000
1,087
6,488.52 4,570,000 -243,000
-5.05%
DIVISLAB 31-Aug-17 635.45 -11.60 -1.79% 643.75
630.20
636.03 1,060,800
1,326
6,747.01 6,468,000 -22,400
-0.35%
GODREJIND 31-Aug-17 599.30 -6.75 -1.11% 606.95
587.10
597.47 1,045,500
697
6,246.55 2,611,500 9,000
0.35%
RECLTD 28-Sep-17 165.45 -2.20 -1.31% 170.50
164.70
166.81 1,032,000
172
1,721.48 3,432,000 336,000
10.85%
M&M 31-Aug-17 1,373.75 5.35 0.39% 1,379.90
1,364.45
1,372.62 980,500
1,961
13,458.54 3,858,500 -20,500
-0.53%
SUNPHARMA 28-Sep-17 471.95 -16.15 -3.31% 485.00
468.10
474.83 968,800
1,211
4,600.15 3,026,400 361,600
13.57%
PNB 28-Sep-17 143.15 -4.05 -2.75% 144.40
141.75
142.90 962,500
275
1,375.41 1,897,000 318,500
20.18%
INFIBEAM 31-Aug-17 1,427.55 4.50 0.32% 1,434.65
1,367.75
1,402.80 954,800
2,387
13,393.93 4,017,200 -3,200
-0.08%
DISHTV 28-Sep-17 78.85 4.45 5.98% 79.35
74.80
77.71 945,000
135
734.36 560,000 63,000
12.68%
IDFC 28-Sep-17 56.35 -0.75 -1.31% 56.95
55.95
56.35 937,200
71
528.11 7,959,600 541,200
7.30%
SRTRANSFIN 31-Aug-17 972.00 -3.05 -0.31% 975.00
954.75
968.00 921,000
1,535
8,915.28 5,100,000 -63,000
-1.22%
CONCOR 31-Aug-17 1,256.65 12.60 1.01% 1,264.50
1,230.05
1,252.33 894,375
1,431
11,200.53 938,750 1,875
0.20%
TATAMOTORS 28-Sep-17 382.75 -4.40 -1.14% 384.55
379.20
381.91 892,500
595
3,408.55 2,778,000 262,500
10.44%
OIL 31-Aug-17 287.45 3.90 1.38% 290.50
280.85
286.78 890,538
393
2,553.88 1,699,500 -27,192
-1.57%
DLF 28-Sep-17 183.60 -1.90 -1.02% 185.00
177.90
182.18 875,000
175
1,594.08 1,775,000 200,000
12.70%
GODFRYPHLP 31-Aug-17 1,088.60 11.65 1.08% 1,108.75
1,044.00
1,080.37 836,000
1,672
9,031.89 666,500 -44,000
-6.19%
VGUARD 31-Aug-17 179.80 2.15 1.21% 182.00
175.35
179.07 828,000
276
1,482.70 2,724,000 -90,000
-3.20%
CAPF 31-Aug-17 732.95 -0.55 -0.07% 736.00
720.85
728.70 802,400
1,003
5,847.09 3,035,200 -21,600
-0.71%
SOUTHBANK 28-Sep-17 28.20 0.10 0.36% 28.20
27.70
28.01 795,384
24
222.79 5,169,996 530,256
11.43%
MARUTI 31-Aug-17 7,550.90 20.80 0.28% 7,568.00
7,476.45
7,518.56 792,000
5,280
59,547.00 1,842,450 -3,750
-0.20%
ICICIPRULI 31-Aug-17 428.60 1.95 0.46% 430.70
421.15
426.79 782,600
602
3,340.06 4,438,200 -1,300
-0.03%
ITC 28-Sep-17 283.50 2.05 0.73% 285.10
278.50
282.18 758,400
316
2,140.05 1,648,800 9,600
0.59%
TATAGLOBAL 28-Sep-17 196.30 4.50 2.35% 198.45
190.00
194.46 751,500
167
1,461.37 1,035,000 207,000
25.00%
CASTROLIND 31-Aug-17 388.20 4.10 1.07% 388.70
381.00
384.61 750,400
536
2,886.11 9,714,600 -123,200
-1.25%
COALINDIA 28-Sep-17 245.45 -2.80 -1.13% 249.45
243.70
246.14 749,700
441
1,845.31 1,710,200 210,800
14.06%
ASHOKLEY 28-Sep-17 104.60 -1.50 -1.41% 105.40
103.35
104.36 749,000
107
781.66 1,771,000 280,000
18.78%
JINDALSTEL 28-Sep-17 137.85 -3.00 -2.13% 140.00
136.00
138.01 747,000
166
1,030.93 1,143,000 382,500
50.30%
HINDALCO 28-Sep-17 230.75 -0.70 -0.30% 233.00
227.00
229.33 738,500
211
1,693.60 868,000 157,500
22.17%
MARICO 31-Aug-17 320.65 0.25 0.08% 321.75
317.50
320.10 720,200
277
2,305.36 4,529,200 -117,000
-2.52%
DRREDDY 31-Aug-17 1,987.90 -23.95 -1.19% 2,013.85
1,976.10
1,991.61 718,000
3,590
14,299.76 4,250,400 4,000
0.09%
AMARAJABAT 31-Aug-17 799.85 -9.15 -1.13% 806.55
790.00
798.31 717,000
1,195
5,723.88 1,495,800 52,200
3.62%
ULTRACEMCO 31-Aug-17 4,019.50 74.30 1.88% 4,038.00
3,929.50
3,996.09 692,200
3,461
27,660.93 1,516,800 -47,200
-3.02%
TATAELXSI 31-Aug-17 1,684.10 -2.05 -0.12% 1,703.00
1,661.05
1,683.69 677,600
1,694
11,408.68 1,079,200 -33,600
-3.02%
IGL 31-Aug-17 1,283.30 3.95 0.31% 1,293.10
1,270.50
1,284.75 670,450
1,219
8,613.61 976,800 30,800
3.26%
MINDTREE 31-Aug-17 468.25 -8.60 -1.80% 476.55
463.40
469.62 669,600
558
3,144.58 4,375,200 -20,400
-0.46%
BHEL 28-Sep-17 130.10 0.50 0.39% 130.50
127.00
128.24 640,000
128
820.74 1,375,000 85,000
6.59%
JISLJALEQS 28-Sep-17 98.20 -0.45 -0.46% 99.25
96.10
97.90 630,000
70
616.77 1,629,000 234,000
16.77%
NIFTY 28-Sep-17 9,881.70 -57.30 -0.58% 9,900.00
9,831.00
9,872.72 608,925
8,119
60,117.46 1,773,825 101,100
6.04%
ICICIBANK 28-Sep-17 294.65 -0.75 -0.25% 295.35
293.00
294.51 599,500
218
1,765.59 2,565,750 107,250
4.36%
IDFCBANK 28-Sep-17 56.20 -0.70 -1.23% 56.60
55.80
56.07 594,000
66
333.06 4,482,000 297,000
7.10%
PFC 28-Sep-17 124.15 -1.95 -1.55% 127.25
122.60
124.35 588,000
98
731.18 1,284,000 102,000
8.63%
PTC 28-Sep-17 112.35 -3.35 -2.90% 113.90
110.90
112.35 568,000
71
638.15 1,344,000 216,000
19.15%
BERGEPAINT 31-Aug-17 241.75 -1.15 -0.47% 245.25
238.20
241.28 567,600
258
1,369.51 1,091,200 61,600
5.98%
L&TFH 28-Sep-17 176.95 0.50 0.28% 177.90
173.55
175.55 562,500
125
987.47 630,000 -18,000
-2.78%
HCC 28-Sep-17 35.25 -1.00 -2.76% 35.90
35.15
35.46 552,000
46
195.74 1,152,000 228,000
24.68%
PIDILITIND 31-Aug-17 816.70 4.65 0.57% 818.40
806.70
812.52 544,000
544
4,420.11 935,000 -2,000
-0.21%
PETRONET 28-Sep-17 227.10 0.65 0.29% 230.50
223.10
227.05 534,000
178
1,212.45 699,000 30,000
4.48%
IDBI 28-Sep-17 54.80 0.55 1.01% 55.15
53.80
54.65 528,000
66
288.55 2,296,000 104,000
4.74%
INFY 26-Oct-17 929.25 -88.90 -8.73% 1,020.00
891.00
933.45 521,000
1,042
4,863.27 297,000 240,000
421.05%
MCDOWELL-N 31-Aug-17 2,605.85 3.20 0.12% 2,620.00
2,565.65
2,588.61 515,500
2,062
13,344.28 1,785,000 -500
-0.03%
TATASTEEL 28-Sep-17 629.70 -0.45 -0.07% 632.75
624.70
628.04 514,000
257
3,228.13 774,000 36,000
4.88%
MCX 31-Aug-17 1,034.25 -33.90 -3.17% 1,047.20
1,025.00
1,035.58 513,000
1,026
5,312.53 1,299,000 22,000
1.72%
INDIACEM 28-Sep-17 183.55 -1.25 -0.68% 185.55
180.10
182.90 511,000
146
934.62 763,000 150,500
24.57%
NMDC 28-Sep-17 121.05 -2.10 -1.71% 122.55
120.00
121.31 498,000
83
604.12 2,316,000 246,000
11.88%
BANKINDIA 28-Sep-17 144.30 -2.30 -1.57% 145.00
142.55
144.02 486,000
81
699.94 1,404,000 168,000
13.59%
ANDHRABANK 28-Sep-17 51.25 -0.55 -1.06% 51.40
50.65
51.14 460,000
46
235.24 950,000 130,000
15.85%
SAIL 28-Sep-17 60.30 0.90 1.52% 60.60
58.45
59.46 456,000
38
271.14 2,532,000 180,000
7.65%
IDEA 28-Sep-17 91.00 1.15 1.28% 92.70
89.00
90.94 455,000
65
413.78 868,000 112,000
14.81%
RBLBANK 28-Sep-17 523.05 13.65 2.68% 524.75
500.00
515.23 432,000
432
2,225.79 1,716,000 73,000
4.44%
CGPOWER 28-Sep-17 81.90 0.90 1.11% 82.70
79.25
81.10 420,000
35
340.62 720,000 48,000
7.14%
TATAMTRDVR 28-Sep-17 228.85 -1.50 -0.65% 229.50
226.25
227.30 415,800
198
945.11 1,728,300 325,500
23.20%
JPASSOCIAT 28-Sep-17 23.00 -0.70 -2.95% 23.50
23.50
23.08 408,000
6
94.17 6,868,000 -68,000
-0.98%
WIPRO 28-Sep-17 287.95 -0.40 -0.14% 290.50
287.80
288.85 408,000
170
1,178.51 1,840,800 124,800
7.27%
UBL 31-Aug-17 801.50 -6.90 -0.85% 805.50
792.05
800.05 391,300
559
3,130.60 1,028,300 -32,900
-3.10%
JUSTDIAL 28-Sep-17 366.25 2.95 0.81% 370.00
359.00
364.35 387,600
323
1,412.22 244,800 139,200
131.82%
TATAPOWER 28-Sep-17 81.35 -0.70 -0.85% 81.65
80.55
80.97 387,000
43
313.35 639,000 99,000
18.33%
COLPAL 31-Aug-17 1,074.90 14.20 1.34% 1,079.00
1,053.05
1,071.43 385,700
551
4,132.51 1,317,400 -5,600
-0.42%
GODREJCP 31-Aug-17 922.05 -2.15 -0.23% 927.00
902.95
917.92 380,800
476
3,495.44 2,128,800 -8,000
-0.37%
STAR 31-Aug-17 909.60 -5.55 -0.61% 920.00
895.80
907.71 356,500
713
3,235.99 2,007,000 -38,500
-1.88%
BAJAJ-AUTO 31-Aug-17 2,822.15 -3.70 -0.13% 2,830.20
2,800.45
2,815.65 351,500
1,406
9,897.01 1,226,750 17,500
1.45%
RELCAPITAL 28-Sep-17 782.10 0.85 0.11% 790.50
766.00
778.78 351,000
234
2,733.52 460,500 28,500
6.60%
AJANTPHARM 31-Aug-17 1,210.75 -7.35 -0.60% 1,229.95
1,195.25
1,212.25 344,000
860
4,170.14 552,800 12,000
2.22%
ADANIPOWER 28-Sep-17 29.00 0.20 0.69% 29.00
28.35
28.64 340,000
17
97.38 1,880,000 140,000
8.05%
KTKBANK 28-Sep-17 147.30 -2.05 -1.37% 147.70
145.05
146.67 326,800
86
479.32 695,400 129,200
22.82%
SRF 31-Aug-17 1,494.10 -1.45 -0.10% 1,524.00
1,465.55
1,502.93 326,000
652
4,899.55 636,000 -16,500
-2.53%
UNIONBANK 28-Sep-17 132.95 -0.90 -0.67% 133.85
131.00
132.41 320,000
80
423.71 1,160,000 36,000
3.20%
JSWSTEEL 28-Sep-17 239.95 3.25 1.37% 240.40
233.50
237.75 309,000
103
734.65 555,000 72,000
14.91%
RELIANCE 28-Sep-17 1,581.80 8.45 0.54% 1,582.90
1,562.65
1,575.13 288,000
576
4,536.37 1,268,500 78,500
6.60%
HEROMOTOCO 31-Aug-17 3,996.10 1.70 0.04% 4,005.00
3,963.90
3,990.05 284,800
1,424
11,363.66 1,005,600 -35,000
-3.36%
GSFC 28-Sep-17 137.05 1.05 0.77% 140.30
133.85
136.80 283,500
63
387.83 841,500 36,000
4.47%
ORIENTBANK 28-Sep-17 124.10 -2.05 -1.63% 125.00
122.00
123.52 282,000
47
348.33 1,008,000 132,000
15.07%
PEL 31-Aug-17 2,705.60 -18.40 -0.68% 2,716.90
2,657.00
2,687.71 279,300
931
7,506.77 837,600 6,000
0.72%
NIITTECH 31-Aug-17 498.20 -1.20 -0.24% 503.45
491.45
497.38 274,500
183
1,365.31 1,153,500 -33,000
-2.78%
ALBK 28-Sep-17 66.60 -1.40 -2.06% 66.85
66.00
66.37 270,000
27
179.20 1,210,000 80,000
7.08%
SUZLON 26-Oct-17 17.10 -0.75 -4.20% 17.20
16.85
17.05 270,000
9
46.04 2,910,000 120,000
4.30%
AUROPHARMA 28-Sep-17 710.05 0.05 0.01% 714.50
692.00
702.93 256,000
320
1,799.50 428,800 52,000
13.80%
MGL 31-Aug-17 1,041.20 1.00 0.10% 1,048.90
1,024.65
1,038.31 255,600
426
2,653.92 699,600 -13,200
-1.85%
ENGINERSIN 28-Sep-17 153.95 1.05 0.69% 155.05
150.80
153.24 255,500
73
391.53 707,000 38,500
5.76%
AXISBANK 28-Sep-17 493.65 -6.20 -1.24% 497.90
492.35
495.19 252,000
210
1,247.88 642,000 37,200
6.15%
IOC 28-Sep-17 430.80 3.90 0.91% 438.35
426.10
434.68 243,000
162
1,056.27 499,500 16,500
3.42%
PVR 31-Aug-17 1,327.70 20.70 1.58% 1,334.95
1,286.05
1,312.44 241,200
603
3,165.61 692,400 -28,400
-3.94%
BAJAJFINSV 31-Aug-17 5,335.00 14.35 0.27% 5,380.00
5,125.00
5,315.24 228,750
1,830
12,158.61 417,500 16,250
4.05%
BIOCON 28-Sep-17 331.10 0.20 0.06% 333.10
326.00
330.26 223,200
124
737.14 1,368,000 54,000
4.11%
DALMIABHA 31-Aug-17 2,615.20 -1.65 -0.06% 2,622.45
2,563.65
2,592.07 223,200
744
5,785.50 736,500 6,900
0.95%
S&P500 18-Aug-17 2,429.00 -36.75 -1.49% 2,436.00
2,426.50
2,432.91 219,750
0
5,346.32 12,000 -174,000
-93.55%
CUMMINSIND 31-Aug-17 902.50 1.30 0.14% 914.15
890.95
904.16 219,000
365
1,980.11 609,600 1,200
0.20%
BEL 28-Sep-17 183.80 -0.40 -0.22% 186.55
181.10
183.98 216,000
48
397.40 306,000 76,500
33.33%
RELINFRA 28-Sep-17 484.05 -2.70 -0.55% 491.40
477.10
483.74 214,500
165
1,037.62 796,900 63,700
8.69%
TORNTPHARM 31-Aug-17 1,273.95 -30.80 -2.36% 1,301.00
1,258.30
1,272.18 209,200
523
2,661.40 244,400 -8,400
-3.32%
ADANIENT 28-Sep-17 113.40 -1.20 -1.05% 113.75
111.45
112.85 208,000
26
234.73 568,000 64,000
12.70%
HINDPETRO 28-Sep-17 445.85 8.90 2.04% 453.55
434.00
446.20 206,325
131
920.62 292,950 3,150
1.09%
HDFCBANK 28-Sep-17 1,749.85 -13.90 -0.79% 1,764.95
1,740.85
1,749.28 202,500
405
3,542.29 1,141,500 128,500
12.69%
YESBANK 28-Sep-17 1,734.95 -17.10 -0.98% 1,747.90
1,722.85
1,736.06 197,050
563
3,420.91 317,100 78,050
32.65%
LUPIN 28-Sep-17 946.85 -15.40 -1.60% 957.30
941.45
946.83 191,200
478
1,810.34 386,000 80,000
26.14%
CANBK 28-Sep-17 334.75 -1.50 -0.45% 335.90
331.00
333.37 188,124
61
627.15 413,256 21,588
5.51%
NCC 28-Sep-17 87.75 -1.05 -1.18% 88.45
87.40
88.11 184,000
23
162.12 560,000 40,000
7.69%
GMRINFRA 26-Oct-17 18.80 -0.20 -1.05% 18.85
18.45
18.70 180,000
4
33.66 675,000 180,000
36.36%
DIVISLAB 28-Sep-17 631.95 -10.55 -1.64% 638.00
625.80
631.84 177,600
222
1,122.15 765,600 88,800
13.12%
BALKRISIND 31-Aug-17 1,490.80 -35.20 -2.31% 1,518.50
1,475.00
1,501.24 172,000
430
2,582.13 518,400 -11,200
-2.11%
HINDZINC 28-Sep-17 297.30 -0.05 -0.02% 299.90
293.00
296.62 169,600
53
503.07 281,600 51,200
22.22%
BHARTIARTL 28-Sep-17 423.55 6.10 1.46% 424.75
414.65
421.80 166,600
98
702.72 329,800 57,800
21.25%
NHPC 28-Sep-17 30.20 -0.85 -2.74% 30.85
30.20
30.45 162,000
6
49.33 999,000 162,000
19.35%
BPCL 28-Sep-17 506.95 9.60 1.93% 514.00
493.00
506.15 154,800
86
783.52 154,800 14,400
10.26%
TATACOMM 28-Sep-17 650.10 4.05 0.63% 660.80
636.35
653.18 154,700
221
1,010.47 189,000 74,200
64.63%
APOLLOTYRE 28-Sep-17 271.60 0.45 0.17% 273.00
267.90
270.23 147,000
49
397.24 378,000 42,000
12.50%
KAJARIACER 31-Aug-17 646.70 11.80 1.86% 649.85
627.10
640.07 146,400
183
937.06 435,200 -4,000
-0.91%
SIEMENS 31-Aug-17 1,313.35 -9.70 -0.73% 1,316.95
1,301.40
1,310.01 146,000
292
1,912.61 459,500 -9,500
-2.03%
TORNTPOWER 28-Sep-17 216.20 2.15 1.00% 217.95
207.50
214.40 138,000
46
295.87 168,000 60,000
55.56%
EXIDEIND 28-Sep-17 210.65 -4.40 -2.05% 214.80
209.05
211.84 136,000
34
288.10 284,000 60,000
26.79%
BEML 28-Sep-17 1,897.15 23.00 1.23% 1,925.10
1,845.10
1,897.22 134,400
224
2,549.86 106,800 11,400
11.95%
TECHM 28-Sep-17 430.55 4.25 1.00% 436.05
423.90
429.69 133,100
121
571.92 146,300 16,500
12.71%
SBIN 26-Oct-17 281.50 -2.80 -0.98% 282.60
279.95
281.00 132,000
44
370.92 363,000 24,000
7.08%
TVSMOTOR 28-Sep-17 575.95 2.90 0.51% 577.75
568.00
573.46 130,000
65
745.50 472,000 52,000
12.38%
BRITANNIA 31-Aug-17 4,259.65 7.75 0.18% 4,288.20
4,222.60
4,261.26 128,200
641
5,462.94 446,000 -5,400
-1.20%
POWERGRID 28-Sep-17 221.25 2.90 1.33% 221.50
219.00
220.32 128,000
32
282.01 376,000 -48,000
-11.32%
SYNDIBANK 28-Sep-17 64.65 -0.90 -1.37% 65.00
64.10
64.70 126,000
14
81.52 1,134,000 117,000
11.50%
ADANIPORTS 28-Sep-17 389.50 -3.90 -0.99% 393.65
387.30
389.56 122,500
49
477.21 262,500 27,500
11.70%
DHFL 28-Sep-17 453.65 0.85 0.19% 455.20
441.00
446.23 121,500
81
542.17 372,000 9,000
2.48%
IRB 28-Sep-17 214.85 2.40 1.13% 215.00
209.05
213.31 117,500
47
250.64 277,500 10,000
3.74%
BHARATFIN 28-Sep-17 882.95 28.95 3.39% 887.75
835.00
855.46 113,000
113
966.67 107,000 13,000
13.83%
VEDL 26-Oct-17 301.10 -4.90 -1.60% 305.00
299.50
302.87 112,000
32
339.21 84,000 -7,000
-7.69%
CANFINHOME 31-Aug-17 2,912.30 -49.20 -1.66% 2,945.70
2,886.25
2,914.62 109,750
439
3,198.80 570,000 8,500
1.51%
KPIT 28-Sep-17 114.30 -2.80 -2.39% 115.35
114.00
114.70 108,000
27
123.88 248,000 60,000
31.91%
BANKNIFTY 28-Sep-17 24,143.80 -171.10 -0.70% 24,201.35
24,000.00
24,123.57 107,760
2,694
25,995.56 154,440 39,120
33.92%
GLENMARK 28-Sep-17 612.65 -9.65 -1.55% 619.95
607.00
613.37 106,400
152
652.63 494,200 37,100
8.12%
REPCOHOME 31-Aug-17 664.75 -17.70 -2.59% 678.50
659.35
666.82 105,700
151
704.83 621,600 15,400
2.54%
SREINFRA 28-Sep-17 118.70 -2.45 -2.02% 121.25
118.65
119.92 105,000
21
125.92 140,000 70,000
100.00%
LT 28-Sep-17 1,139.45 -0.35 -0.03% 1,143.15
1,127.45
1,138.53 104,250
139
1,186.92 242,250 37,500
18.32%
VOLTAS 28-Sep-17 538.55 -5.50 -1.01% 541.65
531.65
537.17 104,000
52
558.66 202,000 8,000
4.12%
HAVELLS 28-Sep-17 481.20 4.15 0.87% 483.00
469.10
475.98 98,000
49
466.46 104,000 -12,000
-10.34%
ZEEL 28-Sep-17 516.65 -12.80 -2.42% 528.10
512.35
515.45 96,200
74
495.86 137,800 42,900
45.21%
JETAIRWAYS 28-Sep-17 584.55 -11.95 -2.00% 592.60
572.50
583.66 96,000
80
560.31 146,400 30,000
25.77%
GRANULES 28-Sep-17 128.00 1.70 1.35% 128.00
126.15
126.96 95,000
19
120.61 305,000 85,000
38.64%
M&MFIN 28-Sep-17 419.20 -4.00 -0.95% 420.10
412.75
415.97 92,500
37
384.77 132,500 12,500
10.42%
LICHSGFIN 28-Sep-17 663.90 -1.95 -0.29% 665.40
652.55
658.88 91,300
83
601.56 178,200 4,400
2.53%
DRREDDY 28-Sep-17 2,000.45 -25.50 -1.26% 2,037.75
1,990.00
2,000.37 88,800
444
1,776.33 444,200 51,800
13.20%
HDIL 28-Sep-17 60.20 -1.45 -2.35% 60.20
59.70
60.09 88,000
11
52.88 1,392,000 -16,000
-1.14%
BALRAMCHIN 28-Sep-17 168.35 0.20 0.12% 168.65
166.95
167.72 87,500
25
146.76 301,000 52,500
21.13%
HDFC 28-Sep-17 1,749.25 -17.65 -1.00% 1,766.45
1,740.00
1,752.80 87,500
175
1,533.70 176,000 27,500
18.52%
ICIL 28-Sep-17 115.05 -1.45 -1.24% 118.10
113.30
115.99 87,500
25
101.49 154,000 0
0.00%
APOLLOHOSP 28-Sep-17 1,074.00 -30.85 -2.79% 1,101.95
1,061.55
1,075.94 83,500
167
898.41 68,000 15,000
28.30%
MRPL 28-Sep-17 125.50 1.35 1.09% 126.05
125.05
124.41 81,000
18
100.77 171,000 0
0.00%
MOTHERSUMI 28-Sep-17 328.25 1.30 0.40% 328.25
318.00
324.58 78,750
21
255.61 285,000 37,500
15.15%
BHARATFORG 28-Sep-17 1,179.50 -14.20 -1.19% 1,188.00
1,173.00
1,179.89 78,000
130
920.31 84,000 21,600
34.62%
PCJEWELLER 28-Sep-17 373.70 16.40 4.59% 377.15
354.00
369.43 78,000
26
288.16 129,000 21,000
19.44%
DCBBANK 28-Sep-17 184.70 -2.30 -1.23% 186.00
184.00
185.13 76,500
17
141.62 234,000 18,000
8.33%
CASTROLIND 28-Sep-17 387.50 4.20 1.10% 387.45
380.80
383.64 75,600
54
290.03 337,400 53,200
18.72%
HEXAWARE 28-Sep-17 275.85 -4.00 -1.43% 278.30
273.00
276.20 75,000
25
207.15 120,000 0
0.00%
NIFTY 26-Oct-17 9,917.65 -53.90 -0.54% 9,959.90
9,863.75
9,901.82 73,200
976
7,248.13 168,675 -2,250
-1.32%
NIFTYCPSE 31-Aug-17 2,635.20 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYINFRA 26-Oct-17 3,430.55 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYINFRA 28-Sep-17 3,261.55 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYINFRA 31-Aug-17 3,255.00 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYIT 26-Oct-17 10,784.00 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYIT 28-Sep-17 10,786.00 -320.00 -2.88% 10,786.00
10,786.00
10,786.00 73,200
976
7,895.35 50 0
0.00%
NIFTYIT 31-Aug-17 10,592.00 -214.00 -1.98% 10,751.00
10,500.00
10,631.15 73,200
976
7,782.00 33,300 3,200
10.63%
NIFTYMID50 26-Oct-17 4,822.75 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYMID50 28-Sep-17 4,573.10 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYMID50 31-Aug-17 4,493.65 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYPSE 26-Oct-17 3,997.70 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYPSE 28-Sep-17 3,825.45 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
NIFTYPSE 31-Aug-17 4,094.10 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
S&P500 15-Dec-17 2,410.00 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
S&P500 15-Jun-18 2,595.25 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
S&P500 15-Sep-17 2,427.00 -34.25 -1.39% 2,432.00
2,423.00
2,428.14 73,200
0
1,777.40 696,750 94,000
15.60%
S&P500 16-Mar-18 2,540.50 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
S&P500 18-Oct-17 2,511.50 0.00 0.00% 0.00
0.00
0.00 73,200
976
0.00 - 0
0.00%
VGUARD 28-Sep-17 178.25 2.35 1.34% 179.50
175.00
177.55 72,000
24
127.84 276,000 -3,000
-1.08%
EICHERMOT 31-Aug-17 31,555.45 618.90 2.00% 31,650.00
30,521.75
31,097.22 71,100
2,844
22,110.12 143,675 -2,050
-1.41%
CIPLA 28-Sep-17 569.45 -10.55 -1.82% 577.25
564.70
571.00 71,000
71
405.41 80,000 0
0.00%
CHOLAFIN 31-Aug-17 1,160.00 1.55 0.13% 1,169.75
1,139.00
1,154.11 66,000
132
761.71 316,000 -3,000
-0.94%
CHENNPETRO 28-Sep-17 402.10 5.10 1.28% 408.30
391.00
402.09 61,500
41
247.29 285,000 10,500
3.83%
BAJFINANCE 28-Sep-17 1,716.70 -23.50 -1.35% 1,735.85
1,701.00
1,716.18 61,000
122
1,046.87 95,500 26,500
38.41%
IBREALEST 28-Sep-17 229.45 -4.50 -1.92% 233.60
229.45
231.86 60,000
6
139.12 120,000 0
0.00%
ESCORTS 28-Sep-17 631.85 -1.30 -0.21% 637.30
620.25
628.33 59,400
54
373.23 106,700 5,500
5.43%
RAMCOCEM 31-Aug-17 685.55 -8.35 -1.20% 691.40
681.70
685.62 59,200
74
405.89 476,000 4,000
0.85%
INDUSINDBK 28-Sep-17 1,627.55 -7.95 -0.49% 1,631.00
1,607.60
1,617.53 57,000
95
921.99 178,800 20,400
12.88%
ARVIND 28-Sep-17 373.95 0.85 0.23% 375.75
369.00
372.10 56,000
28
208.38 166,000 18,000
12.16%
AMBUJACEM 28-Sep-17 276.00 3.85 1.41% 276.60
270.40
275.07 55,000
22
151.29 165,000 22,500
15.79%
CESC 28-Sep-17 947.20 -12.60 -1.31% 960.10
937.35
946.98 51,700
47
489.59 57,200 17,600
44.44%
HINDUNILVR 28-Sep-17 1,204.50 22.15 1.87% 1,207.60
1,181.00
1,195.00 50,400
84
602.28 115,200 30,000
35.21%
MARUTI 28-Sep-17 7,584.70 18.35 0.24% 7,601.00
7,521.70
7,567.10 49,800
332
3,768.42 78,600 16,200
25.96%
SUNTV 28-Sep-17 746.05 -7.20 -0.96% 757.90
739.65
747.54 48,000
48
358.82 118,000 4,000
3.51%
KOTAKBANK 28-Sep-17 989.15 -5.00 -0.50% 991.15
981.50
986.12 45,600
57
449.67 236,800 26,400
12.55%
RDEL 28-Sep-17 53.60 -0.05 -0.09% 53.60
52.55
53.02 45,000
5
23.86 576,000 27,000
4.92%
WOCKPHARMA 28-Sep-17 556.05 -13.40 -2.35% 565.05
550.90
559.35 44,800
56
250.59 91,200 28,000
44.30%
CENTURYTEX 28-Sep-17 1,197.55 -15.50 -1.28% 1,204.00
1,180.00
1,193.46 43,450
79
518.56 60,500 9,350
18.28%
CADILAHC 28-Sep-17 480.20 -3.90 -0.81% 480.90
469.50
475.06 43,200
27
205.23 54,400 -4,800
-8.11%
GRASIM 28-Sep-17 1,102.55 -4.25 -0.38% 1,119.50
1,084.90
1,102.29 41,250
55
454.69 75,000 11,250
17.65%
TATACHEM 28-Sep-17 596.80 2.50 0.42% 601.40
589.00
593.51 39,000
26
231.47 52,500 3,000
6.06%
BATAINDIA 28-Sep-17 684.00 3.30 0.48% 686.95
673.45
682.30 38,500
35
262.69 92,400 7,700
9.09%
TITAN 28-Sep-17 625.90 -0.45 -0.07% 630.45
624.20
627.80 37,500
25
235.43 196,500 13,500
7.38%
MCX 28-Sep-17 1,041.20 -31.75 -2.96% 1,050.00
1,032.00
1,041.26 36,500
73
380.06 55,500 23,500
73.44%
IDEA 26-Oct-17 91.00 0.00 0.00% 91.05
90.25
90.86 35,000
5
31.80 28,000 7,000
33.33%
KSCL 28-Sep-17 566.05 16.35 2.97% 567.10
544.75
551.77 33,000
22
182.08 75,000 6,000
8.70%
TATAMOTORS 26-Oct-17 380.00 -9.35 -2.40% 385.65
380.00
382.77 33,000
22
126.31 283,500 0
0.00%
IBULHSGFIN 28-Sep-17 1,211.70 2.45 0.20% 1,215.95
1,195.45
1,208.36 32,000
40
386.68 40,000 6,400
19.05%
TCS 28-Sep-17 2,521.65 25.65 1.03% 2,561.50
2,490.25
2,536.59 32,000
128
811.71 52,000 14,500
38.67%
MINDTREE 28-Sep-17 469.90 -7.35 -1.54% 472.90
465.70
468.47 30,000
25
140.54 140,400 4,800
3.54%
OFSS 31-Aug-17 3,447.90 -76.00 -2.16% 3,583.35
3,431.00
3,461.76 30,000
200
1,038.53 76,200 3,300
4.53%
ABIRLANUVO 31-Aug-17 1,890.35 -36.00 -1.87% 1,934.80
1,883.00
1,901.37 28,000
0
532.38 17,200 0
0.00%
RPOWER 26-Oct-17 40.85 0.15 0.37% 40.85
40.85
40.80 24,000
2
9.79 252,000 12,000
5.00%
INDIGO 28-Sep-17 1,283.15 -1.85 -0.14% 1,300.30
1,256.25
1,277.16 23,400
39
298.86 55,800 5,400
10.71%
AMARAJABAT 28-Sep-17 804.05 -9.15 -1.13% 809.00
794.20
802.87 22,800
38
183.05 41,400 9,000
27.78%
OIL 28-Sep-17 284.50 3.95 1.41% 284.50
279.10
282.05 22,660
10
63.91 185,812 0
0.00%
CEATLTD 28-Sep-17 1,712.80 -26.05 -1.50% 1,731.35
1,698.00
1,713.70 22,400
32
383.87 65,800 7,700
13.25%
FEDERALBNK 26-Oct-17 109.00 -3.05 -2.72% 111.05
109.00
110.02 22,000
2
24.20 187,000 11,000
6.25%
PAGEIND 31-Aug-17 17,118.30 248.95 1.48% 17,238.50
16,600.00
16,924.64 21,100
422
3,571.10 28,150 -1,150
-3.92%
PEL 28-Sep-17 2,728.00 -16.85 -0.61% 2,730.00
2,671.70
2,700.47 19,800
66
534.69 26,400 11,100
72.55%
ITC 26-Oct-17 284.70 1.90 0.67% 286.70
282.95
284.11 19,200
8
54.55 129,600 4,800
3.85%
ASIANPAINT 28-Sep-17 1,148.25 7.10 0.62% 1,149.00
1,129.00
1,136.73 18,600
31
211.43 49,200 1,800
3.80%
M&M 28-Sep-17 1,380.00 4.20 0.31% 1,384.00
1,375.00
1,379.15 18,500
37
255.14 56,500 4,500
8.65%
INDIANB 28-Sep-17 304.15 -2.05 -0.67% 307.60
300.00
304.87 18,000
9
54.88 56,000 2,000
3.70%
UPL 28-Sep-17 853.20 -7.10 -0.83% 860.50
851.30
855.49 18,000
15
153.99 44,400 4,800
12.12%
TATASTEEL 26-Oct-17 629.05 -3.05 -0.48% 631.55
629.05
630.19 18,000
9
113.43 96,000 0
0.00%
DJIA 18-Aug-17 21,765.00 -265.00 -1.20% 21,795.00
21,740.00
21,775.06 17,460
0
3,801.93 1,500 -13,260
-89.84%
ACC 28-Sep-17 1,807.35 16.00 0.89% 1,808.00
1,778.25
1,795.36 16,800
42
301.62 33,600 3,200
10.53%
GAIL 28-Sep-17 380.05 5.45 1.45% 380.05
378.50
379.28 16,000
8
60.68 112,000 0
0.00%
NATIONALUM 28-Sep-17 70.70 -0.05 -0.07% 0.00
0.00
70.70 16,000
2
11.31 144,000 0
0.00%
TATAELXSI 28-Sep-17 1,694.25 1.70 0.10% 1,706.50
1,674.25
1,692.56 15,600
39
264.04 16,000 3,200
25.00%
GODFRYPHLP 28-Sep-17 1,082.10 -7.50 -0.69% 1,104.70
1,048.00
1,078.49 15,500
31
167.17 25,500 7,000
37.84%
BOSCHLTD 31-Aug-17 22,118.65 92.75 0.42% 22,198.85
21,780.00
21,977.43 15,275
611
3,357.05 95,800 -300
-0.31%
MFSL 28-Sep-17 602.10 -3.90 -0.64% 602.10
600.00
600.40 15,000
15
90.06 21,000 14,000
200.00%
ICICIPRULI 28-Sep-17 431.10 2.45 0.57% 431.10
428.10
429.68 14,300
11
61.44 26,000 2,600
11.11%
JUBLFOOD 28-Sep-17 1,392.05 -0.80 -0.06% 1,407.60
1,378.15
1,389.25 14,000
28
194.50 41,500 2,500
6.41%
NESTLEIND 31-Aug-17 6,674.95 3.70 0.06% 6,740.00
6,655.15
6,690.73 14,000
140
936.70 83,900 100
0.12%
SUNPHARMA 26-Oct-17 473.00 -16.75 -3.42% 485.00
473.00
478.73 13,600
17
65.11 158,400 5,600
3.66%
AJANTPHARM 28-Sep-17 1,214.15 -11.55 -0.94% 1,220.00
1,207.20
1,218.18 13,200
33
160.80 25,200 10,800
75.00%
INFIBEAM 28-Sep-17 1,437.50 17.80 1.25% 1,441.00
1,380.25
1,409.83 13,200
33
186.10 396,000 2,000
0.51%
SRTRANSFIN 28-Sep-17 978.00 -1.25 -0.13% 978.00
962.30
970.27 13,200
22
128.08 44,400 7,200
19.35%
UJJIVAN 28-Sep-17 324.10 2.10 0.65% 324.10
318.00
320.36 13,200
11
42.29 90,000 4,800
5.63%
STAR 28-Sep-17 912.85 -2.15 -0.23% 920.00
900.00
912.53 13,000
26
118.63 34,500 7,000
25.45%
EQUITAS 28-Sep-17 160.30 -2.00 -1.23% 160.50
158.35
159.47 12,800
4
20.41 80,000 0
0.00%
HCLTECH 28-Sep-17 880.00 6.00 0.69% 883.30
877.95
880.63 12,600
18
110.96 16,100 2,100
15.00%
MRF 31-Aug-17 63,916.05 -837.15 -1.29% 64,794.55
63,700.00
64,041.84 12,300
820
7,877.15 47,235 1,830
4.03%
ULTRACEMCO 28-Sep-17 4,034.25 70.95 1.79% 4,050.00
3,965.35
4,022.26 11,600
58
466.58 11,800 1,600
15.69%
BANKBARODA 26-Oct-17 148.75 -1.35 -0.90% 148.75
148.25
148.46 10,500
3
15.59 136,500 7,000
5.41%
GODREJIND 28-Sep-17 598.80 -10.25 -1.68% 602.90
595.00
599.07 10,500
7
62.90 82,500 9,000
12.24%
NIITTECH 28-Sep-17 489.50 -1.65 -0.34% 492.50
485.10
491.37 10,500
7
51.59 85,500 3,000
3.64%
INFRATEL 28-Sep-17 398.00 15.95 4.17% 398.05
390.75
394.50 10,200
6
40.24 64,600 5,100
8.57%
IGL 28-Sep-17 1,287.35 4.30 0.34% 1,298.85
1,280.70
1,285.53 9,900
18
127.27 26,400 5,500
26.32%
MGL 28-Sep-17 1,041.25 12.25 1.19% 1,041.25
1,039.45
1,040.34 9,600
16
99.87 25,200 -8,400
-25.00%
CANBK 26-Oct-17 334.90 -0.35 -0.10% 338.85
332.25
335.33 9,252
3
31.02 30,840 -3,084
-9.09%
LUPIN 26-Oct-17 952.25 -16.45 -1.70% 952.25
945.40
947.34 9,200
23
87.16 36,000 -2,800
-7.22%
BERGEPAINT 28-Sep-17 243.00 -2.05 -0.84% 243.00
240.00
241.05 8,800
4
21.21 19,800 2,200
12.50%
RAYMOND 28-Sep-17 780.70 28.70 3.82% 791.50
780.70
789.19 8,800
11
69.45 16,000 8,000
100.00%
MCDOWELL-N 28-Sep-17 2,621.35 6.80 0.26% 2,630.45
2,580.00
2,603.92 8,750
35
227.84 13,000 -250
-1.89%
CONCOR 28-Sep-17 1,247.55 7.55 0.61% 1,268.70
1,239.20
1,253.35 8,125
13
101.83 10,625 1,875
21.43%
CAPF 28-Sep-17 739.40 -4.60 -0.62% 740.00
732.15
737.34 8,000
10
58.99 42,400 5,600
15.22%
AXISBANK 26-Oct-17 496.80 -3.25 -0.65% 497.05
495.75
496.65 7,200
6
35.76 68,400 -4,800
-6.56%
SHREECEM 31-Aug-17 17,388.20 0.00 0.00% 17,598.95
17,100.50
17,356.98 7,050
141
1,223.67 32,550 -500
-1.51%
ASHOKLEY 26-Oct-17 104.75 -0.80 -0.76% 104.75
104.75
104.75 7,000
1
7.33 28,000 7,000
33.33%
BANKNIFTY 26-Oct-17 24,213.90 -157.10 -0.64% 24,250.00
24,058.00
24,164.68 6,960
174
1,681.86 12,800 2,160
20.30%
DJIA 15-Dec-17 21,150.00 0.00 0.00% 0.00
0.00
0.00 6,960
93
0.00 - 0
0.00%
DJIA 15-Jun-18 22,790.00 0.00 0.00% 0.00
0.00
0.00 6,960
93
0.00 - 0
0.00%
DJIA 15-Sep-17 21,720.00 -262.50 -1.19% 21,750.00
21,690.00
21,725.83 6,960
93
1,512.12 15,450 4,680
43.45%
DJIA 16-Mar-18 22,335.00 0.00 0.00% 0.00
0.00
0.00 6,960
93
0.00 - 0
0.00%
DJIA 18-Oct-17 21,945.00 0.00 0.00% 0.00
0.00
0.00 6,960
93
0.00 - 0
0.00%
FTSE100 15-Sep-17 7,152.00 0.00 0.00% 0.00
0.00
0.00 6,960
93
0.00 - 0
0.00%
COALINDIA 26-Oct-17 246.20 -2.35 -0.95% 247.00
246.20
246.60 6,800
4
16.77 35,700 6,800
23.53%
SRF 28-Sep-17 1,500.00 -15.00 -0.99% 1,517.50
1,500.00
1,505.02 6,500
13
97.83 27,000 5,000
22.73%
HINDZINC 26-Oct-17 297.50 6.50 2.23% 297.50
297.35
297.42 6,400
2
19.03 12,800 3,200
33.33%
COLPAL 28-Sep-17 1,080.00 14.45 1.36% 1,080.05
1,068.95
1,074.09 6,300
9
67.67 6,300 2,100
50.00%
HEROMOTOCO 28-Sep-17 4,009.70 -5.35 -0.13% 4,017.05
3,996.45
4,006.17 6,200
31
248.38 13,000 0
0.00%
BANKINDIA 26-Oct-17 142.85 -4.10 -2.79% 142.85
142.85
142.85 6,000
1
8.57 12,000 -6,000
-33.33%
INDIANB 26-Oct-17 309.00 -5.80 -1.84% 309.00
303.00
305.33 6,000
3
18.32 2,000 2,000
0.00%
NMDC 26-Oct-17 121.00 -3.50 -2.81% 121.00
121.00
121.00 6,000
1
7.26 6,000 6,000
0.00%
RAMCOCEM 28-Sep-17 689.90 -9.30 -1.33% 691.30
689.75
690.48 5,600
7
38.67 23,200 4,800
26.09%
ICICIBANK 26-Oct-17 295.00 -1.00 -0.34% 295.65
295.00
295.32 5,500
2
16.24 187,000 2,750
1.49%
DLF 26-Oct-17 184.00 0.75 0.41% 184.00
184.00
184.00 5,000
1
9.20 15,000 0
0.00%
DABUR 28-Sep-17 310.00 0.30 0.10% 310.00
308.00
309.00 5,000
2
15.45 30,000 0
0.00%
L&TFH 26-Oct-17 176.40 -0.60 -0.34% 176.40
176.40
176.40 4,500
1
7.94 27,000 0
0.00%
BAJAJ-AUTO 28-Sep-17 2,835.40 -11.40 -0.40% 2,836.00
2,818.00
2,826.31 4,000
16
113.05 25,250 2,250
9.78%
PIDILITIND 28-Sep-17 816.00 -0.60 -0.07% 816.00
814.95
815.23 4,000
4
32.61 24,000 -1,000
-4.00%
ONGC 26-Oct-17 163.00 -0.40 -0.24% 163.00
163.00
163.00 3,750
1
6.11 75,000 3,750
5.26%
BAJAJFINSV 28-Sep-17 5,323.25 -46.80 -0.87% 5,369.60
5,300.00
5,326.22 3,500
28
186.42 6,250 2,125
51.52%
RELIANCE 26-Oct-17 1,579.95 1.65 0.10% 1,581.30
1,574.35
1,578.80 3,500
7
55.26 26,500 500
1.92%
CHOLAFIN 28-Sep-17 1,165.00 0.00 0.00% 0.00
0.00
1,160.85 3,000
6
34.83 7,500 3,000
66.67%
MUTHOOTFIN 28-Sep-17 466.00 0.00 0.00% 0.00
0.00
460.97 3,000
2
13.83 15,000 0
0.00%
REPCOHOME 28-Sep-17 665.45 -25.25 -3.66% 672.60
665.45
669.03 2,800
4
18.73 7,000 2,800
66.67%
TORNTPHARM 28-Sep-17 1,275.05 -37.00 -2.82% 1,290.00
1,275.05
1,284.81 2,800
7
35.97 6,400 1,600
33.33%
FORTIS 28-Sep-17 147.10 -5.40 -3.54% 147.10
147.10
147.10 2,700
1
3.97 364,500 0
0.00%
MARICO 28-Sep-17 321.75 3.05 0.96% 321.75
321.75
321.75 2,600
1
8.37 28,600 0
0.00%
TCS 26-Oct-17 2,525.00 19.00 0.76% 2,555.00
2,517.00
2,536.68 2,250
9
57.08 7,000 750
12.00%
PVR 28-Sep-17 1,337.40 26.25 2.00% 1,339.90
1,301.10
1,317.95 2,000
5
26.36 6,000 -800
-11.76%
SIEMENS 28-Sep-17 1,315.25 -20.45 -1.53% 1,315.25
1,310.00
1,311.33 2,000
4
26.23 11,000 1,000
10.00%
EICHERMOT 28-Sep-17 31,683.15 538.15 1.73% 31,750.00
30,555.10
31,345.54 1,950
78
611.24 3,250 250
8.33%
BIOCON 26-Oct-17 332.70 -0.30 -0.09% 332.70
332.70
332.70 1,800
1
5.99 16,200 -1,800
-10.00%
BHARTIARTL 26-Oct-17 415.25 -3.20 -0.76% 415.25
415.25
415.25 1,700
1
7.06 23,800 1,700
7.69%
MARUTI 26-Oct-17 7,620.05 20.05 0.26% 7,620.05
7,550.00
7,589.46 1,500
10
113.84 7,650 150
2.00%
BRITANNIA 28-Sep-17 4,270.00 -3.45 -0.08% 4,295.65
4,265.00
4,275.40 1,400
7
59.86 12,200 0
0.00%
YESBANK 26-Oct-17 1,740.85 -19.65 -1.12% 1,740.85
1,730.00
1,736.53 1,400
4
24.31 13,300 -350
-2.56%
RELINFRA 26-Oct-17 486.00 11.00 2.32% 486.00
486.00
486.00 1,300
1
6.32 6,500 0
0.00%
BALKRISIND 28-Sep-17 1,499.00 -60.95 -3.91% 1,512.80
1,499.00
1,504.60 1,200
3
18.06 4,400 800
22.22%
BOSCHLTD 28-Sep-17 22,235.15 83.05 0.37% 22,260.55
21,910.05
22,038.86 1,150
46
253.45 1,900 525
38.18%
CENTURYTEX 26-Oct-17 1,208.00 20.35 1.71% 1,208.00
1,208.00
1,208.00 1,100
2
13.29 1,100 1,100
0.00%
LICHSGFIN 26-Oct-17 663.50 3.50 0.53% 663.50
663.50
663.50 1,100
1
7.30 2,200 -1,100
-33.33%
CANFINHOME 28-Sep-17 2,925.40 -39.65 -1.34% 2,931.50
2,923.05
2,926.90 1,000
4
29.27 13,500 750
5.88%
HDFCBANK 26-Oct-17 1,750.20 -16.50 -0.93% 1,750.20
1,750.00
1,750.10 1,000
2
17.50 47,000 1,000
2.17%
NESTLEIND 28-Sep-17 6,600.00 0.00 0.00% 0.00
0.00
6,726.57 900
9
60.54 1,200 900
300.00%
GODREJCP 28-Sep-17 919.80 -2.70 -0.29% 919.80
919.80
919.80 800
1
7.36 23,200 0
0.00%
KAJARIACER 28-Sep-17 635.00 1.00 0.16% 635.00
635.00
635.00 800
1
5.08 3,200 0
0.00%
UBL 28-Sep-17 803.00 -9.30 -1.14% 803.00
803.00
803.00 700
1
5.62 11,200 700
6.67%
DALMIABHA 28-Sep-17 2,602.45 -22.55 -0.86% 2,602.45
2,595.00
2,598.72 600
2
15.59 3,000 0
0.00%
MRF 28-Sep-17 64,361.85 -725.40 -1.11% 64,658.20
64,180.00
64,368.89 510
34
328.28 2,220 210
10.45%
PAGEIND 28-Sep-17 16,826.05 -324.95 -1.89% 16,826.05
16,815.00
16,818.68 150
3
25.23 650 0
0.00%
OFSS 28-Sep-17 3,465.00 -173.60 -4.77% 3,465.00
3,465.00
3,465.00 150
1
5.20 150 150
0.00%
SHREECEM 28-Sep-17 17,443.20 143.20 0.83% 17,443.20
17,273.80
17,358.50 100
2
17.36 400 100
33.33%
Sections
Follow us on
Available On