SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Jan 18, 08:45
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
VEDL 25-Jan-17 244.45 8.00 3.38% 246.35
237.65
243.21 55,324,500
15,807
134,554.72 42,878,500 101,500
0.24%
PNB 25-Jan-17 130.00 0.20 0.15% 131.45
128.90
130.48 52,164,000
7,452
68,063.59 51,870,000 -658,000
-1.25%
HINDALCO 25-Jan-17 177.25 5.75 3.35% 177.55
171.95
175.17 39,112,500
11,175
68,513.37 41,433,000 -10,500
-0.03%
SAIL 25-Jan-17 59.55 0.35 0.59% 60.50
59.30
59.80 38,820,000
3,235
23,214.36 50,832,000 -3,384,000
-6.24%
ADANIPOWER 25-Jan-17 37.95 0.80 2.15% 38.25
37.25
37.81 38,380,000
1,919
14,511.48 121,520,000 780,000
0.65%
JPASSOCIAT 25-Jan-17 10.25 0.45 4.59% 10.60
9.75
10.10 38,216,000
562
3,859.82 110,228,000 -10,336,000
-8.57%
BHEL 25-Jan-17 132.85 4.50 3.51% 134.40
128.45
132.68 37,855,000
7,571
50,226.01 33,595,000 -630,000
-1.84%
SBIN 25-Jan-17 258.30 1.90 0.74% 259.50
256.85
258.18 33,078,000
11,026
85,400.78 68,931,000 -1,626,000
-2.30%
FEDERALBNK 25-Jan-17 76.90 1.05 1.38% 77.05
75.70
76.32 32,846,000
2,986
25,068.07 59,136,000 -275,000
-0.46%
GMRINFRA 25-Jan-17 12.55 0.00 0.00% 12.80
12.50
12.61 32,130,000
714
4,051.59 158,445,000 -1,035,000
-0.65%
TATASTEEL 25-Jan-17 468.10 12.35 2.71% 469.90
455.50
465.90 30,942,000
15,471
144,158.78 24,254,000 210,000
0.87%
ICICIBANK 25-Jan-17 268.65 -0.05 -0.02% 272.00
266.95
269.54 28,602,500
11,441
77,095.18 50,122,500 2,840,000
6.01%
IDEA 25-Jan-17 67.30 -1.35 -1.97% 68.90
66.75
67.77 24,430,000
3,490
16,556.21 94,605,000 2,730,000
2.97%
DLF 25-Jan-17 132.05 0.50 0.38% 132.95
130.75
132.07 22,320,000
4,464
29,478.02 34,060,000 -695,000
-2.00%
ASHOKLEY 25-Jan-17 87.15 1.15 1.34% 87.35
84.80
86.50 21,532,000
3,076
18,625.18 60,984,000 1,386,000
2.33%
RECLTD 25-Jan-17 139.00 -3.65 -2.56% 144.05
138.40
141.05 19,926,000
3,321
28,105.62 24,282,000 -1,332,000
-5.20%
ONGC 25-Jan-17 198.35 3.20 1.64% 198.65
193.90
196.13 18,982,500
5,062
37,230.38 33,536,250 -228,750
-0.68%
IDFC 25-Jan-17 59.30 0.30 0.51% 60.70
58.90
59.60 18,849,600
1,428
11,234.36 60,165,600 -13,200
-0.02%
JSWSTEEL 25-Jan-17 191.60 4.20 2.24% 193.20
187.55
191.17 18,261,000
6,087
34,909.55 52,962,000 -1,242,000
-2.29%
CANBK 25-Jan-17 284.70 3.15 1.12% 287.75
281.00
284.75 17,808,000
5,936
50,708.28 15,588,000 -702,000
-4.31%
IFCI 25-Jan-17 27.80 -0.05 -0.18% 28.15
27.60
27.83 17,160,000
780
4,775.63 60,280,000 -1,408,000
-2.28%
NMDC 25-Jan-17 145.75 2.75 1.92% 147.20
143.10
145.74 16,914,000
2,819
24,650.46 19,422,000 -162,000
-0.83%
JPASSOCIAT 23-Feb-17 10.35 0.55 5.61% 10.55
9.85
9.93 16,592,000
244
1,647.59 29,920,000 9,316,000
45.21%
AXISBANK 25-Jan-17 488.35 1.35 0.28% 491.50
482.80
487.46 16,579,200
13,816
80,816.97 25,207,200 -1,664,400
-6.19%
TATAMOTORS 25-Jan-17 524.05 0.20 0.04% 529.90
522.00
525.93 16,266,000
10,844
85,547.77 23,695,500 1,026,000
4.53%
BANKBARODA 25-Jan-17 159.25 -0.20 -0.13% 161.30
158.30
159.83 16,240,000
4,640
25,956.39 35,696,500 189,000
0.53%
HINDZINC 25-Jan-17 289.85 4.80 1.68% 295.90
286.20
291.74 13,769,600
4,303
40,171.43 8,300,800 448,000
5.70%
INDIACEM 25-Jan-17 138.15 3.70 2.75% 138.70
134.25
137.31 13,289,500
3,797
18,247.81 24,391,500 -1,648,500
-6.33%
HAVELLS 25-Jan-17 379.60 5.60 1.50% 381.60
366.25
374.55 12,414,000
6,207
46,496.64 5,450,000 -364,000
-6.26%
ORIENTBANK 25-Jan-17 116.30 0.50 0.43% 118.25
115.45
116.94 12,048,000
2,008
14,088.93 14,622,000 -468,000
-3.10%
ITC 25-Jan-17 251.05 -0.95 -0.38% 254.40
250.15
252.19 11,692,800
4,872
29,488.07 34,495,200 -4,588,800
-11.74%
PFC 25-Jan-17 133.65 -3.80 -2.76% 137.75
133.00
135.35 11,658,000
1,943
15,779.10 16,326,000 -168,000
-1.02%
JSWENERGY 25-Jan-17 61.90 -2.35 -3.66% 64.70
61.40
62.85 11,536,000
1,442
7,250.38 36,696,000 568,000
1.57%
NHPC 25-Jan-17 28.15 -0.15 -0.53% 28.45
28.05
28.22 11,394,000
422
3,215.39 38,772,000 -27,000
-0.07%
RCOM 25-Jan-17 32.05 0.05 0.16% 32.70
31.80
32.18 11,388,000
949
3,664.66 118,212,000 -2,700,000
-2.23%
DHFL 25-Jan-17 283.85 -2.30 -0.80% 288.40
280.90
284.74 11,319,000
3,773
32,229.72 16,146,000 -1,098,000
-6.37%
DISHTV 25-Jan-17 85.95 -1.20 -1.38% 87.60
85.25
86.49 11,319,000
1,617
9,789.80 36,050,000 182,000
0.51%
SINTEX 25-Jan-17 87.60 2.45 2.88% 88.60
84.60
86.70 11,271,750
1,582
9,772.61 25,343,625 463,125
1.86%
GMRINFRA 23-Feb-17 12.65 -0.05 -0.39% 12.90
12.50
12.69 11,115,000
247
1,410.49 21,870,000 3,330,000
17.96%
CAIRN 25-Jan-17 270.05 7.55 2.88% 272.00
263.30
269.01 10,853,500
3,101
29,197.00 22,662,500 -227,500
-0.99%
RELCAPITAL 25-Jan-17 464.40 0.00 0.00% 471.80
462.80
467.57 10,515,000
7,010
49,164.99 11,979,000 -213,000
-1.75%
ADANIPORTS 25-Jan-17 292.90 -2.10 -0.71% 300.80
290.70
295.69 10,057,500
4,023
29,739.02 14,945,000 157,500
1.07%
EXIDEIND 25-Jan-17 189.75 7.10 3.89% 190.25
182.60
187.65 9,940,000
2,485
18,652.41 12,220,000 96,000
0.79%
L&TFH 25-Jan-17 97.00 0.00 0.00% 98.10
96.50
97.28 9,918,000
1,102
9,648.23 21,564,000 -504,000
-2.28%
UNIONBANK 25-Jan-17 137.95 0.60 0.44% 139.60
137.10
138.22 9,868,000
2,467
13,639.55 19,584,000 -640,000
-3.16%
NTPC 25-Jan-17 173.20 -2.65 -1.51% 176.20
172.15
174.07 9,780,000
2,445
17,024.05 17,988,000 -1,308,000
-6.78%
BANKINDIA 25-Jan-17 115.25 0.15 0.13% 116.35
114.40
115.52 9,522,000
1,587
10,999.81 22,578,000 -678,000
-2.92%
ENGINERSIN 25-Jan-17 152.50 -1.15 -0.75% 154.30
151.30
153.05 9,485,000
1,355
14,516.79 18,662,000 1,400,000
8.11%
JETAIRWAYS 25-Jan-17 406.60 6.85 1.71% 418.90
398.80
411.24 9,306,000
9,306
38,269.99 4,825,000 -136,000
-2.74%
NIFTY 25-Jan-17 8,429.35 20.85 0.25% 8,468.95
8,406.05
8,438.15 8,811,975
117,493
743,567.67 20,561,025 875,925
4.45%
AMBUJACEM 25-Jan-17 218.30 5.00 2.34% 219.85
213.75
216.99 8,727,500
3,491
18,937.80 13,517,500 572,500
4.42%
IDFCBANK 25-Jan-17 65.00 0.25 0.39% 65.35
64.20
64.89 8,432,000
1,054
5,471.52 48,936,000 -1,168,000
-2.33%
ALBK 25-Jan-17 65.90 -0.20 -0.30% 67.10
65.55
66.36 8,110,000
811
5,381.80 13,250,000 -340,000
-2.50%
BHARATFIN 25-Jan-17 686.95 10.05 1.48% 692.80
672.35
685.73 8,030,000
8,030
55,064.12 9,636,000 104,000
1.09%
CROMPGREAV 25-Jan-17 65.05 -0.15 -0.23% 65.90
64.60
65.26 7,956,000
663
5,192.09 19,116,000 -144,000
-0.75%
M&MFIN 25-Jan-17 295.65 -1.95 -0.66% 301.20
293.25
297.52 7,862,500
3,145
23,392.51 11,755,000 -495,000
-4.04%
POWERGRID 25-Jan-17 198.45 0.30 0.15% 199.50
196.80
198.26 7,808,000
1,952
15,480.14 14,780,000 -904,000
-5.76%
JISLJALEQS 25-Jan-17 94.75 -0.25 -0.26% 95.80
94.20
95.06 7,758,000
862
7,374.75 42,003,000 288,000
0.69%
SYNDIBANK 25-Jan-17 65.25 0.25 0.38% 65.55
64.80
65.23 7,722,000
858
5,037.06 15,921,000 -216,000
-1.34%
RELINFRA 25-Jan-17 512.10 -1.75 -0.34% 519.95
509.25
514.72 7,673,900
5,903
39,499.10 6,406,400 130,000
2.07%
YESBANK 25-Jan-17 1,350.00 21.00 1.58% 1,354.90
1,330.50
1,345.57 7,607,600
10,868
102,365.58 8,900,500 25,900
0.29%
LICHSGFIN 25-Jan-17 531.15 -1.85 -0.35% 539.40
528.05
533.61 7,537,200
6,852
40,219.25 12,166,000 291,500
2.45%
COALINDIA 25-Jan-17 309.35 1.75 0.57% 310.20
305.10
308.16 7,357,600
4,328
22,673.18 11,548,100 671,500
6.17%
ADANIENT 25-Jan-17 79.45 0.45 0.57% 80.95
78.50
79.64 7,280,000
910
5,797.79 14,992,000 -672,000
-4.29%
IDBI 25-Jan-17 74.35 0.10 0.13% 75.10
73.85
74.51 7,256,000
907
5,406.45 24,320,000 -24,000
-0.10%
JINDALSTEL 25-Jan-17 80.25 2.60 3.35% 82.00
78.00
80.05 7,182,000
798
5,749.19 51,417,000 -1,782,000
-3.35%
TATAPOWER 25-Jan-17 78.70 0.70 0.90% 79.20
78.05
78.76 7,173,000
797
5,649.45 26,775,000 -1,053,000
-3.78%
IDEA 23-Feb-17 66.55 -1.30 -1.92% 68.00
66.00
66.91 7,077,000
1,011
4,735.22 20,391,000 2,688,000
15.18%
APOLLOTYRE 25-Jan-17 189.30 1.00 0.53% 190.65
187.25
188.99 7,038,000
2,346
13,301.12 10,296,000 -216,000
-2.05%
IOC 25-Jan-17 349.10 -1.00 -0.29% 351.80
346.80
349.30 6,801,000
2,267
23,755.89 17,592,000 63,000
0.36%
TV18BRDCST 25-Jan-17 36.65 -0.20 -0.54% 37.20
36.40
36.75 6,511,000
383
2,392.79 86,343,000 -221,000
-0.26%
NCC 25-Jan-17 82.95 -0.10 -0.12% 84.00
82.50
83.21 6,424,000
803
5,345.41 22,488,000 168,000
0.75%
HINDPETRO 25-Jan-17 487.70 4.35 0.90% 488.65
480.20
484.59 6,358,800
3,028
30,814.11 23,379,300 312,900
1.36%
SUNTV 25-Jan-17 527.10 -0.05 -0.01% 534.00
520.25
528.62 6,108,000
3,054
32,288.11 9,558,000 -538,000
-5.33%
IBREALEST 25-Jan-17 82.90 3.35 4.21% 83.30
80.05
81.83 6,000,000
600
4,909.80 29,510,000 -1,160,000
-3.78%
KTKBANK 25-Jan-17 122.90 -0.45 -0.36% 124.60
121.90
123.40 5,929,500
804
7,317.00 16,512,625 73,750
0.45%
HDIL 25-Jan-17 63.55 -0.05 -0.08% 64.25
62.80
63.59 5,888,000
736
3,744.18 27,504,000 -2,240,000
-7.53%
PTC 25-Jan-17 83.35 -1.70 -2.00% 85.55
83.00
84.29 5,832,000
729
4,915.79 16,560,000 -656,000
-3.81%
RPOWER 25-Jan-17 44.30 0.10 0.23% 44.75
43.85
44.39 5,820,000
485
2,583.50 48,204,000 -48,000
-0.10%
BHARTIARTL 25-Jan-17 314.10 -3.35 -1.06% 317.50
310.50
313.35 5,815,700
3,421
18,223.50 28,660,300 285,600
1.01%
TATAMOTORS 23-Feb-17 526.10 -0.15 -0.03% 531.80
524.55
528.49 5,805,000
3,870
30,678.84 7,777,500 3,904,500
100.81%
ANDHRABANK 25-Jan-17 49.85 0.15 0.30% 50.20
49.30
49.88 5,640,000
564
2,813.23 20,660,000 -290,000
-1.38%
RELIANCE 25-Jan-17 1,035.85 -8.80 -0.84% 1,050.35
1,032.00
1,039.79 5,501,000
11,002
57,198.85 16,544,000 -188,000
-1.12%
ITC 23-Feb-17 252.00 -1.05 -0.41% 255.30
251.20
252.73 5,385,600
2,244
13,611.03 6,386,400 4,756,800
291.90%
IFCI 23-Feb-17 27.70 -0.05 -0.18% 28.00
27.50
27.72 5,324,000
242
1,475.81 8,954,000 2,156,000
31.72%
TATAGLOBAL 25-Jan-17 128.90 1.20 0.94% 130.45
127.70
129.07 5,319,000
1,182
6,865.23 25,659,000 -805,500
-3.04%
SAIL 23-Feb-17 58.95 0.35 0.60% 59.80
58.75
59.17 5,268,000
439
3,117.08 9,948,000 144,000
1.47%
PNB 23-Feb-17 129.30 0.15 0.12% 130.60
128.25
129.67 5,068,000
724
6,571.68 8,134,000 1,358,000
20.04%
TATACHEM 25-Jan-17 529.50 6.60 1.26% 536.90
523.85
531.32 4,960,500
3,307
26,356.13 4,746,000 -102,000
-2.10%
MCDOWELL-N 25-Jan-17 2,109.30 25.05 1.20% 2,232.70
2,081.15
2,163.47 4,842,750
19,371
104,771.44 2,303,250 -115,250
-4.77%
HDFCBANK 25-Jan-17 1,247.05 4.40 0.35% 1,259.55
1,244.30
1,251.06 4,803,500
9,607
60,094.67 32,866,000 -667,000
-1.99%
BPCL 25-Jan-17 656.90 -6.90 -1.04% 664.40
652.00
658.13 4,777,200
3,981
31,440.19 14,454,000 -120,000
-0.82%
PETRONET 25-Jan-17 357.80 -3.55 -0.98% 361.05
353.00
357.33 4,590,000
3,060
16,401.45 5,202,000 121,500
2.39%
BHEL 23-Feb-17 132.95 4.45 3.46% 134.50
128.85
132.83 4,515,000
903
5,997.27 4,770,000 1,195,000
33.43%
TATACOMM 25-Jan-17 675.25 3.10 0.46% 686.90
669.20
679.47 4,456,200
3,183
30,278.54 6,207,600 92,400
1.51%
MOTHERSUMI 25-Jan-17 331.60 4.70 1.44% 332.50
326.50
329.63 4,440,000
1,776
14,635.57 11,545,000 -120,000
-1.03%
ARVIND 25-Jan-17 370.40 -2.45 -0.66% 375.00
367.00
371.38 4,434,000
2,217
16,466.99 6,660,000 50,000
0.76%
KOTAKBANK 25-Jan-17 733.35 5.40 0.74% 741.75
727.85
735.67 4,413,600
5,517
32,469.53 10,184,000 -313,600
-2.99%
AUROPHARMA 25-Jan-17 726.35 18.55 2.62% 729.45
704.75
720.02 4,402,300
6,289
31,697.44 9,775,500 59,500
0.61%
TATAELXSI 25-Jan-17 1,520.80 95.85 6.73% 1,527.40
1,443.40
1,500.46 4,210,000
10,525
63,169.37 1,314,000 102,800
8.49%
RCOM 23-Feb-17 32.20 0.15 0.47% 32.70
31.90
32.26 4,008,000
334
1,292.98 13,524,000 996,000
7.95%
SOUTHBANK 25-Jan-17 21.30 -0.10 -0.47% 21.50
21.20
21.33 3,960,000
132
844.67 42,030,000 -30,000
-0.07%
ICICIBANK 23-Feb-17 269.65 0.10 0.04% 272.90
268.00
270.66 3,855,000
1,542
10,433.94 6,317,500 3,077,500
94.98%
IBULHSGFIN 25-Jan-17 765.10 -13.90 -1.78% 778.75
755.75
767.54 3,850,400
4,813
29,553.36 13,012,000 560,800
4.50%
VOLTAS 25-Jan-17 349.20 5.10 1.48% 351.85
342.50
347.96 3,796,000
1,898
13,208.56 4,454,000 -76,000
-1.68%
SUNPHARMA 25-Jan-17 650.65 1.20 0.18% 654.60
645.60
650.73 3,644,900
5,207
23,718.46 28,155,400 -265,300
-0.93%
GAIL 25-Jan-17 439.10 -5.95 -1.34% 449.30
436.40
440.88 3,627,000
2,418
15,990.72 6,283,500 37,500
0.60%
GRASIM 25-Jan-17 864.60 18.85 2.23% 869.45
844.20
862.51 3,549,000
4,732
30,610.48 10,161,750 25,500
0.25%
UPL 25-Jan-17 732.95 -1.20 -0.16% 736.85
725.65
731.53 3,537,600
2,948
25,878.61 5,523,600 -238,800
-4.14%
GRANULES 25-Jan-17 114.00 2.10 1.88% 114.65
111.05
112.95 3,510,000
702
3,964.55 10,180,000 -560,000
-5.21%
BAJFINANCE 25-Jan-17 932.70 17.05 1.86% 939.75
917.40
931.98 3,426,000
6,852
31,929.63 7,086,500 -14,500
-0.20%
INFY 25-Jan-17 953.70 -3.05 -0.32% 962.90
952.00
957.39 3,303,000
6,606
31,622.59 17,473,000 -283,500
-1.60%
ASHOKLEY 23-Feb-17 87.35 1.15 1.33% 87.50
85.80
86.54 3,241,000
463
2,804.76 4,382,000 1,204,000
37.89%
SBIN 23-Feb-17 258.70 2.00 0.78% 259.85
257.40
258.71 3,216,000
1,072
8,320.11 6,690,000 1,353,000
25.35%
ZEEL 25-Jan-17 483.45 2.95 0.61% 484.85
477.60
481.47 3,110,900
2,393
14,978.05 8,992,100 61,100
0.68%
IRB 25-Jan-17 220.05 -1.25 -0.56% 222.80
218.00
220.15 3,095,000
1,238
6,813.64 8,417,500 -115,000
-1.35%
JSWSTEEL 23-Feb-17 192.25 4.10 2.18% 193.80
188.95
191.94 3,090,000
1,030
5,930.95 3,276,000 2,136,000
187.37%
HDFC 25-Jan-17 1,249.35 1.60 0.13% 1,261.70
1,246.25
1,253.54 2,986,000
5,972
37,430.70 9,876,500 -877,500
-8.16%
KPIT 25-Jan-17 145.45 1.85 1.29% 147.00
142.55
145.49 2,924,000
731
4,254.13 3,520,000 64,000
1.85%
BANKNIFTY 25-Jan-17 19,199.75 95.85 0.50% 19,297.40
19,085.25
19,216.55 2,920,760
73,019
561,269.31 2,686,480 61,800
2.35%
KSCL 25-Jan-17 473.50 1.15 0.24% 481.65
466.35
475.27 2,878,500
1,919
13,680.65 2,578,500 -93,000
-3.48%
IDFC 23-Feb-17 59.50 0.25 0.42% 60.80
59.20
59.74 2,785,200
211
1,663.88 3,405,600 739,200
27.72%
VEDL 23-Feb-17 243.85 7.65 3.24% 245.85
237.25
242.70 2,772,000
792
6,727.64 1,984,500 80,500
4.23%
HINDUNILVR 25-Jan-17 864.35 23.90 2.84% 867.75
838.25
859.66 2,768,400
4,614
23,798.83 5,788,800 27,600
0.48%
JUBLFOOD 25-Jan-17 883.85 53.40 6.43% 887.55
826.85
859.85 2,720,000
5,440
23,387.92 2,269,000 -105,500
-4.44%
CEATLTD 25-Jan-17 1,207.40 10.90 0.91% 1,219.40
1,197.65
1,208.62 2,674,700
3,821
32,326.96 1,874,600 14,000
0.75%
IGL 25-Jan-17 938.80 18.10 1.97% 940.40
920.90
934.24 2,662,000
2,420
24,869.47 1,670,900 -115,500
-6.47%
TITAN 25-Jan-17 367.45 6.60 1.83% 371.50
360.10
366.88 2,656,500
1,771
9,746.17 9,040,500 -183,000
-1.98%
HINDALCO 23-Feb-17 177.95 5.75 3.34% 178.20
172.20
175.72 2,653,000
758
4,661.85 2,667,000 1,053,500
65.29%
ASIANPAINT 25-Jan-17 962.70 2.50 0.26% 972.00
959.70
966.94 2,629,200
4,382
25,422.79 5,641,800 -321,600
-5.39%
ONGC 23-Feb-17 196.30 3.20 1.66% 196.45
192.55
194.52 2,617,500
698
5,091.56 4,912,500 367,500
8.09%
INDUSINDBK 25-Jan-17 1,228.25 10.35 0.85% 1,235.45
1,214.40
1,229.34 2,586,000
4,310
31,790.73 5,531,400 -83,400
-1.49%
RECLTD 23-Feb-17 134.30 -2.95 -2.15% 138.50
133.75
135.69 2,556,000
426
3,468.24 4,044,000 930,000
29.87%
TATAMTRDVR 25-Jan-17 328.95 -0.20 -0.06% 331.80
327.95
329.63 2,513,700
1,197
8,285.91 16,312,800 -63,000
-0.38%
TVSMOTOR 25-Jan-17 381.80 3.55 0.94% 382.80
377.10
380.39 2,502,000
1,251
9,517.36 7,598,000 60,000
0.80%
CENTURYTEX 25-Jan-17 820.65 8.45 1.04% 826.40
807.90
818.69 2,461,800
2,238
20,154.51 5,883,900 -1,508,100
-20.40%
TECHM 25-Jan-17 483.55 -3.40 -0.70% 495.85
481.50
486.84 2,412,300
2,193
11,744.04 9,071,700 390,500
4.50%
INDIACEM 23-Feb-17 138.85 3.90 2.89% 139.20
136.10
137.76 2,359,000
674
3,249.76 2,541,000 1,722,000
210.26%
CESC 25-Jan-17 690.35 8.00 1.17% 703.15
678.65
693.54 2,348,500
2,135
16,287.79 2,998,600 282,700
10.41%
LT 25-Jan-17 1,455.95 5.60 0.39% 1,471.25
1,450.10
1,462.46 2,292,500
4,585
33,526.90 7,347,000 -130,500
-1.75%
MCLEODRUSS 25-Jan-17 154.85 0.00 0.00% 157.40
153.75
155.71 2,289,000
763
3,564.20 4,434,000 -108,000
-2.38%
TCS 25-Jan-17 2,287.50 15.00 0.66% 2,290.00
2,260.00
2,275.87 2,237,750
8,951
50,928.28 4,355,000 -971,000
-18.23%
DCBBANK 25-Jan-17 118.80 1.30 1.11% 119.90
117.90
118.89 2,232,000
496
2,653.62 4,455,000 -135,000
-2.94%
DISHTV 23-Feb-17 86.30 -1.20 -1.37% 87.85
85.65
87.01 2,135,000
305
1,857.66 1,631,000 777,000
90.98%
RPOWER 23-Feb-17 44.45 0.05 0.11% 44.95
44.05
44.59 2,112,000
176
941.74 6,864,000 1,596,000
30.30%
DIVISLAB 25-Jan-17 741.05 1.65 0.22% 748.35
735.55
741.18 2,102,400
3,504
15,582.57 6,511,200 -82,200
-1.25%
CADILAHC 25-Jan-17 358.10 8.05 2.30% 360.40
352.05
356.76 1,972,800
1,233
7,038.16 3,505,600 80,000
2.34%
BHARATFORG 25-Jan-17 943.90 6.85 0.73% 955.05
937.75
948.08 1,836,600
3,061
17,412.44 5,305,200 -99,000
-1.83%
NIITTECH 25-Jan-17 434.40 18.40 4.42% 437.00
416.25
428.50 1,836,000
1,224
7,867.26 757,500 -118,500
-13.53%
UNIONBANK 23-Feb-17 134.75 0.45 0.34% 135.80
134.15
134.87 1,832,000
458
2,470.82 5,044,000 520,000
11.49%
JSWENERGY 23-Feb-17 62.15 -2.35 -3.64% 64.55
61.80
62.93 1,800,000
225
1,132.74 1,952,000 1,160,000
146.46%
TV18BRDCST 23-Feb-17 36.85 -0.20 -0.54% 37.40
36.55
36.91 1,785,000
105
658.84 4,233,000 1,343,000
46.47%
ADANIPOWER 23-Feb-17 38.15 0.80 2.14% 38.35
37.45
38.03 1,760,000
88
669.33 3,520,000 700,000
24.82%
NMDC 23-Feb-17 143.50 2.85 2.03% 144.80
141.80
143.57 1,698,000
283
2,437.82 1,980,000 588,000
42.24%
BANKINDIA 23-Feb-17 114.70 0.20 0.17% 115.70
113.90
115.00 1,692,000
282
1,945.80 4,608,000 426,000
10.19%
TATASTEEL 23-Feb-17 469.90 12.70 2.78% 471.10
457.90
467.98 1,692,000
846
7,918.22 1,598,000 652,000
68.92%
CROMPGREAV 23-Feb-17 64.80 -0.25 -0.38% 65.65
64.40
64.99 1,608,000
134
1,045.04 2,496,000 492,000
24.55%
CIPLA 25-Jan-17 581.30 -5.70 -0.97% 593.45
578.00
586.98 1,579,000
1,579
9,268.41 5,831,000 -24,000
-0.41%
DABUR 25-Jan-17 279.65 1.15 0.41% 288.60
278.90
281.13 1,560,000
624
4,385.63 12,192,500 62,500
0.52%
RELIANCE 23-Feb-17 1,039.85 -8.90 -0.85% 1,054.30
1,036.05
1,041.65 1,558,000
3,116
16,228.91 2,453,000 1,019,000
71.06%
HEXAWARE 25-Jan-17 200.25 -0.20 -0.10% 202.80
199.45
201.05 1,503,000
501
3,021.78 4,860,000 -84,000
-1.70%
CANBK 23-Feb-17 281.35 2.90 1.04% 284.00
279.00
281.26 1,488,000
496
4,185.15 2,328,000 276,000
13.45%
ICIL 25-Jan-17 183.45 3.05 1.69% 186.50
181.80
183.87 1,487,500
425
2,735.07 3,286,500 -105,000
-3.10%
HCLTECH 25-Jan-17 846.60 8.25 0.98% 847.60
838.50
843.91 1,483,300
2,119
12,517.72 5,927,600 53,900
0.92%
BIOCON 25-Jan-17 993.40 -4.55 -0.46% 1,007.50
990.70
998.16 1,457,400
2,429
14,547.18 2,891,400 -25,800
-0.88%
CENTURYTEX 23-Feb-17 821.60 6.65 0.82% 830.00
816.00
822.32 1,438,800
1,308
11,831.54 1,592,800 1,423,400
840.26%
PFC 23-Feb-17 129.20 -2.80 -2.12% 132.30
128.10
130.15 1,434,000
239
1,866.35 3,198,000 588,000
22.53%
MINDTREE 25-Jan-17 495.35 12.40 2.57% 497.45
481.00
490.15 1,414,800
1,179
6,934.64 2,660,400 -50,400
-1.86%
ACC 25-Jan-17 1,354.05 19.90 1.49% 1,358.45
1,335.00
1,349.27 1,398,000
3,495
18,862.79 1,617,200 47,200
3.01%
NHPC 23-Feb-17 28.25 -0.20 -0.70% 28.55
28.20
28.38 1,377,000
51
390.79 4,104,000 648,000
18.75%
WIPRO 25-Jan-17 482.50 0.05 0.01% 487.35
480.00
483.58 1,375,200
1,146
6,650.19 4,483,200 -122,400
-2.66%
TATAGLOBAL 23-Feb-17 129.50 1.35 1.05% 131.00
128.25
129.53 1,372,500
305
1,777.80 1,894,500 819,000
76.15%
TORNTPOWER 25-Jan-17 186.75 0.50 0.27% 189.20
186.00
187.33 1,332,000
444
2,495.24 2,646,000 -504,000
-16.00%
IDFCBANK 23-Feb-17 65.25 0.25 0.38% 65.60
64.55
65.15 1,320,000
165
859.98 3,536,000 632,000
21.76%
ENGINERSIN 23-Feb-17 152.25 -1.15 -0.75% 153.85
151.25
152.74 1,316,000
188
2,010.06 1,610,000 420,000
35.29%
HDFCBANK 23-Feb-17 1,251.95 3.75 0.30% 1,264.50
1,249.60
1,257.05 1,310,500
2,621
16,473.64 2,050,000 1,017,500
98.55%
BANKBARODA 23-Feb-17 159.30 -0.25 -0.16% 161.20
158.50
159.90 1,305,500
373
2,087.49 2,894,500 584,500
25.30%
MARICO 25-Jan-17 260.70 3.75 1.46% 262.70
257.35
260.29 1,300,000
500
3,383.77 7,514,000 -96,200
-1.26%
BEML 25-Jan-17 1,185.85 -7.75 -0.65% 1,213.65
1,174.40
1,194.48 1,289,400
2,149
15,401.63 1,421,400 -16,800
-1.17%
FEDERALBNK 23-Feb-17 77.20 1.10 1.45% 77.35
76.00
76.66 1,287,000
117
986.61 3,135,000 506,000
19.25%
TATAPOWER 23-Feb-17 79.00 0.70 0.89% 79.50
78.50
79.22 1,287,000
143
1,019.56 2,061,000 972,000
89.26%
AXISBANK 23-Feb-17 490.30 1.55 0.32% 493.00
485.00
489.36 1,275,600
1,063
6,242.28 1,654,800 709,200
75.00%
DLF 23-Feb-17 132.00 0.60 0.46% 132.60
131.05
131.86 1,275,000
255
1,681.22 2,430,000 465,000
23.66%
BATAINDIA 25-Jan-17 466.40 -4.60 -0.98% 472.35
465.30
467.67 1,208,900
1,099
5,653.66 3,088,800 -71,500
-2.26%
ULTRACEMCO 25-Jan-17 3,511.05 129.45 3.83% 3,538.95
3,387.55
3,463.87 1,191,400
5,957
41,268.55 2,368,200 -68,600
-2.82%
HDFC 23-Feb-17 1,254.65 2.55 0.20% 1,267.15
1,252.10
1,258.26 1,186,000
2,372
14,922.96 1,315,500 1,026,500
355.19%
COALINDIA 23-Feb-17 301.55 3.15 1.06% 302.40
297.00
300.41 1,174,700
691
3,528.92 3,090,600 299,200
10.72%
HINDZINC 23-Feb-17 288.85 3.10 1.08% 293.40
285.10
290.25 1,155,200
361
3,352.97 617,600 345,600
127.06%
IDBI 23-Feb-17 74.00 0.05 0.07% 74.50
73.55
74.13 1,152,000
144
853.98 3,608,000 576,000
19.00%
LUPIN 25-Jan-17 1,499.95 2.10 0.14% 1,512.80
1,492.95
1,503.54 1,127,200
2,818
16,947.90 4,428,000 -13,200
-0.30%
ABIRLANUVO 25-Jan-17 1,280.60 22.00 1.75% 1,290.95
1,257.05
1,278.41 1,126,000
2,815
14,394.90 3,524,000 -319,600
-8.32%
M&M 25-Jan-17 1,216.55 9.20 0.76% 1,222.75
1,204.50
1,215.18 1,112,000
2,224
13,512.80 6,080,500 -68,000
-1.11%
ORIENTBANK 23-Feb-17 116.20 0.50 0.43% 118.00
115.75
116.96 1,104,000
184
1,291.24 2,328,000 306,000
15.13%
DHFL 23-Feb-17 285.00 -2.45 -0.85% 289.20
282.05
285.36 1,092,000
364
3,116.13 1,791,000 375,000
26.48%
IOC 23-Feb-17 338.25 -2.25 -0.66% 341.60
337.00
339.06 1,050,000
350
3,560.13 1,782,000 402,000
29.13%
SRTRANSFIN 25-Jan-17 950.50 -6.55 -0.68% 970.00
946.00
956.95 1,024,800
1,708
9,806.82 3,490,200 12,000
0.35%
PCJEWELLER 25-Jan-17 381.00 -10.90 -2.78% 393.95
378.55
385.87 1,024,500
683
3,953.24 1,105,500 64,500
6.20%
BHARTIARTL 23-Feb-17 313.05 -3.15 -1.00% 315.40
309.55
312.19 1,004,700
591
3,136.57 2,060,400 671,500
48.35%
SINTEX 23-Feb-17 87.90 2.40 2.81% 89.00
85.05
86.77 997,500
140
865.53 1,318,125 235,125
21.71%
JISLJALEQS 23-Feb-17 95.20 -0.35 -0.37% 96.10
94.70
95.42 945,000
105
901.72 2,034,000 612,000
43.04%
SOUTHBANK 23-Feb-17 21.40 -0.05 -0.23% 21.55
21.30
21.40 930,000
31
199.02 4,140,000 780,000
23.21%
NCC 23-Feb-17 83.30 -0.10 -0.12% 84.35
82.85
83.42 896,000
112
747.44 1,160,000 320,000
38.10%
INFRATEL 25-Jan-17 350.95 -2.70 -0.76% 354.55
349.60
352.18 862,400
539
3,037.20 5,904,000 36,800
0.63%
MARUTI 25-Jan-17 5,698.60 11.50 0.20% 5,729.00
5,678.00
5,703.62 860,400
5,736
49,073.95 2,190,450 -60,000
-2.67%
WOCKPHARMA 25-Jan-17 693.05 6.70 0.98% 699.50
685.80
692.26 852,000
1,420
5,898.06 3,106,200 36,600
1.19%
ANDHRABANK 23-Feb-17 50.05 0.20 0.40% 50.25
49.85
50.03 830,000
83
415.25 2,480,000 280,000
12.73%
ALBK 23-Feb-17 65.85 0.05 0.08% 66.75
65.60
66.14 830,000
83
548.96 2,240,000 310,000
16.06%
NTPC 23-Feb-17 172.45 -2.35 -1.34% 175.20
171.50
173.21 788,000
197
1,364.89 1,464,000 380,000
35.06%
BEL 25-Jan-17 1,513.35 -2.65 -0.17% 1,531.35
1,503.05
1,517.02 787,950
1,751
11,953.36 2,019,150 62,550
3.20%
OIL 25-Jan-17 336.40 -3.00 -0.88% 341.00
334.25
337.14 768,400
452
2,590.58 2,472,206 -22,660
-0.91%
ADANIPOWER 25-Jan-17 0.35 -0.05 -12.50% 0.35
0.30
0.32 765,000
38
2.45 - -4,848,000
-100.00%
HEROMOTOCO 25-Jan-17 3,094.95 -45.20 -1.44% 3,167.95
3,086.05
3,129.85 751,600
3,758
23,523.95 1,512,400 8,400
0.56%
AMARAJABAT 25-Jan-17 928.25 20.90 2.30% 931.00
907.60
922.64 720,600
1,201
6,648.54 586,200 -38,400
-6.15%
NIFTY 23-Feb-17 8,454.85 23.95 0.28% 8,491.95
8,431.50
8,465.78 704,250
9,390
59,620.26 2,444,250 104,925
4.49%
TCS 23-Feb-17 2,296.30 14.90 0.65% 2,305.20
2,270.00
2,281.72 691,250
2,765
15,772.39 765,250 581,250
315.90%
EXIDEIND 23-Feb-17 190.45 6.95 3.79% 190.95
183.60
187.59 668,000
167
1,253.10 536,000 304,000
131.03%
CASTROLIND 25-Jan-17 395.65 -0.10 -0.03% 397.70
392.45
395.55 659,400
471
2,608.26 10,375,400 -15,400
-0.15%
SUNPHARMA 23-Feb-17 653.30 1.20 0.18% 657.00
648.50
653.41 649,600
928
4,244.55 1,967,700 413,000
26.56%
LICHSGFIN 23-Feb-17 533.40 -2.05 -0.38% 541.50
530.80
535.74 649,000
590
3,476.95 893,200 180,400
25.31%
RCOM 30-Mar-17 32.55 0.00 0.00% 33.00
32.25
32.61 648,000
54
211.31 1,488,000 -48,000
-3.13%
DRREDDY 25-Jan-17 2,955.85 -28.60 -0.96% 2,990.00
2,951.40
2,964.93 626,200
3,131
18,566.39 1,756,800 69,200
4.10%
ADANIPORTS 23-Feb-17 294.05 -2.10 -0.71% 301.55
292.10
295.43 615,000
246
1,816.89 532,500 247,500
86.84%
JINDALSTEL 23-Feb-17 80.55 2.50 3.20% 81.20
79.50
80.40 603,000
67
484.81 2,277,000 288,000
14.48%
GODREJIND 25-Jan-17 435.70 1.45 0.33% 439.00
432.00
435.79 595,500
397
2,595.13 1,245,000 -30,000
-2.35%
SIEMENS 25-Jan-17 1,196.25 18.80 1.60% 1,204.00
1,180.75
1,194.05 584,000
1,168
6,973.25 797,000 5,000
0.63%
JETAIRWAYS 23-Feb-17 407.25 7.20 1.80% 419.50
400.00
410.95 572,000
572
2,350.63 432,000 149,000
52.65%
GLENMARK 25-Jan-17 889.40 2.00 0.23% 898.70
883.00
891.87 549,500
785
4,900.83 2,471,000 -48,300
-1.92%
POWERGRID 23-Feb-17 198.20 0.00 0.00% 199.60
197.40
198.45 528,000
132
1,047.82 868,000 304,000
53.90%
RELCAPITAL 23-Feb-17 465.70 -0.45 -0.10% 473.40
464.75
468.91 528,000
352
2,475.84 714,000 235,500
49.22%
TORNTPOWER 23-Feb-17 187.70 3.40 1.84% 189.55
185.20
187.70 522,000
174
979.79 576,000 489,000
562.07%
AMBUJACEM 23-Feb-17 218.25 4.95 2.32% 219.90
214.05
216.94 512,500
205
1,111.82 580,000 87,500
17.77%
CAIRN 23-Feb-17 270.95 7.75 2.94% 272.00
264.40
269.74 511,000
146
1,378.37 500,500 231,000
85.71%
UBL 25-Jan-17 823.25 -7.40 -0.89% 848.95
820.05
836.59 501,200
716
4,192.99 1,169,000 15,400
1.33%
STAR 25-Jan-17 1,129.05 -9.80 -0.86% 1,140.75
1,124.90
1,132.35 499,500
999
5,656.09 1,765,500 72,000
4.25%
KTKBANK 23-Feb-17 123.35 -0.60 -0.48% 125.10
122.50
123.74 494,125
67
611.43 1,357,000 228,625
20.26%
INFY 23-Feb-17 957.45 -3.40 -0.35% 966.50
955.55
960.79 490,000
980
4,707.87 1,625,000 329,500
25.43%
L&TFH 23-Feb-17 97.35 0.00 0.00% 98.25
96.95
97.54 486,000
54
474.04 1,314,000 216,000
19.67%
BRITANNIA 25-Jan-17 3,091.40 71.95 2.38% 3,097.00
3,018.05
3,055.92 478,400
2,392
14,619.52 1,136,200 -5,800
-0.51%
YESBANK 23-Feb-17 1,354.30 21.00 1.58% 1,359.30
1,338.75
1,350.14 478,100
683
6,455.02 596,400 101,500
20.51%
SRF 25-Jan-17 1,662.85 0.95 0.06% 1,682.95
1,652.50
1,666.63 468,500
937
7,808.16 499,500 29,500
6.28%
COLPAL 25-Jan-17 918.60 6.10 0.67% 927.25
910.95
920.17 467,600
668
4,302.71 683,200 -4,200
-0.61%
BAJAJ-AUTO 25-Jan-17 2,705.60 -30.60 -1.12% 2,745.70
2,695.70
2,718.83 465,750
1,863
12,662.95 1,311,000 -5,750
-0.44%
TATAMTRDVR 23-Feb-17 330.30 0.05 0.02% 332.45
329.25
330.78 464,100
221
1,535.15 651,000 283,500
77.14%
M&MFIN 23-Feb-17 294.40 -2.55 -0.86% 300.70
293.00
296.33 462,500
185
1,370.53 437,500 225,000
105.88%
HAVELLS 23-Feb-17 380.30 5.50 1.47% 382.00
367.45
374.84 442,000
221
1,656.79 160,000 26,000
19.40%
PIDILITIND 25-Jan-17 635.20 7.05 1.12% 639.65
627.30
634.43 428,000
428
2,715.36 1,351,000 -52,000
-3.71%
JUSTDIAL 25-Jan-17 365.80 -3.00 -0.81% 374.20
362.65
366.83 427,200
356
1,567.10 4,152,000 -90,000
-2.12%
RELINFRA 23-Feb-17 514.20 -2.10 -0.41% 522.20
511.80
516.04 425,100
327
2,193.69 561,600 209,300
59.41%
GAIL 23-Feb-17 433.50 -4.95 -1.13% 441.20
430.10
434.21 423,000
282
1,836.71 682,500 214,500
45.83%
BATAINDIA 23-Feb-17 464.15 -3.70 -0.79% 466.75
463.30
464.81 399,300
363
1,855.99 525,800 287,100
120.28%
AUROPHARMA 23-Feb-17 728.75 18.10 2.55% 732.05
711.80
721.96 392,000
560
2,830.08 498,400 283,500
131.92%
GRASIM 23-Feb-17 868.00 18.45 2.17% 872.70
855.55
866.02 389,250
519
3,370.98 430,500 254,250
144.26%
ADANIPOWER 30-Mar-17 38.15 0.55 1.46% 38.35
38.10
38.30 380,000
19
145.54 320,000 220,000
220.00%
IDEA 30-Mar-17 66.00 -1.55 -2.29% 67.35
65.70
66.68 364,000
52
242.72 1,141,000 252,000
28.35%
KOTAKBANK 23-Feb-17 736.15 5.60 0.77% 744.20
734.00
738.33 343,200
429
2,533.95 536,800 65,600
13.92%
SYNDIBANK 23-Feb-17 65.45 0.35 0.54% 65.70
65.05
65.43 342,000
38
223.77 1,044,000 225,000
27.47%
CONCOR 25-Jan-17 1,191.45 -5.90 -0.49% 1,216.90
1,177.10
1,189.33 334,000
668
3,972.36 1,180,500 54,000
4.79%
APOLLOTYRE 23-Feb-17 190.10 1.15 0.61% 191.10
188.20
189.61 321,000
107
608.65 396,000 72,000
22.22%
PTC 23-Feb-17 83.60 -1.65 -1.94% 85.25
83.40
84.62 320,000
40
270.78 664,000 120,000
22.06%
BPCL 23-Feb-17 650.85 -6.50 -0.99% 656.75
646.60
650.66 315,600
263
2,053.48 559,200 187,200
50.32%
HINDPETRO 23-Feb-17 480.05 4.20 0.88% 481.00
473.40
478.02 298,200
142
1,425.46 690,900 117,600
20.51%
MOTHERSUMI 23-Feb-17 332.85 4.80 1.46% 333.50
327.95
330.65 295,000
118
975.42 230,000 50,000
27.78%
PETRONET 23-Feb-17 359.30 -3.85 -1.06% 362.45
354.40
358.84 282,000
188
1,011.93 259,500 117,000
82.11%
ADANIENT 23-Feb-17 79.80 0.60 0.76% 81.00
79.40
80.15 280,000
35
224.42 744,000 48,000
6.90%
IRB 23-Feb-17 220.90 -0.65 -0.29% 223.10
218.90
220.52 262,500
105
578.87 547,500 150,000
37.74%
GRANULES 23-Feb-17 114.65 2.25 2.00% 115.15
111.70
113.38 260,000
52
294.79 535,000 110,000
25.88%
BHARATFIN 23-Feb-17 688.90 9.90 1.46% 693.60
679.85
688.40 258,000
258
1,776.07 295,000 85,000
40.48%
MCDOWELL-N 23-Feb-17 2,123.95 32.70 1.56% 2,242.55
2,090.00
2,169.33 257,500
1,030
5,586.02 138,500 90,250
187.05%
VOLTAS 23-Feb-17 344.75 4.90 1.44% 346.50
339.00
344.11 254,000
127
874.04 632,000 86,000
15.75%
DIVISLAB 23-Feb-17 743.90 1.95 0.26% 751.00
739.00
743.26 248,400
414
1,846.26 397,800 127,200
47.01%
HDIL 23-Feb-17 63.95 0.00 0.00% 64.50
63.35
63.91 240,000
30
153.38 2,192,000 88,000
4.18%
BAJFINANCE 23-Feb-17 934.95 17.55 1.91% 942.15
920.75
933.71 223,500
447
2,086.84 366,000 77,500
26.86%
LT 23-Feb-17 1,462.15 4.90 0.34% 1,477.00
1,458.00
1,468.35 217,500
435
3,193.66 376,500 85,500
29.38%
ABIRLANUVO 23-Feb-17 1,283.00 19.00 1.50% 1,295.00
1,273.45
1,281.65 213,200
533
2,732.48 303,600 180,800
147.23%
BANKNIFTY 23-Feb-17 19,261.85 100.85 0.53% 19,350.00
19,177.40
19,288.76 210,160
5,254
40,537.26 197,920 36,760
22.81%
SUNTV 23-Feb-17 527.65 0.10 0.02% 534.00
521.15
527.58 210,000
105
1,107.92 196,000 56,000
40.00%
DCBBANK 23-Feb-17 119.25 1.30 1.10% 120.35
118.80
119.62 202,500
45
242.23 324,000 18,000
5.88%
APOLLOHOSP 25-Jan-17 1,178.60 7.45 0.64% 1,183.95
1,164.45
1,174.35 198,400
496
2,329.91 736,000 29,600
4.19%
TVSMOTOR 23-Feb-17 376.50 4.15 1.11% 377.05
372.65
374.85 196,000
98
734.71 564,000 74,000
15.10%
TITAN 23-Feb-17 367.45 7.55 2.10% 371.00
360.55
366.44 189,000
126
692.57 396,000 76,500
23.94%
TATACHEM 23-Feb-17 531.90 7.20 1.37% 538.50
526.30
533.51 186,000
124
992.33 109,500 49,500
82.50%
KSCL 23-Feb-17 475.55 2.05 0.43% 482.40
467.55
476.15 183,000
122
871.35 97,500 60,000
160.00%
ARVIND 23-Feb-17 371.90 -2.50 -0.67% 376.00
369.40
372.66 182,000
91
678.24 346,000 64,000
22.70%
WOCKPHARMA 23-Feb-17 696.20 6.60 0.96% 702.00
689.95
695.08 165,600
276
1,151.05 197,400 95,400
93.53%
HINDUNILVR 23-Feb-17 867.40 22.80 2.70% 870.65
842.15
862.87 162,600
271
1,403.03 184,800 57,600
45.28%
MCLEODRUSS 23-Feb-17 155.45 0.45 0.29% 157.50
154.60
156.18 162,000
54
253.01 246,000 45,000
22.39%
ASIANPAINT 23-Feb-17 966.15 2.00 0.21% 975.40
964.35
971.66 160,800
268
1,562.43 246,600 90,000
57.47%
GODREJCP 25-Jan-17 1,582.30 -7.55 -0.47% 1,592.90
1,560.00
1,579.71 154,400
386
2,439.07 673,200 -4,800
-0.71%
UNIONBANK 30-Mar-17 132.90 0.70 0.53% 134.45
132.90
133.25 144,000
36
191.88 700,000 108,000
18.24%
CUMMINSIND 25-Jan-17 835.85 -5.55 -0.66% 840.00
831.10
835.20 141,600
236
1,182.64 601,200 600
0.10%
CIPLA 23-Feb-17 583.35 -6.40 -1.09% 595.45
581.50
589.25 139,000
139
819.06 147,000 58,000
65.17%
JUBLFOOD 23-Feb-17 878.50 50.05 6.04% 881.70
823.20
853.95 137,000
274
1,169.91 110,000 500
0.46%
BHARATFORG 23-Feb-17 945.05 7.05 0.75% 956.35
942.60
948.62 136,200
227
1,292.02 177,600 55,800
45.81%
GMRINFRA 30-Mar-17 12.75 0.05 0.39% 12.85
12.75
12.81 135,000
3
17.29 225,000 135,000
150.00%
TECHM 23-Feb-17 485.10 -3.75 -0.77% 496.15
484.05
488.92 134,200
122
656.13 328,900 73,700
28.88%
CADILAHC 23-Feb-17 359.50 8.15 2.32% 361.00
353.50
357.34 132,800
83
474.55 249,600 24,000
10.64%
IGL 23-Feb-17 939.35 16.95 1.84% 940.95
927.50
934.81 129,800
118
1,213.38 63,800 12,100
23.40%
SBIN 30-Mar-17 259.05 2.75 1.07% 259.90
257.75
258.97 129,000
43
334.07 465,000 21,000
4.73%
CESC 23-Feb-17 692.70 8.20 1.20% 703.60
685.75
695.62 128,700
117
895.26 77,000 56,100
268.42%
AJANTPHARM 25-Jan-17 1,785.30 -8.90 -0.50% 1,813.40
1,780.75
1,795.22 124,400
311
2,233.25 362,400 15,600
4.50%
SAIL 30-Mar-17 58.60 0.35 0.60% 59.10
58.30
58.66 120,000
10
70.39 360,000 0
0.00%
UPL 23-Feb-17 735.75 -1.40 -0.19% 738.15
729.00
733.84 118,800
99
871.80 258,000 25,200
10.82%
ZEEL 23-Feb-17 485.50 2.35 0.49% 486.40
479.70
483.50 118,300
91
571.98 345,800 27,300
8.57%
TATACOMM 23-Feb-17 677.20 3.10 0.46% 688.95
675.00
682.10 116,200
83
792.60 131,600 44,800
51.61%
COALINDIA 30-Mar-17 294.65 1.60 0.55% 295.45
292.00
294.10 112,200
66
329.98 1,283,500 13,600
1.07%
ACC 23-Feb-17 1,358.00 18.75 1.40% 1,361.90
1,341.00
1,353.86 112,000
280
1,516.32 147,200 28,000
23.49%
MARICO 23-Feb-17 261.30 3.90 1.52% 263.00
259.50
261.61 111,800
43
292.48 70,200 46,800
200.00%
NIFTY 30-Mar-17 8,472.75 19.00 0.22% 8,510.00
8,451.00
8,482.34 109,650
1,462
9,300.89 510,675 26,550
5.48%
NIFTYCPSE 23-Feb-17 2,410.00 -5.00 -0.21% 2,410.00
2,398.05
2,402.09 109,650
1,462
2,633.89 10,750 1,750
19.44%
NIFTYCPSE 25-Jan-17 2,458.25 -1.25 -0.05% 2,469.95
2,441.00
2,455.03 109,650
1,462
2,691.94 30,250 -7,750
-20.39%
NIFTYCPSE 30-Mar-17 2,372.55 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYINFRA 23-Feb-17 2,713.70 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYINFRA 25-Jan-17 2,912.40 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYINFRA 30-Mar-17 2,732.10 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYIT 23-Feb-17 10,223.00 10.00 0.10% 10,258.00
10,223.00
10,251.00 109,650
1,462
11,240.22 1,150 250
27.78%
NIFTYIT 25-Jan-17 10,230.00 20.00 0.20% 10,270.00
10,205.00
10,235.40 109,650
1,462
11,223.12 40,450 -1,000
-2.41%
NIFTYIT 30-Mar-17 10,459.00 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYMID50 23-Feb-17 3,622.15 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYMID50 25-Jan-17 4,122.35 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYMID50 30-Mar-17 3,701.15 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYPSE 23-Feb-17 3,669.65 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYPSE 25-Jan-17 3,763.20 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
NIFTYPSE 30-Mar-17 3,725.85 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
S&P500 16-Jun-17 2,232.00 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
S&P500 17-Feb-17 2,264.00 1.00 0.04% 2,266.25
2,263.75
2,265.09 109,650
1,462
2,483.67 62,250 27,500
79.14%
S&P500 17-Mar-17 2,213.75 0.00 0.00% 0.00
0.00
0.00 109,650
1,462
0.00 - 0
0.00%
S&P500 20-Jan-17 2,269.00 1.50 0.07% 2,273.00
2,268.50
2,271.98 109,650
1,462
2,491.23 334,500 -15,000
-4.29%
TATAELXSI 23-Feb-17 1,527.70 96.15 6.72% 1,531.65
1,450.00
1,506.02 109,200
273
1,644.57 51,600 28,400
122.41%
OIL 23-Feb-17 333.35 -2.05 -0.61% 336.95
332.05
333.98 107,100
63
357.69 310,442 74,778
31.73%
HEXAWARE 23-Feb-17 200.45 -0.30 -0.15% 202.40
200.10
201.19 105,000
35
211.25 372,000 48,000
14.81%
PNB 30-Mar-17 128.70 -0.15 -0.12% 130.00
128.00
129.27 105,000
15
135.73 392,000 56,000
16.67%
INDUSINDBK 23-Feb-17 1,233.55 11.75 0.96% 1,239.95
1,223.15
1,234.21 103,800
173
1,281.11 142,800 8,400
6.25%
TATASTEEL 30-Mar-17 471.10 12.70 2.77% 472.00
459.55
469.97 102,000
51
479.37 140,000 44,000
45.83%
IBREALEST 23-Feb-17 83.20 3.45 4.33% 83.05
81.60
82.41 100,000
10
82.41 270,000 30,000
12.50%
CEATLTD 23-Feb-17 1,203.60 10.75 0.90% 1,214.00
1,198.30
1,204.13 99,400
142
1,196.91 122,500 42,700
53.51%
BANKINDIA 30-Mar-17 113.75 -0.25 -0.22% 115.20
113.75
114.65 96,000
16
110.06 378,000 84,000
28.57%
CASTROLIND 23-Feb-17 397.05 -0.05 -0.01% 398.20
395.05
397.26 95,200
68
378.19 159,600 43,400
37.35%
LUPIN 23-Feb-17 1,504.00 1.00 0.07% 1,519.00
1,502.00
1,508.92 94,800
237
1,430.46 207,200 43,200
26.34%
IBULHSGFIN 23-Feb-17 759.95 -12.85 -1.66% 771.40
750.70
761.72 92,800
116
706.88 187,200 20,000
11.96%
DABUR 23-Feb-17 280.50 1.35 0.48% 282.45
280.15
281.60 92,500
37
260.48 105,000 52,500
100.00%
KPIT 23-Feb-17 145.00 0.90 0.62% 147.05
144.10
145.93 92,000
23
134.26 84,000 32,000
61.54%
MINDTREE 23-Feb-17 495.50 11.45 2.37% 497.20
483.00
491.65 87,600
73
430.69 86,400 13,200
18.03%
HCLTECH 23-Feb-17 843.10 7.70 0.92% 844.00
837.85
840.61 84,000
120
706.11 1,468,600 11,200
0.77%
JUSTDIAL 23-Feb-17 362.15 -2.65 -0.73% 367.90
358.90
362.40 82,800
69
300.07 708,000 12,000
1.72%
WIPRO 23-Feb-17 480.95 0.95 0.20% 484.95
478.40
480.97 81,600
68
392.47 444,000 19,200
4.52%
HDFCBANK 30-Mar-17 1,255.95 15.95 1.29% 1,270.15
1,255.80
1,265.82 81,000
162
1,025.31 42,500 40,000
1,600.00%
BEL 23-Feb-17 1,508.90 -0.45 -0.03% 1,524.70
1,500.40
1,509.26 76,050
169
1,147.79 188,550 31,050
19.71%
M&M 23-Feb-17 1,221.25 8.15 0.67% 1,225.90
1,210.00
1,219.44 74,000
148
902.39 185,500 44,000
31.10%
ONGC 30-Mar-17 195.95 3.45 1.79% 196.00
192.95
194.39 71,250
19
138.50 285,000 26,250
10.14%
BHEL 30-Mar-17 133.55 4.85 3.77% 134.95
131.00
133.54 70,000
14
93.48 190,000 20,000
11.76%
DRREDDY 23-Feb-17 2,967.55 -29.95 -1.00% 3,001.00
2,965.00
2,976.74 66,800
334
1,988.46 108,600 46,600
75.16%
NIFTY 25-Feb-17 8,205.75 -10.70 -0.13% 8,220.30
8,185.00
8,197.84 66,150
882
5,422.87 - 0
0.00%
BIOCON 23-Feb-17 996.75 -4.35 -0.43% 1,009.90
995.00
999.66 66,000
110
659.78 540,000 31,800
6.26%
TORNTPHARM 25-Jan-17 1,310.85 -22.60 -1.69% 1,332.20
1,305.40
1,318.08 65,200
163
859.39 194,400 18,000
10.20%
BEML 23-Feb-17 1,189.30 -6.65 -0.56% 1,214.80
1,178.00
1,196.98 63,000
105
754.10 93,600 21,600
30.00%
EICHERMOT 25-Jan-17 22,507.50 133.70 0.60% 22,772.45
22,379.80
22,572.24 60,700
2,428
13,701.35 231,450 -875
-0.38%
SIEMENS 23-Feb-17 1,195.30 18.45 1.57% 1,202.00
1,184.85
1,193.67 52,000
104
620.71 68,500 31,000
82.67%
ICIL 23-Feb-17 184.00 4.90 2.74% 184.45
182.75
183.31 49,000
14
89.82 80,500 0
0.00%
NIITTECH 23-Feb-17 435.00 19.20 4.62% 435.00
419.00
428.93 48,000
32
205.89 31,500 18,000
133.33%
ULTRACEMCO 23-Feb-17 3,517.15 130.40 3.85% 3,542.00
3,415.00
3,474.55 47,400
237
1,646.94 86,400 11,200
14.89%
PCJEWELLER 23-Feb-17 373.50 -6.80 -1.79% 382.00
371.50
377.44 46,500
31
175.51 129,000 19,500
17.81%
STAR 23-Feb-17 1,131.50 -7.50 -0.66% 1,143.95
1,128.00
1,135.95 39,500
79
448.70 46,000 25,500
124.39%
MARUTI 23-Feb-17 5,720.85 11.65 0.20% 5,749.00
5,700.05
5,724.19 38,700
258
2,215.26 90,000 19,950
28.48%
INFRATEL 23-Feb-17 352.60 -2.95 -0.83% 355.60
351.90
353.74 38,400
24
135.84 100,800 25,600
34.04%
HEROMOTOCO 23-Feb-17 3,111.80 -34.70 -1.10% 3,172.00
3,100.00
3,133.25 36,200
181
1,134.24 53,800 22,400
71.34%
PIDILITIND 23-Feb-17 637.65 6.30 1.00% 642.05
636.50
638.50 29,000
29
185.17 44,000 8,000
22.22%
BOSCHLTD 25-Jan-17 21,148.60 -242.25 -1.13% 21,575.00
21,011.05
21,271.35 26,925
1,077
5,727.31 76,025 875
1.16%
HINDZINC 30-Mar-17 286.10 -3.90 -1.34% 289.85
284.40
287.24 25,600
8
73.53 32,000 19,200
150.00%
RELIANCE 30-Mar-17 1,044.25 -9.20 -0.87% 1,058.00
1,041.10
1,047.78 25,500
51
267.18 57,500 7,500
15.00%
GLENMARK 23-Feb-17 892.45 0.85 0.10% 898.00
891.90
894.16 24,500
35
219.07 39,200 14,000
55.56%
HINDALCO 30-Mar-17 178.10 5.60 3.25% 178.30
178.00
178.12 24,500
7
43.64 28,000 -3,500
-11.11%
CONCOR 23-Feb-17 1,185.15 -5.65 -0.47% 1,191.50
1,171.65
1,183.36 24,000
48
284.01 88,000 8,500
10.69%
ORIENTBANK 30-Mar-17 116.00 0.00 0.00% 117.00
116.00
116.62 24,000
4
27.99 246,000 18,000
7.89%
PAGEIND 25-Jan-17 14,448.85 357.70 2.54% 14,479.80
14,059.40
14,319.75 23,150
463
3,315.02 38,150 50
0.13%
AXISBANK 30-Mar-17 491.20 1.30 0.27% 493.00
487.00
489.91 22,800
19
111.70 52,800 8,400
18.92%
SRTRANSFIN 23-Feb-17 955.70 -4.00 -0.42% 969.15
950.00
958.39 21,600
36
207.01 32,400 5,400
20.00%
MRF 25-Jan-17 53,127.50 -608.35 -1.13% 54,200.00
52,950.00
53,569.19 20,820
1,388
11,153.11 34,755 -1,155
-3.22%
ANDHRABANK 30-Mar-17 50.35 0.85 1.72% 50.35
50.30
50.32 20,000
2
10.06 180,000 0
0.00%
GODREJIND 23-Feb-17 434.95 2.95 0.68% 438.10
432.95
435.00 19,500
13
84.83 64,500 4,500
7.50%
TATAMOTORS 30-Mar-17 528.15 -0.85 -0.16% 532.65
527.55
530.00 19,500
13
103.35 48,000 1,500
3.23%
OFSS 25-Jan-17 3,266.05 -17.60 -0.54% 3,293.45
3,259.95
3,268.41 19,200
128
627.53 212,550 1,800
0.85%
BRITANNIA 23-Feb-17 3,103.75 79.65 2.63% 3,109.95
3,041.00
3,070.36 19,000
95
583.37 14,800 7,600
105.56%
COLPAL 23-Feb-17 920.05 6.10 0.67% 927.45
917.20
922.28 18,200
26
167.85 23,100 5,600
32.00%
BAJAJ-AUTO 23-Feb-17 2,716.10 -26.30 -0.96% 2,751.95
2,706.00
2,728.58 17,000
68
463.86 29,750 9,500
46.91%
ITC 30-Mar-17 254.50 4.50 1.80% 256.00
254.50
255.93 16,800
7
43.00 45,600 -2,400
-5.00%
DHFL 30-Mar-17 284.90 -4.90 -1.69% 287.05
284.55
285.52 15,000
5
42.83 21,000 9,000
75.00%
SRF 23-Feb-17 1,665.00 3.55 0.21% 1,685.00
1,662.90
1,671.43 13,500
27
225.64 24,500 2,500
11.36%
CUMMINSIND 23-Feb-17 836.60 -8.50 -1.01% 840.15
832.50
833.88 12,000
20
100.07 15,600 7,200
85.71%
RPOWER 30-Mar-17 44.70 0.00 0.00% 44.70
44.70
44.70 12,000
1
5.36 204,000 12,000
6.25%
AMARAJABAT 23-Feb-17 930.30 20.45 2.25% 930.30
920.00
923.07 10,800
18
99.69 10,800 1,800
20.00%
VEDL 30-Mar-17 243.45 8.75 3.73% 244.50
242.70
243.55 10,500
3
25.57 24,500 3,500
16.67%
UBL 23-Feb-17 824.50 -10.65 -1.28% 845.90
824.00
837.14 10,500
15
87.90 15,400 2,100
15.79%
APOLLOHOSP 23-Feb-17 1,182.80 6.00 0.51% 1,187.15
1,171.85
1,179.01 10,000
25
117.90 16,400 4,400
36.67%
TORNTPHARM 23-Feb-17 1,314.10 -23.15 -1.73% 1,327.00
1,309.50
1,320.61 8,800
22
116.21 21,200 6,800
47.22%
JSWENERGY 30-Mar-17 63.00 -2.40 -3.67% 63.00
63.00
63.00 8,000
1
5.04 16,000 8,000
100.00%
LICHSGFIN 30-Mar-17 538.60 1.60 0.30% 541.70
535.50
537.27 7,700
7
41.37 14,300 5,500
62.50%
SUNPHARMA 30-Mar-17 656.00 0.80 0.12% 658.95
651.05
656.25 7,700
11
50.53 21,000 1,400
7.14%
BANKNIFTY 30-Mar-17 19,269.95 92.90 0.48% 19,340.35
19,185.15
19,294.75 7,600
190
1,466.40 49,480 2,000
4.21%
DJIA 15-Sep-17 19,507.50 0.00 0.00% 0.00
0.00
0.00 7,600
0
0.00 - 0
0.00%
DJIA 16-Jun-17 19,047.50 0.00 0.00% 0.00
0.00
0.00 7,600
101
0.00 - 0
0.00%
DJIA 17-Feb-17 19,760.00 -30.00 -0.15% 19,787.50
19,760.00
19,779.26 7,600
0
1,503.22 3,630 1,470
68.06%
DJIA 17-Mar-17 18,965.00 0.00 0.00% 0.00
0.00
0.00 7,600
101
0.00 - 0
0.00%
DJIA 20-Jan-17 19,825.00 -5.00 -0.03% 19,850.00
19,820.00
19,834.54 7,600
101
1,507.43 25,560 -3,900
-13.24%
FTSE100 17-Feb-17 6,902.00 0.00 0.00% 0.00
0.00
0.00 7,600
0
0.00 - 0
0.00%
FTSE100 20-Jan-17 7,195.00 0.00 0.00% 0.00
0.00
0.00 7,600
101
0.00 1,000 0
0.00%
PETRONET 30-Mar-17 363.90 -7.70 -2.07% 365.65
361.50
362.81 7,500
5
27.21 7,500 7,500
0.00%
EICHERMOT 23-Feb-17 22,587.95 125.45 0.56% 22,858.90
22,522.00
22,661.04 7,050
282
1,597.60 9,100 2,750
43.31%
YESBANK 30-Mar-17 1,358.10 22.00 1.65% 1,360.00
1,349.20
1,355.92 7,000
10
94.91 23,100 4,200
22.22%
CANBK 30-Mar-17 282.85 5.45 1.96% 282.85
282.85
282.85 6,000
2
16.97 105,000 3,000
2.94%
INFY 30-Mar-17 960.75 -4.60 -0.48% 969.10
960.70
964.77 6,000
12
57.89 26,000 2,000
8.33%
NMDC 30-Mar-17 142.70 -0.95 -0.66% 142.70
142.70
142.70 6,000
1
8.56 24,000 -6,000
-20.00%
DLF 30-Mar-17 132.30 0.30 0.23% 132.30
132.30
132.30 5,000
1
6.62 35,000 0
0.00%
ICICIBANK 30-Mar-17 270.85 0.85 0.31% 270.85
270.85
270.85 5,000
2
13.54 52,500 5,000
10.53%
GAIL 30-Mar-17 433.55 -9.45 -2.13% 434.50
431.00
433.01 4,500
3
19.49 36,000 4,500
14.29%
LT 30-Mar-17 1,467.10 2.10 0.14% 1,480.00
1,463.50
1,470.75 4,500
9
66.18 11,500 1,500
15.00%
AJANTPHARM 23-Feb-17 1,792.00 -7.30 -0.41% 1,818.00
1,792.00
1,803.03 4,400
11
79.33 10,000 2,000
25.00%
POWERGRID 30-Mar-17 198.00 15.00 8.20% 198.00
198.00
198.00 4,000
1
7.92 4,000 4,000
0.00%
RELINFRA 30-Mar-17 516.00 49.25 10.55% 519.70
513.70
516.46 3,900
3
20.14 1,300 1,300
0.00%
BPCL 30-Mar-17 649.35 -8.65 -1.31% 651.05
646.50
648.96 3,600
3
23.36 46,800 3,600
8.33%
GODREJCP 23-Feb-17 1,584.00 -0.15 -0.01% 1,597.00
1,573.85
1,585.56 3,600
9
57.08 3,600 2,000
125.00%
BANKBARODA 30-Mar-17 159.20 0.25 0.16% 159.20
159.20
159.20 3,500
1
5.57 66,500 3,500
5.56%
PAGEIND 23-Feb-17 14,415.00 350.05 2.49% 14,400.00
14,155.50
14,251.60 3,250
65
463.18 3,950 1,700
75.56%
IOC 30-Mar-17 339.25 -5.25 -1.52% 339.25
339.25
339.25 3,000
1
10.18 66,000 3,000
4.76%
IRB 30-Mar-17 222.15 6.00 2.78% 222.15
222.15
222.15 2,500
1
5.55 7,500 2,500
50.00%
AUROPHARMA 30-Mar-17 735.00 27.60 3.90% 735.00
728.60
730.73 2,100
3
15.35 13,300 700
5.56%
BOSCHLTD 23-Feb-17 21,314.10 -168.80 -0.79% 21,641.20
21,150.00
21,398.22 1,550
62
331.67 1,875 900
92.31%
RELCAPITAL 30-Mar-17 470.00 17.60 3.89% 470.00
470.00
470.00 1,500
1
7.05 3,000 1,500
100.00%
MARUTI 30-Mar-17 5,743.00 -7.00 -0.12% 5,749.95
5,731.00
5,741.37 1,350
9
77.51 6,600 450
7.32%
HDFC 30-Mar-17 1,264.85 -12.75 -1.00% 1,264.85
1,264.85
1,264.85 500
1
6.32 500 500
0.00%
MCDOWELL-N 30-Mar-17 2,198.00 97.45 4.64% 2,198.00
2,187.00
2,192.50 500
2
10.96 500 250
100.00%
MRF 23-Feb-17 53,220.90 -903.10 -1.67% 54,042.25
53,075.80
53,481.30 480
32
256.71 1,680 210
14.29%
OFSS 23-Feb-17 3,005.75 0.00 0.00% 0.00
0.00
3,272.32 300
2
9.82 300 300
0.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.