Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Nov 17, 21:52
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
DLF 30-Nov-17 224.65 14.80 7.05% 226.70
211.80
221.05 122,360,000
24,472
270,476.78 49,785,000 3,450,000
7.45%
SBIN 30-Nov-17 338.60 3.55 1.06% 347.95
337.30
341.81 82,203,000
27,401
280,978.07 67,254,000 -951,000
-1.39%
HDIL 30-Nov-17 64.25 3.95 6.55% 66.15
59.95
63.67 68,136,000
8,517
43,382.19 37,088,000 5,960,000
19.15%
BANKBARODA 30-Nov-17 183.65 0.50 0.27% 192.40
182.25
186.91 54,225,500
15,493
101,352.88 44,747,500 -6,230,000
-12.22%
GMRINFRA 30-Nov-17 17.05 0.05 0.29% 17.50
16.90
17.20 50,400,000
1,120
8,668.80 296,280,000 -1,125,000
-0.38%
SAIL 30-Nov-17 79.05 1.25 1.61% 81.40
78.60
79.85 50,208,000
4,184
40,091.09 66,192,000 -1,704,000
-2.51%
ICICIBANK 30-Nov-17 326.35 6.40 2.00% 333.15
324.05
329.01 47,660,250
17,331
156,806.99 81,078,250 -814,000
-0.99%
PNB 30-Nov-17 191.75 1.30 0.68% 201.35
190.80
196.05 46,791,500
13,369
91,734.74 35,731,500 -805,000
-2.20%
TATAPOWER 30-Nov-17 89.50 4.40 5.17% 90.85
85.80
88.54 42,588,000
4,732
37,707.42 38,583,000 4,842,000
14.35%
SUZLON 30-Nov-17 13.75 0.20 1.48% 13.90
13.60
13.75 41,700,000
1,390
5,733.75 411,390,000 -1,410,000
-0.34%
TATAGLOBAL 30-Nov-17 260.70 7.70 3.04% 261.45
251.50
257.55 40,918,500
9,093
105,385.60 28,588,500 490,500
1.75%
TV18BRDCST 30-Nov-17 45.95 1.90 4.31% 46.45
44.30
45.56 39,644,000
2,332
18,061.81 97,835,000 1,037,000
1.07%
ADANIPOWER 30-Nov-17 34.40 1.05 3.15% 34.85
32.85
33.97 35,280,000
1,764
11,984.62 113,420,000 920,000
0.82%
BANKINDIA 30-Nov-17 208.15 0.45 0.22% 217.00
206.70
211.89 34,308,000
5,718
72,695.22 15,858,000 -1,248,000
-7.30%
YESBANK 30-Nov-17 307.40 4.55 1.50% 315.65
306.30
310.62 33,083,750
18,905
102,764.74 60,091,500 -1,802,500
-2.91%
SOUTHBANK 30-Nov-17 30.70 0.20 0.66% 31.60
30.55
30.86 30,622,284
924
9,450.04 170,112,753 -1,855,896
-1.08%
ADANIENT 30-Nov-17 157.20 11.60 7.97% 159.25
147.20
153.59 29,836,000
7,459
45,825.11 29,948,000 756,000
2.59%
PFC 30-Nov-17 126.90 1.10 0.87% 130.95
126.40
128.57 28,050,000
4,675
36,063.89 52,470,000 -780,000
-1.46%
RCOM 30-Nov-17 12.30 0.55 4.68% 12.60
11.75
12.09 25,956,000
1,854
3,138.08 98,490,000 -8,400,000
-7.86%
RECLTD 30-Nov-17 161.35 4.85 3.10% 164.30
157.80
161.56 25,812,000
4,302
41,701.87 36,708,000 -906,000
-2.41%
VEDL 30-Nov-17 308.05 5.10 1.68% 314.00
306.25
311.03 25,396,000
14,512
78,989.18 41,384,000 -2,007,250
-4.63%
SYNDIBANK 30-Nov-17 90.25 2.35 2.67% 91.60
89.20
90.47 25,227,000
2,803
22,822.87 19,818,000 846,000
4.46%
IDEA 30-Nov-17 95.50 -0.95 -0.98% 98.55
94.60
96.84 24,948,000
3,564
24,159.64 60,683,000 77,000
0.13%
ASHOKLEY 30-Nov-17 116.15 1.55 1.35% 117.50
115.60
116.55 23,548,000
3,364
27,445.19 56,035,000 -1,554,000
-2.70%
CANBK 30-Nov-17 390.55 3.85 1.00% 400.00
388.75
395.34 20,317,392
6,588
80,322.78 9,763,944 -410,172
-4.03%
TATAMOTORS 30-Nov-17 423.45 8.10 1.95% 425.00
418.40
421.84 19,890,000
13,260
83,903.98 65,425,500 -688,500
-1.04%
HINDALCO 30-Nov-17 260.10 3.90 1.52% 264.00
257.55
261.56 19,792,500
5,655
51,769.26 41,804,000 -518,000
-1.22%
NATIONALUM 30-Nov-17 81.80 0.35 0.43% 84.60
80.80
82.71 18,512,000
2,314
15,311.28 35,368,000 976,000
2.84%
ALBK 30-Nov-17 79.60 0.35 0.44% 82.25
79.05
80.85 18,210,000
1,821
14,722.79 13,470,000 -290,000
-2.11%
JINDALSTEL 30-Nov-17 165.65 -0.65 -0.39% 169.50
164.15
166.57 18,067,500
4,015
30,095.03 31,428,000 346,500
1.11%
BHARTIARTL 30-Nov-17 495.45 3.45 0.70% 507.40
493.15
500.17 17,705,500
10,415
88,557.60 44,052,100 -518,500
-1.16%
UNIONBANK 30-Nov-17 171.10 -3.40 -1.95% 181.55
170.10
175.32 17,388,000
4,347
30,484.64 14,804,000 -480,000
-3.14%
IDFC 30-Nov-17 61.35 0.30 0.49% 62.25
60.90
61.68 16,909,200
1,281
10,429.59 141,042,000 -3,154,800
-2.19%
FEDERALBNK 30-Nov-17 112.80 -0.05 -0.04% 114.90
112.55
113.69 16,775,000
3,050
19,071.50 76,637,000 -951,500
-1.23%
MANAPPURAM 30-Nov-17 103.55 -0.90 -0.86% 106.65
101.85
104.26 16,584,000
2,764
17,290.48 40,716,000 -618,000
-1.50%
ITC 30-Nov-17 258.25 2.65 1.04% 259.40
256.80
258.19 16,240,800
6,767
41,932.12 77,104,800 -1,464,000
-1.86%
ANDHRABANK 30-Nov-17 65.80 0.60 0.92% 67.90
65.50
66.50 16,200,000
1,620
10,773.00 22,590,000 -230,000
-1.01%
ONGC 30-Nov-17 178.35 -1.65 -0.92% 184.10
177.70
180.02 16,113,750
4,297
29,007.97 42,922,500 1,511,250
3.65%
NHPC 30-Nov-17 27.05 -0.05 -0.18% 27.60
26.95
27.27 15,768,000
584
4,299.93 48,843,000 2,214,000
4.75%
IBREALEST 30-Nov-17 217.25 5.95 2.82% 224.90
214.95
220.37 15,422,500
6,169
33,986.56 42,732,500 875,000
2.09%
JISLJALEQS 30-Nov-17 105.90 -0.35 -0.33% 108.30
105.40
106.59 15,165,000
1,685
16,164.37 46,413,000 369,000
0.80%
JPASSOCIAT 30-Nov-17 18.65 -0.10 -0.53% 19.10
18.45
18.80 15,164,000
446
2,850.83 185,538,000 -2,244,000
-1.20%
GMRINFRA 28-Dec-17 17.20 0.10 0.58% 17.50
17.05
17.36 14,265,000
317
2,476.40 24,390,000 4,005,000
19.65%
TATASTEEL 30-Nov-17 701.65 11.60 1.68% 711.85
696.35
706.72 13,732,000
13,732
97,046.79 26,799,000 -455,000
-1.67%
AXISBANK 30-Nov-17 544.45 -0.75 -0.14% 559.50
542.60
549.80 13,608,000
11,340
74,816.78 44,449,200 -214,800
-0.48%
NCC 30-Nov-17 104.25 1.40 1.36% 105.60
103.30
104.47 13,568,000
1,696
14,174.49 21,096,000 -1,872,000
-8.15%
CGPOWER 30-Nov-17 83.70 2.80 3.46% 84.55
81.05
82.80 13,332,000
1,111
11,038.90 27,000,000 120,000
0.45%
L&TFH 30-Nov-17 190.60 2.95 1.57% 193.30
189.75
191.52 12,910,500
2,869
24,726.19 32,350,500 -216,000
-0.66%
BIOCON 30-Nov-17 395.05 10.25 2.66% 411.00
386.70
400.16 12,812,400
7,118
51,270.10 8,917,200 392,400
4.60%
ORIENTBANK 30-Nov-17 128.70 -2.20 -1.68% 135.20
128.00
131.53 12,726,000
2,121
16,738.51 15,744,000 426,000
2.78%
RELIANCE 30-Nov-17 913.05 6.90 0.76% 926.45
910.50
918.38 12,549,000
12,549
115,247.51 43,845,000 -1,274,000
-2.82%
SUNPHARMA 30-Nov-17 519.15 7.95 1.56% 524.60
512.00
518.61 12,406,400
15,508
64,340.83 42,727,200 -2,689,600
-5.92%
IDFCBANK 30-Nov-17 55.20 0.70 1.28% 55.90
55.00
55.45 11,970,000
1,330
6,637.37 119,907,000 -603,000
-0.50%
BHEL 30-Nov-17 88.20 0.00 0.00% 89.80
87.60
88.58 11,955,000
1,594
10,589.74 44,212,500 1,365,000
3.19%
IFCI 30-Nov-17 23.90 0.30 1.27% 24.35
23.65
23.96 11,814,000
537
2,830.63 80,058,000 -594,000
-0.74%
HCC 30-Nov-17 37.10 1.15 3.20% 37.60
36.25
37.01 11,676,000
973
4,321.29 29,520,000 -1,620,000
-5.20%
JSWSTEEL 30-Nov-17 267.40 7.35 2.83% 269.20
261.05
266.18 11,544,000
3,848
30,727.82 48,957,000 -2,292,000
-4.47%
RPOWER 30-Nov-17 37.00 0.15 0.41% 37.35
36.60
36.97 10,980,000
915
4,059.31 60,876,000 -444,000
-0.72%
NTPC 30-Nov-17 177.60 0.25 0.14% 180.50
176.65
177.72 10,972,000
2,743
19,499.44 27,584,000 604,000
2.24%
RELINFRA 30-Nov-17 439.05 -7.10 -1.59% 454.00
435.60
443.67 10,185,500
7,835
45,190.01 10,244,000 -128,700
-1.24%
ICIL 30-Nov-17 128.25 3.70 2.97% 130.70
123.70
127.61 10,178,000
2,908
12,988.15 13,027,000 731,500
5.95%
IDBI 30-Nov-17 59.85 0.10 0.17% 62.25
59.40
60.80 9,984,000
1,248
6,070.27 20,088,000 -376,000
-1.84%
APOLLOTYRE 30-Nov-17 237.25 2.65 1.13% 240.05
235.20
237.62 9,756,000
3,252
23,182.21 14,874,000 453,000
3.14%
LICHSGFIN 30-Nov-17 607.05 20.50 3.50% 610.00
594.00
603.01 9,287,300
8,443
56,003.35 14,768,600 -221,100
-1.48%
NIFTY 30-Nov-17 10,308.85 57.95 0.57% 10,373.25
10,292.75
10,341.70 9,111,675
121,489
942,302.09 23,056,500 -235,350
-1.01%
ADANIPORTS 30-Nov-17 402.65 3.35 0.84% 406.60
397.75
402.26 8,580,000
3,432
34,513.91 9,475,000 280,000
3.05%
HINDPETRO 30-Nov-17 416.85 1.95 0.47% 422.35
412.55
417.39 8,569,575
5,441
35,768.55 29,597,400 579,600
2.00%
BEL 30-Nov-17 178.80 -1.15 -0.64% 182.55
178.20
180.76 8,370,450
1,691
15,130.43 20,408,850 351,450
1.75%
INDIANB 30-Nov-17 414.15 -0.60 -0.14% 428.75
412.10
421.22 8,268,000
4,134
34,826.47 4,078,000 -256,000
-5.91%
FORTIS 30-Nov-17 130.30 -0.85 -0.65% 133.00
129.40
130.75 8,245,800
3,054
10,781.38 46,275,300 -1,366,200
-2.87%
EXIDEIND 30-Nov-17 201.55 2.80 1.41% 203.15
199.20
201.37 7,916,000
1,979
15,940.45 20,536,000 -668,000
-3.15%
POWERGRID 30-Nov-17 208.75 0.10 0.05% 210.45
208.05
208.79 7,636,000
1,909
15,943.20 23,216,000 764,000
3.40%
ENGINERSIN 30-Nov-17 184.15 -1.00 -0.54% 188.50
182.00
185.24 7,455,000
2,130
13,809.64 15,739,500 66,500
0.42%
KTKBANK 30-Nov-17 158.00 0.75 0.48% 161.50
157.00
159.31 7,220,000
1,900
11,502.18 23,434,600 -91,200
-0.39%
HDFCBANK 30-Nov-17 1,832.30 23.00 1.27% 1,840.70
1,814.05
1,829.53 6,941,500
13,883
126,996.82 19,981,000 -506,500
-2.47%
DISHTV 30-Nov-17 76.65 -0.35 -0.45% 79.10
75.90
76.97 6,846,000
978
5,269.37 25,270,000 224,000
0.89%
JUSTDIAL 30-Nov-17 554.65 27.30 5.18% 558.80
535.40
549.79 6,583,200
5,486
36,193.78 3,273,600 620,400
23.38%
UJJIVAN 30-Nov-17 391.70 6.10 1.58% 401.00
387.20
394.74 6,505,200
5,421
25,678.63 7,704,000 57,600
0.75%
INFY 30-Nov-17 972.20 -18.45 -1.86% 987.00
968.05
976.48 6,435,000
12,870
62,836.49 34,446,000 -141,000
-0.41%
TITAN 30-Nov-17 788.30 16.00 2.07% 799.00
776.10
788.68 6,351,000
4,234
50,089.07 6,706,500 -145,500
-2.12%
IOC 30-Nov-17 395.90 1.90 0.48% 399.95
392.65
396.32 6,336,000
4,224
25,110.84 18,444,000 583,500
3.27%
BPCL 30-Nov-17 504.15 3.55 0.71% 507.25
497.15
502.73 6,211,800
3,451
31,228.58 10,958,400 21,600
0.20%
LT 30-Nov-17 1,225.40 5.70 0.47% 1,244.90
1,219.50
1,230.19 5,927,250
7,903
72,916.44 12,363,750 315,000
2.61%
NMDC 30-Nov-17 124.80 0.30 0.24% 126.60
123.85
125.55 5,898,000
983
7,404.94 29,100,000 -108,000
-0.37%
GSFC 30-Nov-17 136.75 -0.80 -0.58% 140.00
136.25
138.15 5,652,000
1,256
7,808.24 24,880,500 -207,000
-0.83%
PETRONET 30-Nov-17 255.35 1.90 0.75% 261.75
253.70
257.02 5,511,000
1,837
14,164.37 15,504,000 -297,000
-1.88%
HDFC 30-Nov-17 1,710.55 36.55 2.18% 1,723.10
1,694.65
1,711.42 5,437,000
10,874
93,049.91 10,738,500 -593,000
-5.23%
PCJEWELLER 30-Nov-17 364.55 15.90 4.56% 368.60
352.50
362.94 5,362,500
3,575
19,462.66 14,016,000 -66,000
-0.47%
IRB 30-Nov-17 233.65 2.55 1.10% 238.00
231.80
234.91 5,327,500
2,131
12,514.83 15,087,500 -497,500
-3.19%
COALINDIA 30-Nov-17 272.20 3.25 1.21% 273.45
268.95
271.20 5,271,700
3,101
14,296.85 20,418,700 635,800
3.21%
PTC 30-Nov-17 116.85 0.75 0.65% 118.10
115.50
116.90 5,200,000
650
6,078.80 21,624,000 256,000
1.20%
ICICIPRULI 30-Nov-17 393.95 11.75 3.07% 399.00
383.25
393.70 5,070,000
3,900
19,960.59 6,847,100 52,000
0.77%
MOTHERSUMI 30-Nov-17 361.20 0.25 0.07% 367.05
358.05
362.48 5,055,000
1,348
18,323.36 11,756,250 18,750
0.16%
AUROPHARMA 30-Nov-17 708.70 -5.85 -0.82% 724.20
707.00
716.26 4,895,200
6,119
35,062.36 20,780,000 -483,200
-2.27%
SUZLON 28-Dec-17 13.85 0.25 1.84% 13.95
13.70
13.85 4,890,000
163
677.27 43,230,000 870,000
2.05%
WIPRO 30-Nov-17 295.20 -2.40 -0.81% 298.50
294.80
296.40 4,821,600
2,009
14,291.22 34,236,000 266,400
0.78%
JSWENERGY 30-Nov-17 80.40 -0.15 -0.19% 81.40
78.40
79.90 4,760,000
560
3,803.24 64,795,500 -1,470,500
-2.22%
GAIL 30-Nov-17 445.40 -4.10 -0.91% 456.30
444.00
450.52 4,534,000
2,267
20,426.58 15,422,000 346,000
2.30%
IDFC 28-Dec-17 61.85 0.50 0.81% 62.65
61.20
62.01 4,408,800
334
2,733.90 6,151,200 3,234,000
110.86%
INDIACEM 30-Nov-17 177.80 4.65 2.69% 178.85
174.20
176.85 4,382,000
1,252
7,749.57 25,574,500 17,500
0.07%
ARVIND 30-Nov-17 424.00 -1.90 -0.45% 431.40
422.45
426.87 4,312,000
2,156
18,406.63 6,444,000 -188,000
-2.83%
BALRAMCHIN 30-Nov-17 162.60 3.05 1.91% 164.05
160.25
162.21 4,291,000
1,226
6,960.43 15,277,500 -514,500
-3.26%
EQUITAS 30-Nov-17 141.50 2.20 1.58% 144.20
140.10
142.11 4,268,800
1,334
6,066.39 15,878,400 86,400
0.55%
KPIT 30-Nov-17 166.45 -2.40 -1.42% 170.25
165.10
166.85 4,244,000
1,061
7,081.11 11,216,000 -508,000
-4.33%
DCBBANK 30-Nov-17 179.55 4.60 2.63% 180.30
177.25
179.01 3,807,000
846
6,814.91 5,827,500 -247,500
-4.07%
DHFL 30-Nov-17 638.05 10.75 1.71% 657.15
634.25
647.72 3,775,500
2,517
24,454.67 30,354,000 -279,000
-0.91%
VOLTAS 30-Nov-17 611.95 -0.60 -0.10% 620.00
605.30
610.60 3,703,000
3,703
22,610.52 3,019,000 -145,000
-4.58%
IBULHSGFIN 30-Nov-17 1,187.70 4.05 0.34% 1,210.00
1,181.35
1,196.30 3,642,000
9,105
43,569.25 12,712,800 -424,400
-3.23%
CANFINHOME 30-Nov-17 480.25 26.15 5.76% 483.10
463.05
474.03 3,628,750
2,903
17,201.36 4,487,500 -112,500
-2.45%
SRTRANSFIN 30-Nov-17 1,303.35 68.85 5.58% 1,317.00
1,255.00
1,296.87 3,624,600
6,041
47,006.35 3,061,800 13,200
0.43%
BANKNIFTY 30-Nov-17 25,818.75 302.90 1.19% 25,974.65
25,752.20
25,895.65 3,560,160
89,004
921,926.57 2,377,640 137,840
6.15%
KOTAKBANK 30-Nov-17 1,025.50 6.00 0.59% 1,032.80
1,015.10
1,025.24 3,535,200
4,419
36,244.28 9,192,000 -253,600
-2.68%
HINDZINC 30-Nov-17 311.30 7.65 2.52% 312.90
305.80
310.72 3,491,200
1,091
10,847.86 7,024,000 -406,400
-5.47%
TVSMOTOR 30-Nov-17 711.55 3.60 0.51% 725.00
708.50
718.39 3,463,000
3,463
24,877.85 5,244,000 25,000
0.48%
TORNTPOWER 30-Nov-17 264.05 0.95 0.36% 267.40
261.65
264.87 3,360,000
1,120
8,899.63 6,237,000 117,000
1.91%
HAVELLS 30-Nov-17 510.25 9.25 1.85% 512.85
503.70
508.25 3,352,000
1,676
17,036.54 4,890,000 -220,000
-4.31%
DLF 28-Dec-17 225.60 14.60 6.92% 227.50
212.95
222.56 3,230,000
646
7,188.69 1,815,000 530,000
41.25%
BAJFINANCE 30-Nov-17 1,795.25 26.60 1.50% 1,824.90
1,785.10
1,804.62 3,228,500
6,457
58,262.16 5,638,000 -52,500
-0.92%
GRANULES 30-Nov-17 122.70 1.30 1.07% 123.95
121.80
122.83 3,190,000
638
3,918.28 20,095,000 -155,000
-0.77%
TATAMTRDVR 30-Nov-17 242.00 2.55 1.06% 245.20
241.00
242.95 3,171,000
1,510
7,703.94 25,225,200 6,300
0.02%
HDIL 28-Dec-17 64.70 4.10 6.77% 66.30
60.40
63.66 3,152,000
394
2,006.56 2,536,000 1,176,000
86.47%
SUNPHARMA 28-Dec-17 521.80 7.60 1.48% 527.05
514.85
521.96 3,145,600
3,932
16,418.77 3,934,400 2,446,400
164.41%
RELCAPITAL 30-Nov-17 434.05 3.75 0.87% 441.70
427.00
435.35 3,108,000
4,144
13,530.68 12,587,250 -245,250
-1.91%
CASTROLIND 30-Nov-17 397.30 2.55 0.65% 400.30
395.80
397.64 3,046,400
2,176
12,113.70 12,866,000 201,600
1.59%
SBIN 28-Dec-17 340.30 3.80 1.13% 349.95
339.00
343.30 3,033,000
1,011
10,412.29 4,731,000 633,000
15.45%
CIPLA 30-Nov-17 610.10 14.15 2.37% 617.70
602.85
610.95 3,029,000
3,029
18,505.68 8,356,000 -179,000
-2.10%
SREINFRA 30-Nov-17 100.10 0.75 0.75% 101.90
99.50
100.55 2,940,000
588
2,956.17 12,845,000 155,000
1.22%
YESBANK 28-Dec-17 309.10 4.90 1.61% 317.05
307.95
311.72 2,940,000
1,680
9,164.57 3,675,000 722,750
24.48%
MRPL 30-Nov-17 122.15 0.80 0.66% 124.40
121.30
122.59 2,907,000
646
3,563.69 13,158,000 -9,000
-0.07%
RNAVAL 30-Nov-17 41.95 -0.30 -0.71% 42.95
41.60
42.22 2,844,000
316
1,200.74 12,744,000 -189,000
-1.46%
TECHM 30-Nov-17 486.80 -13.70 -2.74% 506.55
484.70
491.11 2,843,500
2,585
13,964.71 11,985,600 -231,000
-1.89%
INFRATEL 30-Nov-17 381.55 -4.30 -1.11% 390.55
378.35
383.30 2,796,500
1,645
10,718.98 12,037,700 -6,800
-0.06%
TV18BRDCST 28-Dec-17 46.30 1.95 4.40% 46.50
44.65
45.49 2,754,000
162
1,252.79 3,740,000 884,000
30.95%
VGUARD 30-Nov-17 224.25 0.00 0.00% 228.45
223.25
226.01 2,748,000
916
6,210.75 2,991,000 -12,000
-0.40%
IDFCBANK 28-Dec-17 55.50 0.65 1.19% 56.25
55.40
55.74 2,745,000
305
1,530.06 7,641,000 774,000
11.27%
JSWSTEEL 28-Dec-17 268.10 6.95 2.66% 270.25
263.50
267.80 2,685,000
895
7,190.43 2,562,000 2,172,000
556.92%
IGL 30-Nov-17 302.90 1.95 0.65% 305.55
298.15
302.15 2,626,250
955
7,935.21 5,714,500 -143,000
-2.44%
TATACHEM 30-Nov-17 720.20 3.00 0.42% 728.40
718.00
722.69 2,622,000
1,748
18,948.93 6,880,500 94,500
1.39%
MFSL 30-Nov-17 572.85 23.30 4.24% 579.35
553.85
569.97 2,612,000
2,612
14,887.62 4,063,000 -95,000
-2.28%
UPL 30-Nov-17 726.50 -7.35 -1.00% 744.00
725.25
733.86 2,557,200
2,131
18,766.27 13,035,600 184,800
1.44%
HEXAWARE 30-Nov-17 331.95 -5.20 -1.54% 344.45
330.65
333.58 2,529,000
843
8,436.24 2,628,000 129,000
5.16%
M&MFIN 30-Nov-17 440.20 0.50 0.11% 446.90
436.00
441.40 2,427,500
1,942
10,714.99 7,583,750 -58,750
-0.77%
CENTURYTEX 30-Nov-17 1,320.00 20.85 1.60% 1,339.40
1,315.15
1,327.11 2,368,300
4,306
31,429.95 7,280,900 -84,150
-1.14%
ICICIBANK 28-Dec-17 327.60 6.65 2.07% 334.00
326.05
330.12 2,359,500
858
7,789.18 8,164,750 682,000
9.11%
AMBUJACEM 30-Nov-17 275.10 -1.40 -0.51% 280.40
274.35
277.90 2,357,500
943
6,551.49 8,857,500 -132,500
-1.47%
MARICO 30-Nov-17 307.40 2.40 0.79% 309.55
304.85
307.64 2,269,800
873
6,982.81 6,539,000 -361,400
-5.24%
BHARATFIN 30-Nov-17 971.90 11.00 1.14% 977.55
964.05
971.08 2,268,000
2,268
22,024.09 11,872,000 238,000
2.05%
CEATLTD 30-Nov-17 1,783.75 3.10 0.17% 1,815.00
1,775.00
1,795.78 2,245,250
6,415
40,319.75 1,956,150 -30,800
-1.55%
JETAIRWAYS 30-Nov-17 693.90 8.05 1.17% 712.00
684.55
700.95 2,229,600
1,858
15,628.38 7,070,400 -218,400
-3.00%
CADILAHC 30-Nov-17 448.55 3.65 0.82% 451.40
444.20
447.91 2,211,200
1,382
9,904.19 4,715,200 51,200
1.10%
BHARATFORG 30-Nov-17 699.25 -2.10 -0.30% 709.90
695.00
703.36 2,210,400
1,842
15,547.07 6,714,000 14,400
0.21%
SUNTV 30-Nov-17 845.30 -1.10 -0.13% 857.00
842.40
848.90 2,190,000
2,190
18,590.91 5,302,000 -207,000
-3.76%
UBL 30-Nov-17 1,105.35 -27.70 -2.44% 1,176.80
1,091.60
1,145.23 2,144,100
3,063
24,554.88 2,100,000 -158,900
-7.03%
AMARAJABAT 30-Nov-17 799.70 5.25 0.66% 807.60
781.25
794.70 2,094,000
3,490
16,641.02 2,074,200 73,200
3.66%
SOUTHBANK 28-Dec-17 30.90 0.20 0.65% 31.45
30.80
31.04 2,054,742
62
637.79 6,329,931 596,538
10.40%
LUPIN 30-Nov-17 833.35 0.10 0.01% 843.45
831.00
836.29 2,050,400
5,126
17,147.29 11,105,600 -104,400
-0.93%
RAYMOND 30-Nov-17 953.85 7.35 0.78% 973.20
948.55
960.79 2,004,000
2,505
19,254.23 4,296,000 -92,000
-2.10%
BATAINDIA 30-Nov-17 755.35 8.90 1.19% 762.50
746.95
755.90 2,002,000
1,820
15,133.12 2,380,400 40,700
1.74%
INDUSINDBK 30-Nov-17 1,633.65 21.85 1.36% 1,640.40
1,621.45
1,631.52 1,963,200
6,544
32,030.00 5,820,900 122,100
2.14%
RCOM 28-Dec-17 12.35 0.50 4.22% 12.80
11.90
12.14 1,960,000
140
237.94 9,002,000 -168,000
-1.83%
TATACOMM 30-Nov-17 703.30 6.00 0.86% 714.70
699.85
707.39 1,920,800
2,744
13,587.55 8,236,200 -88,200
-1.06%
MINDTREE 30-Nov-17 517.30 5.65 1.10% 521.95
507.00
515.20 1,917,600
1,598
9,879.48 2,731,200 -90,000
-3.19%
MUTHOOTFIN 30-Nov-17 457.60 -1.35 -0.29% 468.00
455.25
462.64 1,917,000
1,278
8,868.81 2,296,500 -52,500
-2.23%
ASHOKLEY 28-Dec-17 116.75 1.50 1.30% 118.15
116.40
117.28 1,876,000
268
2,200.17 3,976,000 413,000
11.59%
APOLLOHOSP 30-Nov-17 1,050.65 33.00 3.24% 1,056.00
1,018.05
1,040.51 1,852,500
3,705
19,275.45 2,593,500 42,000
1.65%
HCLTECH 30-Nov-17 844.05 -11.35 -1.33% 858.25
842.70
848.07 1,795,500
2,565
15,227.10 9,398,900 115,500
1.24%
SAIL 28-Dec-17 79.35 1.10 1.41% 81.75
79.15
80.10 1,788,000
149
1,432.19 4,776,000 504,000
11.80%
MCDOWELL-N 30-Nov-17 3,194.20 61.25 1.96% 3,234.00
3,142.50
3,194.62 1,728,750
6,915
55,226.99 2,062,000 -5,500
-0.27%
DABUR 30-Nov-17 338.25 -2.55 -0.75% 342.75
337.50
339.81 1,715,000
686
5,827.74 11,785,000 -57,500
-0.49%
GODREJIND 30-Nov-17 556.35 13.25 2.44% 560.70
545.70
554.76 1,705,500
1,137
9,461.43 4,162,500 -114,000
-2.67%
ADANIPOWER 28-Dec-17 34.55 1.10 3.29% 35.00
33.10
33.96 1,660,000
83
563.74 3,540,000 300,000
9.26%
JUBLFOOD 30-Nov-17 1,764.40 -11.80 -0.66% 1,792.00
1,754.00
1,773.56 1,639,000
3,278
29,068.65 1,415,500 -80,500
-5.38%
WOCKPHARMA 30-Nov-17 715.85 17.80 2.55% 721.00
701.40
712.27 1,580,000
1,975
11,253.87 3,271,200 84,000
2.64%
TATAPOWER 28-Dec-17 89.90 4.30 5.02% 91.25
86.60
88.95 1,539,000
171
1,368.94 1,224,000 459,000
60.00%
PNB 28-Dec-17 192.50 1.55 0.81% 202.75
191.55
196.82 1,501,500
429
2,955.25 1,526,000 234,500
18.16%
VEDL 28-Dec-17 309.50 5.10 1.68% 315.55
308.00
312.58 1,473,500
842
4,605.87 1,713,250 350,000
25.67%
ESCORTS 30-Nov-17 697.15 -0.40 -0.06% 713.90
695.00
702.13 1,467,400
1,334
10,303.06 4,263,600 133,100
3.22%
ZEEL 30-Nov-17 537.00 -2.85 -0.53% 547.75
535.05
539.41 1,463,800
1,126
7,895.88 6,229,600 -6,500
-0.10%
STAR 30-Nov-17 791.20 19.85 2.57% 797.00
771.75
790.22 1,440,000
2,880
11,379.17 5,366,500 64,000
1.21%
ASIANPAINT 30-Nov-17 1,175.50 -5.35 -0.45% 1,196.10
1,171.75
1,183.84 1,386,000
2,310
16,408.02 2,919,000 1,800
0.06%
GRASIM 30-Nov-17 1,181.70 16.00 1.37% 1,199.20
1,171.10
1,187.33 1,380,750
1,841
16,394.06 3,244,500 -150,000
-4.42%
TATAELXSI 30-Nov-17 897.10 -1.85 -0.21% 910.80
892.15
900.55 1,353,600
1,692
12,189.84 2,063,200 -5,600
-0.27%
INFIBEAM 30-Nov-17 181.30 1.70 0.95% 184.70
179.20
182.62 1,320,000
330
2,410.58 42,716,000 -124,000
-0.29%
BANKBARODA 28-Dec-17 184.65 1.00 0.54% 192.90
183.35
187.99 1,312,500
375
2,467.37 1,753,500 269,500
18.16%
SRF 30-Nov-17 1,781.60 29.65 1.69% 1,809.85
1,736.50
1,780.07 1,301,500
2,603
23,167.61 988,000 54,000
5.78%
CAPF 30-Nov-17 698.10 5.85 0.85% 712.00
696.10
704.57 1,234,400
1,543
8,697.21 4,055,200 -33,600
-0.82%
TATAGLOBAL 28-Dec-17 262.00 7.75 3.05% 262.50
253.15
258.43 1,233,000
274
3,186.44 1,075,500 216,000
25.13%
RBLBANK 30-Nov-17 513.70 3.55 0.70% 518.75
512.05
515.25 1,179,000
1,179
6,074.80 5,769,000 -20,000
-0.35%
ONGC 28-Dec-17 179.25 -1.85 -1.02% 185.00
178.80
180.98 1,170,000
312
2,117.47 3,315,000 386,250
13.19%
WIPRO 28-Dec-17 295.70 -2.20 -0.74% 298.15
295.45
296.49 1,168,800
487
3,465.38 2,217,600 1,080,000
94.94%
HINDUNILVR 30-Nov-17 1,280.55 0.85 0.07% 1,300.75
1,276.50
1,287.93 1,162,200
1,937
14,968.32 9,255,600 -114,600
-1.22%
DIVISLAB 30-Nov-17 1,023.15 13.80 1.37% 1,033.80
1,016.35
1,024.98 1,152,800
1,441
11,815.97 3,882,400 6,400
0.17%
GLENMARK 30-Nov-17 585.80 1.95 0.33% 595.00
584.00
588.95 1,132,600
1,618
6,670.45 7,555,800 57,400
0.77%
FORTIS 28-Dec-17 131.00 -0.90 -0.68% 135.00
130.30
131.40 1,107,000
410
1,454.60 1,385,100 445,500
47.41%
AJANTPHARM 30-Nov-17 1,275.05 44.60 3.62% 1,279.90
1,230.90
1,258.21 1,082,000
2,705
13,613.83 1,029,600 2,400
0.23%
TATAMOTORS 28-Dec-17 425.30 8.10 1.94% 427.00
420.55
423.54 1,054,500
703
4,466.23 5,299,500 237,000
4.68%
BERGEPAINT 30-Nov-17 256.30 3.90 1.55% 257.90
250.75
255.76 1,053,800
479
2,695.20 1,676,400 30,800
1.87%
CESC 30-Nov-17 1,009.75 2.45 0.24% 1,018.85
996.45
1,009.52 1,045,000
1,900
10,549.48 4,700,850 -8,250
-0.18%
PIDILITIND 30-Nov-17 835.90 13.65 1.66% 839.50
822.15
830.57 1,038,000
1,038
8,621.32 1,477,000 41,000
2.86%
M&M 30-Nov-17 1,422.55 3.05 0.21% 1,431.55
1,417.95
1,425.37 973,500
1,947
13,875.98 4,450,000 -149,000
-3.24%
MANAPPURAM 28-Dec-17 104.15 -0.75 -0.71% 110.00
102.90
104.81 960,000
160
1,006.18 1,032,000 234,000
29.32%
ITC 28-Dec-17 259.50 2.65 1.03% 260.55
258.15
259.50 952,800
397
2,472.52 4,101,600 115,200
2.89%
RECLTD 28-Dec-17 161.80 4.70 2.99% 164.55
159.25
161.94 930,000
155
1,506.04 2,988,000 -48,000
-1.58%
IFCI 28-Dec-17 24.00 0.25 1.05% 24.40
23.80
24.07 924,000
42
222.41 7,370,000 484,000
7.03%
TCS 30-Nov-17 2,719.90 -36.85 -1.34% 2,760.05
2,717.00
2,731.16 906,250
3,625
24,751.14 6,808,250 -59,750
-0.87%
PFC 28-Dec-17 127.40 1.00 0.79% 131.55
127.00
128.69 900,000
150
1,158.21 2,112,000 108,000
5.39%
NHPC 28-Dec-17 27.25 0.00 0.00% 27.65
27.15
27.43 891,000
33
244.40 2,970,000 270,000
10.00%
FEDERALBNK 28-Dec-17 113.45 -0.05 -0.04% 115.10
113.20
114.35 874,500
159
999.99 3,558,500 335,500
10.41%
DRREDDY 30-Nov-17 2,331.60 -15.55 -0.66% 2,364.75
2,310.00
2,334.99 859,200
4,296
20,062.23 4,295,200 26,200
0.61%
MARUTI 30-Nov-17 8,350.20 144.95 1.77% 8,379.00
8,245.05
8,318.03 846,450
11,286
70,407.96 1,713,150 3,750
0.22%
RPOWER 28-Dec-17 37.20 0.10 0.27% 37.55
36.90
37.13 840,000
70
311.89 5,808,000 348,000
6.37%
RELIANCE 28-Dec-17 917.40 7.15 0.79% 942.00
915.10
922.96 838,000
838
7,734.40 1,796,000 103,000
6.08%
ACC 30-Nov-17 1,771.45 -25.55 -1.42% 1,816.00
1,766.05
1,794.10 830,400
2,076
14,898.21 1,410,000 -57,200
-3.90%
BALKRISIND 30-Nov-17 2,091.40 14.50 0.70% 2,168.00
2,034.60
2,112.38 816,800
2,042
17,253.92 420,000 58,400
16.15%
HCC 28-Dec-17 37.25 1.25 3.47% 37.75
36.60
37.20 816,000
68
303.55 1,152,000 204,000
21.52%
MCX 30-Nov-17 953.55 17.55 1.88% 972.20
940.10
959.15 814,000
1,628
7,807.48 2,382,000 48,500
2.08%
MGL 30-Nov-17 1,081.00 -12.05 -1.10% 1,117.95
1,073.70
1,091.64 810,000
1,350
8,842.28 1,360,800 207,000
17.94%
CGPOWER 28-Dec-17 84.00 3.00 3.70% 85.00
81.80
83.02 792,000
66
657.52 1,200,000 132,000
12.36%
INFY 28-Dec-17 975.45 -18.30 -1.84% 994.00
972.65
979.25 757,000
1,514
7,412.92 2,782,500 450,500
19.32%
BHEL 28-Dec-17 88.65 -0.10 -0.11% 89.95
88.20
89.08 720,000
96
641.38 2,580,000 360,000
16.22%
SYNDIBANK 28-Dec-17 90.60 2.55 2.90% 92.00
90.20
90.98 720,000
80
655.06 693,000 243,000
54.00%
UNIONBANK 28-Dec-17 171.90 -3.25 -1.86% 181.40
170.90
175.77 692,000
173
1,216.33 508,000 180,000
54.88%
GODFRYPHLP 30-Nov-17 1,048.20 13.50 1.30% 1,058.00
1,027.65
1,038.89 677,500
1,355
7,038.48 588,500 25,500
4.53%
BEML 30-Nov-17 1,636.00 -0.60 -0.04% 1,674.90
1,631.10
1,652.24 669,900
2,233
11,068.36 2,339,400 23,400
1.01%
NIFTY 28-Dec-17 10,345.85 59.35 0.58% 10,407.65
10,331.00
10,378.74 659,025
8,787
68,398.49 2,464,500 83,700
3.52%
BHARTIARTL 28-Dec-17 498.45 4.30 0.87% 509.60
496.00
502.07 651,100
383
3,268.98 1,315,800 103,700
8.56%
ADANIENT 28-Dec-17 157.90 11.55 7.89% 159.65
148.00
154.46 648,000
162
1,000.90 724,000 20,000
2.84%
BANKINDIA 28-Dec-17 207.60 0.40 0.19% 218.05
205.90
210.80 648,000
108
1,365.98 690,000 66,000
10.58%
SIEMENS 30-Nov-17 1,195.95 20.30 1.73% 1,205.60
1,183.20
1,194.60 635,000
1,270
7,585.71 986,000 -2,500
-0.25%
INDIGO 30-Nov-17 1,171.60 -1.15 -0.10% 1,188.00
1,164.00
1,173.08 597,600
996
7,010.33 2,241,600 -10,800
-0.48%
HINDALCO 28-Dec-17 261.45 4.25 1.65% 265.15
260.60
262.79 574,000
164
1,508.41 990,500 122,500
14.11%
IDEA 28-Dec-17 96.05 -0.80 -0.83% 99.00
95.50
97.38 574,000
82
558.96 1,001,000 70,000
7.52%
ALBK 28-Dec-17 79.85 -0.05 -0.06% 82.55
79.55
81.19 570,000
57
462.78 1,000,000 140,000
16.28%
OIL 30-Nov-17 355.10 3.35 0.95% 356.55
352.10
354.47 566,500
250
2,008.07 2,827,968 -88,374
-3.03%
TATASTEEL 28-Dec-17 706.25 13.20 1.90% 715.15
700.00
710.37 555,000
555
3,942.55 887,000 -1,000
-0.11%
HDFCBANK 28-Dec-17 1,837.50 26.10 1.44% 1,843.00
1,820.45
1,835.12 552,000
1,104
10,129.86 1,320,000 260,000
24.53%
CHENNPETRO 30-Nov-17 425.55 -1.80 -0.42% 434.70
423.90
428.00 547,500
365
2,343.30 1,806,000 13,500
0.75%
ORIENTBANK 28-Dec-17 129.70 -1.65 -1.26% 135.75
129.00
131.86 540,000
90
712.04 1,248,000 384,000
44.44%
L&TFH 28-Dec-17 191.70 3.10 1.64% 194.00
191.00
192.45 531,000
118
1,021.91 1,903,500 103,500
5.75%
PVR 30-Nov-17 1,415.05 15.50 1.11% 1,435.00
1,397.05
1,418.56 526,800
1,317
7,472.97 550,400 20,800
3.93%
AXISBANK 28-Dec-17 547.25 -0.75 -0.14% 562.00
545.95
553.04 508,800
424
2,813.87 2,430,000 103,200
4.44%
JINDALSTEL 28-Dec-17 166.60 -0.60 -0.36% 170.30
165.30
167.20 495,000
110
827.64 778,500 162,000
26.28%
NATIONALUM 28-Dec-17 82.55 0.75 0.92% 85.00
81.70
83.21 480,000
60
399.41 1,272,000 248,000
24.22%
SUZLON 25-Jan-18 13.95 0.30 2.20% 14.05
13.90
13.99 480,000
14
67.15 3,955,000 105,000
2.73%
JISLJALEQS 28-Dec-17 106.45 -0.50 -0.47% 108.30
106.05
107.00 459,000
51
491.13 1,386,000 -18,000
-1.28%
REPCOHOME 30-Nov-17 623.90 -0.95 -0.15% 645.00
611.20
628.14 458,500
655
2,880.02 978,600 -57,400
-5.54%
GODREJCP 30-Nov-17 947.10 12.75 1.36% 950.65
940.35
946.68 452,000
565
4,278.99 2,632,800 -12,000
-0.45%
BAJAJFINSV 30-Nov-17 5,150.40 144.45 2.89% 5,223.40
5,035.05
5,138.96 446,875
3,575
22,964.73 776,000 7,375
0.96%
HEROMOTOCO 30-Nov-17 3,646.75 -20.50 -0.56% 3,707.40
3,638.00
3,670.22 441,600
2,208
16,207.69 1,636,400 -40,600
-2.42%
RAMCOCEM 30-Nov-17 731.85 15.90 2.22% 748.00
719.80
736.66 428,800
536
3,158.80 643,200 56,800
9.69%
TATAMTRDVR 28-Dec-17 243.05 2.35 0.98% 246.10
242.10
243.44 424,200
202
1,032.67 924,000 161,700
21.21%
IDBI 28-Dec-17 60.35 0.30 0.50% 62.15
60.00
61.14 416,000
52
254.34 1,848,000 280,000
17.86%
ANDHRABANK 28-Dec-17 66.35 0.85 1.30% 67.95
66.20
66.88 410,000
41
274.21 1,120,000 70,000
6.67%
BIOCON 28-Dec-17 395.25 10.15 2.64% 410.00
387.75
398.99 408,600
227
1,630.27 786,600 55,800
7.64%
APOLLOTYRE 28-Dec-17 238.50 2.60 1.10% 241.20
236.70
239.02 399,000
133
953.69 426,000 66,000
18.33%
NMDC 28-Dec-17 125.10 0.05 0.04% 127.10
124.60
126.12 396,000
66
499.44 1,164,000 96,000
8.99%
NCC 28-Dec-17 104.70 1.65 1.60% 106.10
103.95
104.99 392,000
49
411.56 464,000 -80,000
-14.71%
NIITTECH 30-Nov-17 643.35 2.05 0.32% 646.00
639.10
642.31 391,500
261
2,514.64 882,000 -21,000
-2.33%
ULTRACEMCO 30-Nov-17 4,281.65 -13.25 -0.31% 4,367.35
4,263.05
4,316.54 388,200
1,941
16,756.81 1,277,000 -12,400
-0.96%
BAJAJ-AUTO 30-Nov-17 3,221.55 -2.75 -0.09% 3,262.15
3,206.05
3,234.48 387,750
1,551
12,541.70 1,667,250 -18,000
-1.07%
RELINFRA 28-Dec-17 441.05 -7.25 -1.62% 455.55
438.20
445.37 380,900
293
1,696.41 634,400 93,600
17.31%
KTKBANK 28-Dec-17 158.80 0.90 0.57% 161.80
158.00
159.74 380,000
100
607.01 657,400 68,400
11.61%
NTPC 28-Dec-17 177.80 0.10 0.06% 180.20
177.05
178.16 376,000
94
669.88 908,000 104,000
12.94%
KSCL 30-Nov-17 532.05 14.55 2.81% 534.20
521.15
528.94 364,500
243
1,927.99 4,131,000 -78,000
-1.85%
COLPAL 30-Nov-17 1,045.50 1.95 0.19% 1,057.75
1,041.20
1,049.63 353,500
505
3,710.44 1,409,100 1,400
0.10%
LUPIN 28-Dec-17 837.50 0.15 0.02% 847.20
835.05
840.25 343,200
858
2,883.74 1,096,400 174,400
18.92%
CHOLAFIN 30-Nov-17 1,277.35 -28.20 -2.16% 1,320.55
1,269.00
1,291.97 336,000
672
4,341.02 505,500 -62,000
-10.93%
ADANIPORTS 28-Dec-17 404.55 3.10 0.77% 408.10
400.00
404.11 327,500
131
1,323.46 320,000 82,500
34.74%
KAJARIACER 30-Nov-17 713.70 4.25 0.60% 723.80
710.85
716.56 324,000
405
2,321.65 1,162,400 -1,600
-0.14%
CANBK 28-Dec-17 391.50 3.20 0.82% 401.00
390.50
396.14 323,820
105
1,282.78 376,248 12,336
3.39%
DALMIABHA 30-Nov-17 3,084.55 61.60 2.04% 3,114.50
3,052.70
3,092.72 316,800
1,056
9,797.74 508,500 8,100
1.62%
LT 28-Dec-17 1,231.10 5.40 0.44% 1,248.75
1,225.90
1,237.61 316,500
422
3,917.04 530,250 72,000
15.71%
EXIDEIND 28-Dec-17 202.40 2.45 1.23% 205.85
200.45
202.33 316,000
79
639.36 564,000 8,000
1.44%
AUROPHARMA 28-Dec-17 712.55 -5.95 -0.83% 727.60
711.15
719.26 312,000
390
2,244.09 641,600 97,600
17.94%
LICHSGFIN 28-Dec-17 609.70 20.25 3.44% 613.00
597.45
606.23 301,400
274
1,827.18 397,100 26,400
7.12%
CONCOR 30-Nov-17 1,351.20 20.45 1.54% 1,361.35
1,338.70
1,351.39 293,750
470
3,969.71 1,121,875 -35,000
-3.03%
ENGINERSIN 28-Dec-17 184.70 -1.20 -0.65% 189.60
183.00
185.20 290,500
83
538.01 584,500 63,000
12.08%
TORNTPOWER 28-Dec-17 264.40 -0.85 -0.32% 269.80
263.80
266.61 285,000
95
759.84 381,000 180,000
89.55%
BALRAMCHIN 28-Dec-17 163.65 3.30 2.06% 164.50
161.30
163.56 273,000
78
446.52 840,000 122,500
17.07%
ICIL 28-Dec-17 129.15 3.55 2.83% 131.00
124.50
128.00 266,000
76
340.48 196,000 21,000
12.00%
RNAVAL 28-Dec-17 42.25 -0.25 -0.59% 42.85
42.00
42.35 261,000
29
110.53 918,000 198,000
27.50%
TVSMOTOR 28-Dec-17 710.05 2.45 0.35% 723.00
704.05
715.86 261,000
261
1,868.39 284,000 101,000
55.19%
EQUITAS 28-Dec-17 142.40 2.30 1.64% 144.85
141.00
142.71 259,200
81
369.90 604,800 57,600
10.53%
PETRONET 28-Dec-17 256.45 1.80 0.71% 260.00
255.00
257.39 246,000
82
633.18 423,000 36,000
9.30%
RBLBANK 28-Dec-17 516.45 2.90 0.56% 521.10
514.80
517.71 242,000
242
1,252.86 360,000 43,000
13.56%
GSFC 28-Dec-17 137.65 -0.25 -0.18% 140.50
137.40
138.94 238,500
53
331.37 450,000 67,500
17.65%
POWERGRID 28-Dec-17 209.30 0.15 0.07% 210.15
209.00
209.40 236,000
59
494.18 600,000 44,000
7.91%
CUMMINSIND 30-Nov-17 860.60 5.25 0.61% 864.15
853.25
858.53 224,400
374
1,926.54 838,800 -7,800
-0.92%
PTC 28-Dec-17 117.65 0.90 0.77% 118.10
116.50
117.19 224,000
28
262.51 664,000 128,000
23.88%
BEL 28-Dec-17 179.75 -0.65 -0.36% 183.35
179.45
181.41 222,750
45
404.09 831,600 123,750
17.48%
TITAN 28-Dec-17 790.90 15.95 2.06% 800.00
780.00
790.40 214,500
143
1,695.41 286,500 57,000
24.84%
GAIL 28-Dec-17 445.95 -4.55 -1.01% 457.90
443.35
451.54 212,000
106
957.26 296,000 58,000
24.37%
PEL 30-Nov-17 2,609.60 20.00 0.77% 2,634.95
2,603.95
2,617.74 205,800
686
5,387.31 1,623,000 -9,000
-0.55%
IRB 28-Dec-17 234.75 2.80 1.21% 239.00
233.95
236.19 205,000
82
484.19 515,000 40,000
8.42%
HINDPETRO 28-Dec-17 418.15 1.85 0.44% 423.40
414.60
418.19 201,600
128
843.07 519,750 64,575
14.19%
COALINDIA 28-Dec-17 272.95 3.10 1.15% 273.75
269.80
272.03 198,900
117
541.07 1,156,000 35,700
3.19%
UPL 28-Dec-17 730.55 -6.70 -0.91% 747.35
729.15
737.49 198,000
165
1,460.23 403,200 82,800
25.84%
TORNTPHARM 30-Nov-17 1,264.15 -9.75 -0.77% 1,290.95
1,258.55
1,271.02 191,200
478
2,430.19 714,800 -58,800
-7.60%
DCBBANK 28-Dec-17 180.25 4.50 2.56% 181.00
178.45
179.86 189,000
42
339.94 391,500 4,500
1.16%
BPCL 28-Dec-17 504.45 4.00 0.80% 506.00
497.50
502.43 187,200
104
940.55 279,000 5,400
1.97%
HDFC 28-Dec-17 1,718.35 35.20 2.09% 1,730.75
1,690.00
1,719.41 184,000
368
3,163.71 439,000 40,500
10.16%
DISHTV 28-Dec-17 76.75 -0.45 -0.58% 78.15
76.15
77.34 182,000
26
140.76 679,000 -35,000
-4.90%
GRANULES 28-Dec-17 123.45 1.45 1.19% 124.70
122.80
123.51 180,000
36
222.32 855,000 75,000
9.62%
KOTAKBANK 28-Dec-17 1,030.55 6.85 0.67% 1,033.40
1,024.55
1,029.63 175,200
219
1,803.91 484,800 95,200
24.44%
INDIANB 28-Dec-17 414.35 -1.40 -0.34% 431.05
412.45
420.61 172,000
86
723.45 184,000 4,000
2.22%
GODREJIND 28-Dec-17 557.65 12.55 2.30% 562.65
550.25
559.59 171,000
114
956.90 244,500 126,000
106.33%
IOC 28-Dec-17 397.35 1.85 0.47% 401.00
394.25
397.41 165,000
110
655.73 574,500 30,000
5.51%
ICICIPRULI 28-Dec-17 395.60 12.60 3.29% 400.00
385.75
396.31 162,500
125
644.00 198,900 28,600
16.79%
JSWENERGY 28-Dec-17 80.75 -0.45 -0.55% 81.30
79.55
81.17 161,500
19
131.09 2,465,000 102,000
4.32%
BRITANNIA 30-Nov-17 4,757.90 0.15 0.00% 4,834.35
4,751.80
4,793.27 154,000
770
7,381.64 805,600 400
0.05%
CANFINHOME 28-Dec-17 482.15 27.60 6.07% 484.50
466.05
473.43 146,250
117
692.39 256,250 -17,500
-6.39%
CADILAHC 28-Dec-17 451.60 4.95 1.11% 453.00
447.00
450.32 145,600
91
655.67 248,000 38,400
18.32%
CASTROLIND 28-Dec-17 397.90 2.50 0.63% 399.80
397.00
398.41 142,800
102
568.93 280,000 53,200
23.46%
INDIACEM 28-Dec-17 178.75 4.30 2.46% 179.00
175.50
177.58 133,000
38
236.18 465,500 -21,000
-4.32%
GLENMARK 28-Dec-17 589.10 1.00 0.17% 597.55
587.20
591.65 122,500
175
724.77 403,900 39,200
10.75%
HAVELLS 28-Dec-17 512.70 9.15 1.82% 515.00
506.40
510.62 122,000
61
622.96 156,000 6,000
4.00%
ARVIND 28-Dec-17 426.10 -1.80 -0.42% 433.10
425.00
428.83 120,000
60
514.60 220,000 24,000
12.24%
DRREDDY 28-Dec-17 2,343.60 -12.90 -0.55% 2,395.00
2,323.30
2,348.13 119,400
597
2,803.67 705,400 51,800
7.93%
S&P500 15-Dec-17 2,554.00 3.00 0.12% 2,554.00
2,550.25
2,551.95 117,000
0
2,985.78 187,750 0
0.00%
VOLTAS 28-Dec-17 612.05 -1.50 -0.24% 619.00
606.50
611.23 113,000
113
690.69 170,000 17,000
11.11%
INFRATEL 28-Dec-17 383.90 -3.35 -0.87% 391.40
381.75
385.03 110,500
65
425.46 181,900 30,600
20.22%
IBULHSGFIN 28-Dec-17 1,192.50 2.80 0.24% 1,219.85
1,188.05
1,199.51 110,000
275
1,319.46 220,800 20,000
9.96%
SREINFRA 28-Dec-17 101.00 0.60 0.60% 102.10
100.20
101.25 105,000
21
106.31 465,000 55,000
13.41%
KPIT 28-Dec-17 167.95 -1.45 -0.86% 169.70
167.00
167.77 104,000
26
174.48 176,000 20,000
12.82%
MRPL 28-Dec-17 122.45 0.90 0.74% 124.05
122.45
122.94 103,500
23
127.24 225,000 40,500
21.95%
TECHM 28-Dec-17 489.15 -12.45 -2.48% 499.00
486.90
492.78 103,400
94
509.53 198,000 9,900
5.26%
JPASSOCIAT 28-Dec-17 18.85 -0.10 -0.53% 18.90
18.90
18.82 102,000
3
19.20 9,214,000 0
0.00%
SBIN 25-Jan-18 341.25 3.70 1.10% 348.90
341.05
344.87 102,000
34
351.77 252,000 48,000
23.53%
UJJIVAN 28-Dec-17 392.95 5.40 1.39% 402.00
388.70
396.46 100,800
84
399.63 102,000 18,000
21.43%
IGL 28-Dec-17 304.90 2.25 0.74% 305.10
300.25
303.51 99,000
36
300.47 198,000 27,500
16.13%
HCLTECH 28-Dec-17 847.70 -11.95 -1.39% 862.00
846.75
851.15 98,000
140
834.13 171,500 49,000
40.00%
JUSTDIAL 28-Dec-17 554.75 25.05 4.73% 558.45
536.90
549.73 97,200
81
534.34 228,000 16,800
7.95%
CENTURYTEX 28-Dec-17 1,327.30 20.00 1.53% 1,346.70
1,324.20
1,335.25 96,800
176
1,292.52 48,400 -2,750
-5.38%
BANKNIFTY 28-Dec-17 25,890.15 310.55 1.21% 26,399.00
25,851.05
25,978.14 95,720
2,393
24,866.28 134,040 24,440
22.30%
BHARATFORG 28-Dec-17 701.45 -1.70 -0.24% 715.50
698.90
705.92 92,400
77
652.27 223,200 28,800
14.81%
DLF 25-Jan-18 226.65 15.65 7.42% 227.15
217.00
223.56 90,000
18
201.20 110,000 65,000
144.44%
AMARAJABAT 28-Dec-17 804.25 6.40 0.80% 811.20
786.60
797.94 88,800
148
708.57 76,800 10,800
16.36%
INDUSINDBK 28-Dec-17 1,638.75 22.90 1.42% 1,642.95
1,620.00
1,636.31 87,000
290
1,423.59 240,900 27,000
12.62%
SUNTV 28-Dec-17 850.60 -1.35 -0.16% 858.50
847.05
852.48 87,000
87
741.66 119,000 23,000
23.96%
MCX 28-Dec-17 959.05 18.50 1.97% 977.70
946.75
963.73 86,500
173
833.63 129,500 25,000
23.92%
NIFTY 25-Jan-18 10,379.85 60.10 0.58% 10,440.00
10,363.00
10,412.35 85,125
1,135
8,863.51 150,900 1,575
1.05%
NIFTYCPSE 28-Dec-17 2,531.50 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYCPSE 30-Nov-17 2,505.10 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYINFRA 28-Dec-17 3,261.55 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYINFRA 30-Nov-17 3,376.25 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYIT 25-Jan-18 11,057.00 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYIT 28-Dec-17 11,301.00 510.00 4.73% 11,301.00
11,301.00
11,301.00 85,125
1,135
9,619.98 750 500
200.00%
NIFTYIT 30-Nov-17 11,188.00 -140.00 -1.24% 11,300.00
11,176.00
11,253.03 85,125
1,135
9,579.14 28,850 -2,150
-6.94%
NIFTYMID50 28-Dec-17 4,732.30 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYMID50 30-Nov-17 4,782.00 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYPSE 28-Dec-17 4,060.80 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
NIFTYPSE 30-Nov-17 4,196.35 0.00 0.00% 0.00
0.00
0.00 85,125
1,135
0.00 - 0
0.00%
RELCAPITAL 28-Dec-17 436.05 3.25 0.75% 444.10
431.00
437.83 82,500
110
361.21 654,000 -6,750
-1.02%
CIPLA 28-Dec-17 613.50 14.70 2.45% 620.00
607.45
614.87 82,000
82
504.19 147,000 16,000
12.21%
DHFL 28-Dec-17 642.95 10.75 1.70% 660.00
640.00
649.10 78,000
52
506.30 663,000 1,500
0.23%
BAJFINANCE 28-Dec-17 1,803.45 27.85 1.57% 1,832.85
1,795.70
1,814.65 76,500
153
1,388.21 147,500 17,500
13.46%
PCJEWELLER 28-Dec-17 365.25 15.25 4.36% 370.10
357.40
365.10 75,000
50
273.83 348,000 3,000
0.87%
YESBANK 25-Jan-18 310.95 4.60 1.50% 318.05
310.35
314.29 71,750
41
225.50 294,000 21,000
7.69%
ZEEL 28-Dec-17 539.60 -2.50 -0.46% 545.80
536.90
541.28 70,200
54
379.98 130,000 22,100
20.48%
SRTRANSFIN 28-Dec-17 1,307.50 67.40 5.44% 1,319.00
1,273.00
1,302.71 69,000
115
898.87 79,200 22,800
40.43%
HINDZINC 28-Dec-17 313.00 7.55 2.47% 314.40
308.80
312.00 67,200
21
209.66 252,800 0
0.00%
BATAINDIA 28-Dec-17 758.30 8.55 1.14% 765.95
752.00
759.40 66,000
60
501.20 127,600 17,600
16.00%
DABUR 28-Dec-17 340.15 -2.20 -0.64% 343.95
339.85
341.55 65,000
26
222.01 180,000 25,000
16.13%
BHARATFIN 28-Dec-17 976.65 11.20 1.16% 982.20
969.75
975.62 64,000
64
624.40 98,000 4,000
4.26%
CAPF 28-Dec-17 702.25 7.35 1.06% 715.55
700.95
708.71 62,400
78
442.24 122,400 15,200
14.18%
AXISBANK 25-Jan-18 550.00 -0.10 -0.02% 563.30
548.00
555.95 60,000
50
333.57 157,200 27,600
21.30%
M&M 28-Dec-17 1,427.85 2.55 0.18% 1,436.50
1,424.80
1,430.64 58,500
117
836.92 193,500 26,500
15.87%
HINDUNILVR 28-Dec-17 1,285.65 0.20 0.02% 1,305.00
1,281.05
1,294.42 58,200
97
753.35 216,000 22,800
11.80%
CEATLTD 28-Dec-17 1,785.75 -1.40 -0.08% 1,823.00
1,775.95
1,799.64 56,350
161
1,014.10 58,800 25,550
76.84%
PFC 25-Jan-18 127.50 0.10 0.08% 130.25
128.00
128.92 54,000
9
69.62 138,000 12,000
9.52%
AMBUJACEM 28-Dec-17 276.75 -1.05 -0.38% 281.00
275.45
278.50 52,500
21
146.21 217,500 12,500
6.10%
NIITTECH 28-Dec-17 640.50 -1.35 -0.21% 647.45
640.50
645.51 52,500
35
338.89 19,500 3,000
18.18%
TV18BRDCST 25-Jan-18 46.05 0.05 0.11% 46.50
46.05
46.20 51,000
3
23.56 17,000 0
0.00%
TATACHEM 28-Dec-17 723.40 4.30 0.60% 731.00
720.15
725.64 51,000
34
370.08 151,500 10,500
7.45%
ICICIBANK 25-Jan-18 327.95 6.30 1.96% 334.05
325.00
330.86 49,500
18
163.78 159,500 27,500
20.83%
BANKINDIA 25-Jan-18 208.30 11.30 5.74% 211.45
210.20
210.73 48,000
8
101.15 18,000 12,000
200.00%
HDIL 25-Jan-18 66.00 6.40 10.74% 66.55
63.00
65.35 48,000
5
31.37 117,000 27,000
30.00%
ESCORTS 28-Dec-17 700.85 0.60 0.09% 713.65
700.00
705.06 47,300
43
333.49 113,300 4,400
4.04%
GMRINFRA 25-Jan-18 17.30 0.15 0.87% 17.30
17.30
17.30 45,000
1
7.79 945,000 -45,000
-4.55%
RAYMOND 28-Dec-17 959.20 7.25 0.76% 978.90
956.15
965.55 44,800
56
432.57 56,000 9,600
20.69%
PAGEIND 30-Nov-17 23,455.05 -449.75 -1.88% 24,199.95
23,350.00
23,740.93 43,900
878
10,422.27 41,950 -4,600
-9.88%
MUTHOOTFIN 28-Dec-17 459.90 -1.80 -0.39% 466.95
458.00
462.90 43,500
29
201.36 36,000 -6,000
-14.29%
TCS 28-Dec-17 2,732.80 -35.65 -1.29% 2,770.85
2,727.40
2,740.56 43,500
174
1,192.14 170,750 12,250
7.73%
WOCKPHARMA 28-Dec-17 717.60 15.40 2.19% 724.90
712.10
715.62 42,400
53
303.42 113,600 -1,600
-1.39%
APOLLOHOSP 28-Dec-17 1,056.00 33.05 3.23% 1,059.00
1,024.25
1,045.83 41,500
83
434.02 46,000 -2,000
-4.17%
M&MFIN 28-Dec-17 442.40 0.80 0.18% 446.75
438.15
442.85 41,250
33
182.68 83,750 12,500
17.54%
MOTHERSUMI 28-Dec-17 362.95 -0.35 -0.10% 366.20
363.00
364.52 41,250
11
150.36 243,750 18,750
8.33%
VEDL 25-Jan-18 310.00 5.45 1.79% 315.45
310.00
312.66 40,250
23
125.85 133,000 0
0.00%
ASIANPAINT 28-Dec-17 1,181.35 -4.30 -0.36% 1,200.00
1,178.00
1,189.40 39,600
66
471.00 122,400 19,200
18.60%
IDFC 25-Jan-18 62.10 1.10 1.80% 62.45
62.10
62.31 39,600
3
24.67 92,400 26,400
40.00%
UBL 28-Dec-17 1,116.35 -16.10 -1.42% 1,181.70
1,099.00
1,146.37 39,200
56
449.38 28,000 4,900
21.21%
VGUARD 28-Dec-17 226.00 0.20 0.09% 227.80
226.00
226.67 39,000
13
88.40 129,000 21,000
19.44%
OIL 28-Dec-17 356.65 3.65 1.03% 357.00
355.10
356.02 38,522
17
137.15 101,970 15,862
18.42%
JUBLFOOD 28-Dec-17 1,770.15 -9.65 -0.54% 1,795.05
1,762.00
1,779.30 36,500
73
649.44 98,000 1,000
1.03%
RECLTD 25-Jan-18 162.10 6.35 4.08% 163.80
161.00
162.25 36,000
6
58.41 174,000 6,000
3.57%
TATAMOTORS 25-Jan-18 426.00 6.75 1.61% 427.30
420.00
423.32 36,000
24
152.40 196,500 16,500
9.17%
GRASIM 28-Dec-17 1,188.35 15.95 1.36% 1,205.00
1,187.00
1,193.22 35,250
47
420.61 84,750 4,500
5.61%
RELIANCE 25-Jan-18 922.10 7.30 0.80% 934.90
919.95
926.49 34,000
34
315.01 148,000 -2,000
-1.33%
TATACOMM 28-Dec-17 706.65 5.10 0.73% 717.00
704.95
711.68 33,600
48
239.12 106,400 3,500
3.40%
BOSCHLTD 30-Nov-17 19,053.25 -307.15 -1.59% 19,610.05
19,006.45
19,207.10 33,475
1,339
6,429.58 112,200 -375
-0.33%
FEDERALBNK 25-Jan-18 114.10 -0.15 -0.13% 115.65
114.10
114.67 33,000
6
37.84 539,000 33,000
6.52%
MFSL 28-Dec-17 574.35 22.80 4.13% 582.10
561.30
571.08 33,000
33
188.46 40,000 9,000
29.03%
MCDOWELL-N 28-Dec-17 3,208.00 62.65 1.99% 3,244.10
3,160.15
3,217.84 31,500
126
1,013.62 35,500 9,250
35.24%
STAR 28-Dec-17 795.10 18.10 2.33% 800.00
784.10
795.42 30,500
61
242.60 116,000 -1,000
-0.85%
CESC 28-Dec-17 1,014.80 1.55 0.15% 1,022.95
1,008.00
1,015.31 30,250
55
307.13 167,200 14,300
9.35%
EICHERMOT 30-Nov-17 30,783.55 230.45 0.75% 30,946.10
30,625.05
30,804.09 30,175
1,207
9,295.13 174,125 -2,600
-1.47%
MARICO 28-Dec-17 310.00 3.45 1.13% 311.00
308.50
309.60 28,600
11
88.55 91,000 5,200
6.06%
ASHOKLEY 25-Jan-18 117.75 1.75 1.51% 118.15
117.75
117.95 28,000
4
33.03 301,000 14,000
4.88%
HINDALCO 25-Jan-18 264.00 6.50 2.52% 266.00
263.70
264.69 28,000
8
74.11 38,500 3,500
10.00%
TATAELXSI 28-Dec-17 900.15 0.15 0.02% 907.95
897.65
904.18 28,000
35
253.17 94,400 15,200
19.19%
MARUTI 28-Dec-17 8,387.40 145.80 1.77% 8,412.25
8,285.00
8,354.82 26,325
351
2,199.41 66,825 10,425
18.48%
BHARTIARTL 25-Jan-18 505.05 8.35 1.68% 510.40
498.95
506.73 25,500
15
129.22 110,500 8,500
8.33%
FORTIS 25-Jan-18 132.40 -0.70 -0.53% 134.15
132.40
132.89 24,300
7
32.29 87,500 14,000
19.05%
NESTLEIND 30-Nov-17 7,726.60 46.85 0.61% 7,740.00
7,705.05
7,727.41 24,300
243
1,877.76 138,200 3,600
2.67%
HEXAWARE 28-Dec-17 333.70 -5.80 -1.71% 336.15
333.70
334.66 24,000
8
80.32 126,000 3,000
2.44%
DHFL 25-Jan-18 650.60 13.35 2.09% 656.50
645.00
649.56 24,000
16
155.89 241,500 -1,500
-0.62%
MANAPPURAM 25-Jan-18 103.55 -1.55 -1.47% 105.55
103.55
104.86 24,000
4
25.17 66,000 6,000
10.00%
MINDTREE 28-Dec-17 518.30 5.15 1.00% 523.55
512.95
518.32 22,800
19
118.18 31,200 6,000
23.81%
DIVISLAB 28-Dec-17 1,028.65 12.95 1.27% 1,036.60
1,021.05
1,029.96 22,400
28
230.71 111,200 -2,400
-2.11%
IFCI 25-Jan-18 24.15 -0.55 -2.23% 24.15
24.15
24.15 22,000
1
5.31 132,000 0
0.00%
JETAIRWAYS 28-Dec-17 697.60 7.05 1.02% 714.00
701.05
705.29 21,600
18
152.34 180,000 -7,200
-3.85%
ACC 28-Dec-17 1,779.35 -25.55 -1.42% 1,820.80
1,775.00
1,799.89 20,800
52
374.38 35,600 4,400
14.10%
MRF 30-Nov-17 69,790.60 -272.65 -0.39% 70,939.75
69,650.20
70,307.11 20,310
1,354
14,279.37 71,565 1,740
2.49%
HINDPETRO 25-Jan-18 418.20 0.70 0.17% 419.80
416.50
418.10 18,900
12
79.02 44,100 1,575
3.70%
ONGC 25-Jan-18 180.00 -2.00 -1.10% 181.50
179.95
180.40 18,750
5
33.83 150,000 7,500
5.26%
BEML 28-Dec-17 1,643.85 -2.75 -0.17% 1,679.95
1,641.05
1,655.33 18,600
62
307.89 44,100 4,800
12.21%
BAJAJFINSV 28-Dec-17 5,168.10 132.90 2.64% 5,252.00
5,069.45
5,175.28 18,000
144
931.55 18,875 8,875
88.75%
BERGEPAINT 28-Dec-17 258.85 5.85 2.31% 259.00
255.00
257.80 17,600
8
45.37 26,400 6,600
33.33%
SIEMENS 28-Dec-17 1,204.40 25.35 2.15% 1,209.25
1,190.00
1,200.01 17,000
34
204.00 54,000 3,000
5.88%
SRF 28-Dec-17 1,792.00 74.70 4.35% 1,810.00
1,747.05
1,774.29 17,000
34
301.63 14,000 3,500
33.33%
OFSS 30-Nov-17 3,664.25 -2.10 -0.06% 3,686.00
3,655.00
3,668.23 16,350
109
599.76 67,350 -150
-0.22%
HEROMOTOCO 28-Dec-17 3,663.65 -17.60 -0.48% 3,720.80
3,656.70
3,683.49 15,200
76
559.89 36,600 3,800
11.59%
PEL 28-Dec-17 2,631.00 26.50 1.02% 2,650.25
2,620.05
2,633.40 14,700
49
387.11 47,700 9,300
24.22%
HDFC 25-Jan-18 1,725.60 41.60 2.47% 1,734.90
1,710.05
1,722.17 14,500
29
249.71 20,000 11,500
135.29%
ITC 25-Jan-18 260.50 2.45 0.95% 261.50
260.50
260.81 14,400
6
37.56 256,800 12,000
4.90%
INDIANB 25-Jan-18 423.90 14.45 3.53% 426.70
423.00
424.66 14,000
7
59.45 30,000 12,000
66.67%
KAJARIACER 28-Dec-17 714.25 10.15 1.44% 724.60
714.25
721.60 13,600
17
98.14 24,000 -5,600
-18.92%
CHENNPETRO 28-Dec-17 426.40 -1.90 -0.44% 431.00
426.40
429.78 13,500
9
58.02 49,500 12,000
32.00%
TATASTEEL 25-Jan-18 711.80 15.35 2.20% 715.10
710.60
712.77 13,000
13
92.66 81,000 4,000
5.19%
BIOCON 25-Jan-18 397.90 8.75 2.25% 402.55
397.90
400.55 12,600
7
50.47 30,600 9,000
41.67%
CUMMINSIND 28-Dec-17 864.15 3.05 0.35% 864.45
861.00
862.95 12,600
21
108.73 38,400 4,800
14.29%
SAIL 25-Jan-18 80.25 1.80 2.29% 80.25
80.25
80.25 12,000
1
9.63 132,000 -12,000
-8.33%
ULTRACEMCO 28-Dec-17 4,306.15 -7.35 -0.17% 4,375.00
4,281.20
4,327.73 11,200
56
484.71 29,800 5,000
20.16%
REPCOHOME 28-Dec-17 629.90 2.75 0.44% 639.95
616.75
627.05 10,500
15
65.84 37,100 0
0.00%
AJANTPHARM 28-Dec-17 1,279.80 39.90 3.22% 1,284.00
1,245.05
1,270.36 10,400
26
132.12 17,200 2,400
16.22%
SUNPHARMA 25-Jan-18 524.00 6.45 1.25% 526.00
518.55
521.88 10,400
9
54.28 70,400 6,600
10.34%
LICHSGFIN 25-Jan-18 611.10 12.35 2.06% 612.00
605.75
610.00 9,900
9
60.39 6,600 4,400
200.00%
INDIGO 28-Dec-17 1,177.65 -1.60 -0.14% 1,183.60
1,170.00
1,177.34 9,000
15
105.96 36,600 3,600
10.91%
INFY 25-Jan-18 978.20 -23.30 -2.33% 991.85
976.00
982.02 9,000
15
88.38 75,000 -3,600
-4.58%
COALINDIA 25-Jan-18 272.00 3.45 1.28% 272.00
269.50
270.84 8,500
4
23.02 371,800 4,400
1.20%
MGL 28-Dec-17 1,088.50 -10.55 -0.96% 1,110.00
1,082.95
1,091.11 8,400
14
91.65 30,000 4,200
16.28%
DJIA 15-Dec-17 22,980.00 70.00 0.31% 22,985.00
22,945.00
22,965.83 8,130
0
1,867.12 13,260 0
0.00%
IDBI 25-Jan-18 61.20 2.00 3.38% 61.20
61.20
61.20 8,000
1
4.90 110,000 10,000
10.00%
KTKBANK 25-Jan-18 159.75 2.75 1.75% 161.00
159.75
160.37 7,600
2
12.19 15,200 3,800
33.33%
BHEL 25-Jan-18 89.00 0.25 0.28% 89.00
89.00
89.00 7,500
1
6.68 112,500 0
0.00%
BAJAJ-AUTO 28-Dec-17 3,237.00 -0.10 -0.00% 3,264.95
3,229.75
3,242.80 7,250
29
235.10 32,250 3,500
12.17%
LUPIN 25-Jan-18 844.50 8.00 0.96% 853.45
842.50
845.38 7,200
12
60.87 107,400 3,600
3.47%
BANKBARODA 25-Jan-18 185.10 1.70 0.93% 185.40
185.10
185.25 7,000
2
12.97 16,000 0
0.00%
IDEA 25-Jan-18 97.80 3.40 3.60% 97.80
97.80
97.80 7,000
1
6.85 70,000 0
0.00%
PNB 25-Jan-18 197.30 8.55 4.53% 198.00
197.30
197.65 7,000
2
13.84 - -8,000
-100.00%
RELINFRA 25-Jan-18 444.55 4.45 1.01% 451.10
444.55
447.92 6,500
5
29.11 7,800 1,300
20.00%
BALKRISIND 28-Dec-17 2,100.05 16.25 0.78% 2,171.00
2,098.60
2,120.95 6,400
16
135.74 18,400 2,000
12.20%
BANKNIFTY 25-Jan-18 25,948.20 309.70 1.21% 26,101.00
25,821.15
26,027.99 6,360
159
1,655.38 12,240 2,960
31.90%
FTSE100 15-Dec-17 7,457.00 0.00 0.00% 0.00
0.00
0.00 6,360
85
0.00 - 0
0.00%
FTSE100 17-Nov-17 7,552.00 0.00 0.00% 0.00
0.00
0.00 6,360
85
0.00 - 0
0.00%
JUSTDIAL 25-Jan-18 546.20 51.30 10.37% 554.30
546.20
551.03 6,000
4
33.06 7,000 5,600
400.00%
KSCL 28-Dec-17 539.25 12.25 2.32% 539.25
534.25
535.42 6,000
4
32.13 79,500 1,500
1.92%
SHREECEM 30-Nov-17 18,282.40 312.45 1.74% 18,450.00
18,180.50
18,276.31 5,850
117
1,069.16 32,750 -1,100
-3.25%
COLPAL 28-Dec-17 1,048.80 0.80 0.08% 1,057.00
1,048.00
1,051.35 5,600
8
58.88 39,900 2,100
5.56%
GODREJCP 28-Dec-17 951.15 11.75 1.25% 954.95
948.85
952.82 5,600
7
53.36 19,200 800
4.35%
PVR 28-Dec-17 1,420.00 12.50 0.89% 1,435.95
1,416.00
1,427.66 5,600
14
79.95 11,200 2,000
21.74%
BPCL 25-Jan-18 498.50 -2.35 -0.47% 504.50
498.50
502.43 5,400
3
27.13 37,800 3,600
10.53%
GODFRYPHLP 28-Dec-17 1,053.00 12.50 1.20% 1,053.00
1,034.50
1,042.16 5,000
10
52.11 12,500 0
0.00%
VOLTAS 25-Jan-18 610.00 7.00 1.16% 610.05
610.00
610.02 5,000
5
30.50 6,000 4,000
200.00%
RAMCOCEM 28-Dec-17 740.70 31.25 4.40% 740.75
724.95
732.39 4,800
6
35.15 11,200 3,200
40.00%
GSFC 25-Jan-18 138.00 0.70 0.51% 138.00
138.00
138.00 4,500
1
6.21 18,000 4,500
33.33%
ADANIENT 25-Jan-18 159.85 2.50 1.59% 159.85
159.85
159.85 4,000
1
6.39 12,000 4,000
50.00%
EXIDEIND 25-Jan-18 203.50 3.50 1.75% 203.50
203.50
203.50 4,000
1
8.14 4,000 -4,000
-50.00%
TORNTPHARM 28-Dec-17 1,274.10 -2.60 -0.20% 1,284.00
1,274.10
1,278.05 3,200
8
40.90 15,200 1,600
11.76%
CANBK 25-Jan-18 398.00 12.65 3.28% 398.00
398.00
398.00 3,084
2
12.27 9,600 1,600
20.00%
PIDILITIND 28-Dec-17 836.25 9.25 1.12% 836.25
835.45
835.73 3,000
3
25.07 30,000 2,000
7.14%
TITAN 25-Jan-18 788.20 -0.35 -0.04% 794.70
794.70
791.45 3,000
2
23.74 9,000 3,000
50.00%
TORNTPOWER 25-Jan-18 267.00 5.35 2.04% 267.00
267.00
267.00 3,000
1
8.01 18,000 3,000
20.00%
TVSMOTOR 25-Jan-18 718.65 17.05 2.43% 721.60
718.65
719.63 3,000
3
21.59 13,000 -2,000
-13.33%
UJJIVAN 25-Jan-18 398.00 12.85 3.34% 398.05
398.00
398.02 2,400
2
9.55 8,000 3,200
66.67%
LT 25-Jan-18 1,247.80 23.60 1.93% 1,255.00
1,247.80
1,250.30 2,250
3
28.13 12,750 1,500
13.33%
BATAINDIA 25-Jan-18 760.00 6.65 0.88% 760.00
754.90
757.45 2,200
2
16.66 5,500 0
0.00%
MARUTI 25-Jan-18 8,421.45 133.05 1.61% 8,437.85
8,330.50
8,366.07 2,175
29
181.96 10,050 1,125
12.61%
UBL 25-Jan-18 1,155.20 -3.40 -0.29% 1,158.60
1,150.00
1,154.60 2,100
3
24.25 700 0
0.00%
ARVIND 25-Jan-18 435.00 20.00 4.82% 435.00
435.00
435.00 2,000
1
8.70 12,000 -2,000
-14.29%
SUNTV 25-Jan-18 856.20 -29.75 -3.36% 886.00
856.20
871.10 2,000
2
17.42 2,000 -1,000
-33.33%
AUROPHARMA 25-Jan-18 725.00 1.95 0.27% 729.10
725.00
727.05 1,600
2
11.63 8,800 1,600
22.22%
BAJFINANCE 25-Jan-18 1,825.00 60.00 3.40% 1,836.00
1,825.00
1,832.33 1,500
3
27.48 3,500 500
16.67%
HDFCBANK 25-Jan-18 1,844.25 15.50 0.85% 1,844.25
1,840.00
1,842.75 1,500
3
27.64 5,000 500
11.11%
MCX 25-Jan-18 965.40 -104.35 -9.75% 965.40
952.35
956.70 1,500
3
14.35 1,500 1,500
0.00%
BOSCHLTD 28-Dec-17 19,155.95 -281.60 -1.45% 19,600.00
19,111.70
19,235.26 1,425
57
274.10 3,275 875
36.46%
DALMIABHA 28-Dec-17 3,108.30 89.90 2.98% 3,132.00
3,080.00
3,113.07 1,200
4
37.36 8,700 1,200
16.00%
EICHERMOT 28-Dec-17 30,960.15 260.90 0.85% 31,099.95
30,800.00
30,978.15 1,200
48
371.74 5,375 500
10.26%
SRTRANSFIN 25-Jan-18 1,298.85 162.20 14.27% 1,311.60
1,298.85
1,305.22 1,200
2
15.66 1,200 1,200
0.00%
BRITANNIA 28-Dec-17 4,780.00 -31.00 -0.64% 4,816.10
4,780.00
4,808.99 1,000
5
48.09 11,800 1,000
9.26%
JUBLFOOD 25-Jan-18 1,783.10 33.10 1.89% 1,793.00
1,783.10
1,788.05 1,000
2
17.88 8,000 1,000
14.29%
RBLBANK 25-Jan-18 526.70 6.70 1.29% 526.70
526.70
526.70 1,000
1
5.27 9,000 1,000
12.50%
PAGEIND 28-Dec-17 23,504.85 -350.75 -1.47% 23,942.65
23,405.00
23,587.23 950
19
224.08 2,350 150
6.82%
KOTAKBANK 25-Jan-18 1,035.00 40.05 4.03% 1,035.00
1,035.00
1,035.00 800
1
8.28 4,000 -800
-16.67%
GRASIM 25-Jan-18 1,202.45 24.45 2.08% 1,202.45
1,202.45
1,202.45 750
1
9.02 3,000 750
33.33%
MRF 28-Dec-17 70,154.85 -234.05 -0.33% 71,138.85
70,000.50
70,490.20 720
48
507.53 1,455 45
3.19%
HCLTECH 25-Jan-18 865.80 6.55 0.76% 865.80
865.80
865.80 700
1
6.06 1,400 -700
-33.33%
DRREDDY 25-Jan-18 2,352.95 4.35 0.19% 2,352.95
2,350.75
2,352.13 600
2
14.11 3,500 500
16.67%
M&M 25-Jan-18 1,438.50 8.00 0.56% 1,438.50
1,438.50
1,438.50 500
1
7.19 2,000 0
0.00%
IBULHSGFIN 25-Jan-18 1,195.00 11.00 0.93% 1,195.00
1,195.00
1,195.00 400
1
4.78 10,400 0
0.00%
INDUSINDBK 25-Jan-18 1,657.95 38.95 2.41% 1,657.95
1,657.95
1,657.95 300
1
4.97 900 300
50.00%
MCDOWELL-N 25-Jan-18 3,194.70 95.70 3.09% 3,194.70
3,194.70
3,194.70 250
1
7.99 3,000 0
0.00%
SHREECEM 28-Dec-17 18,203.10 302.90 1.69% 18,203.10
18,203.10
18,203.10 50
1
9.10 250 50
25.00%
Sections
Follow us on
Available On