Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
May 22, 21:07
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
SUZLON 25-May-17 20.40 -0.30 -1.45% 22.20
20.10
20.92 379,830,000
12,661
79,460.44 233,880,000 -72,660,000
-23.70%
SUZLON 29-Jun-17 20.35 -0.40 -1.93% 22.40
20.05
20.79 187,650,000
6,255
39,012.44 157,170,000 76,380,000
94.54%
BANKINDIA 25-May-17 156.45 -21.80 -12.23% 180.80
152.75
165.18 112,938,000
18,823
186,550.99 26,226,000 1,998,000
8.25%
GMRINFRA 25-May-17 16.80 -0.20 -1.18% 17.25
16.65
16.90 110,655,000
2,459
18,700.69 233,145,000 -13,950,000
-5.65%
SBIN 25-May-17 294.85 -14.15 -4.58% 309.85
293.60
300.01 95,190,000
31,730
285,579.52 54,393,000 -945,000
-1.71%
GMRINFRA 29-Jun-17 16.95 -0.15 -0.88% 17.30
16.75
17.00 86,265,000
1,917
14,665.05 96,570,000 57,510,000
147.24%
JPASSOCIAT 25-May-17 11.45 -1.05 -8.40% 12.80
11.00
11.98 74,324,000
1,093
8,904.02 158,576,000 -17,680,000
-10.03%
ITC 25-May-17 303.30 17.15 5.99% 304.45
291.80
299.48 52,857,600
22,024
158,297.94 45,249,600 -840,000
-1.82%
DLF 25-May-17 205.65 -2.75 -1.32% 211.85
204.45
208.64 49,620,000
9,924
103,527.17 30,570,000 -1,095,000
-3.46%
JPASSOCIAT 29-Jun-17 11.65 -0.95 -7.54% 12.85
11.05
12.03 49,368,000
726
5,938.97 52,088,000 27,200,000
109.29%
SAIL 25-May-17 60.25 -0.25 -0.41% 61.30
60.15
60.63 45,804,000
3,817
27,770.97 60,708,000 -10,944,000
-15.27%
PNB 25-May-17 151.30 -4.45 -2.86% 158.05
150.55
154.09 45,139,500
12,897
69,555.46 47,887,000 -4,193,000
-8.05%
ICICIBANK 25-May-17 304.70 -2.60 -0.85% 312.00
303.00
307.23 44,465,000
17,786
136,609.82 55,125,000 -6,895,000
-11.12%
RCOM 25-May-17 29.90 -0.75 -2.45% 30.85
29.75
30.07 41,952,000
3,496
12,614.97 94,368,000 -16,752,000
-15.08%
ADANIPOWER 25-May-17 31.55 -1.00 -3.07% 32.80
31.20
32.02 40,740,000
2,037
13,044.95 105,380,000 -12,700,000
-10.76%
BANKBARODA 25-May-17 182.90 -6.15 -3.25% 191.25
181.80
186.02 40,673,500
11,621
75,660.84 30,033,500 -5,505,500
-15.49%
SOUTHBANK 25-May-17 25.80 -0.45 -1.71% 26.60
25.60
26.08 38,145,291
1,151
9,948.29 122,025,162 -2,651,280
-2.13%
IFCI 25-May-17 27.85 -1.45 -4.95% 29.55
27.75
28.46 34,914,000
1,587
9,936.52 63,734,000 -7,678,000
-10.75%
IBREALEST 25-May-17 167.70 -1.20 -0.71% 172.70
166.65
169.79 34,810,000
3,481
59,103.90 25,200,000 330,000
1.33%
RCOM 29-Jun-17 29.90 -0.85 -2.76% 30.95
29.80
30.09 34,548,000
2,879
10,395.49 39,324,000 10,476,000
36.31%
FEDERALBNK 25-May-17 110.85 -1.85 -1.64% 113.70
110.55
112.05 30,855,000
2,805
34,573.03 53,977,000 -4,246,000
-7.29%
TATAMOTORS 25-May-17 449.65 5.05 1.14% 453.45
442.95
449.85 30,717,000
20,478
138,180.42 30,751,500 -7,378,500
-19.35%
ASHOKLEY 25-May-17 85.95 0.80 0.94% 86.40
84.75
85.63 30,639,000
4,377
26,236.18 50,239,000 -12,173,000
-19.50%
IDFCBANK 25-May-17 59.70 -1.00 -1.65% 61.05
59.45
60.10 29,528,000
3,691
17,746.33 82,920,000 -13,864,000
-14.32%
SAIL 29-Jun-17 60.40 -0.25 -0.41% 61.50
60.30
60.74 29,472,000
2,456
17,901.29 27,600,000 12,288,000
80.25%
RECLTD 25-May-17 212.95 -4.75 -2.18% 219.25
212.30
215.28 28,584,000
4,764
61,535.64 25,458,000 -2,574,000
-9.18%
SINTEX 25-May-17 112.80 0.10 0.09% 114.95
109.40
112.81 28,485,750
3,998
32,134.77 31,521,000 -4,652,625
-12.86%
TATASTEEL 25-May-17 487.10 -3.95 -0.80% 497.40
484.80
491.17 28,364,000
14,182
139,315.46 28,830,000 -2,346,000
-7.53%
SBIN 29-Jun-17 294.05 -13.95 -4.53% 308.95
292.75
298.65 27,207,000
9,069
81,253.71 26,532,000 11,487,000
76.35%
ADANIPOWER 29-Jun-17 31.65 -1.10 -3.36% 32.90
31.30
32.15 26,860,000
1,343
8,635.49 21,540,000 14,400,000
201.68%
IDEA 25-May-17 87.80 -0.40 -0.45% 88.65
87.20
87.95 26,775,000
3,825
23,548.61 69,167,000 -5,593,000
-7.48%
VEDL 25-May-17 229.75 -1.35 -0.58% 235.80
228.25
232.00 25,823,000
7,378
59,909.36 54,680,500 -402,500
-0.73%
BANKINDIA 29-Jun-17 153.40 -22.85 -12.96% 179.00
150.10
163.18 25,308,000
4,218
41,297.59 10,890,000 7,338,000
206.59%
HINDALCO 25-May-17 190.15 -1.40 -0.73% 194.35
189.20
190.92 25,039,000
7,154
47,804.46 33,306,000 -1,505,000
-4.32%
CANBK 25-May-17 361.40 -5.80 -1.58% 372.60
357.00
365.59 24,786,108
8,037
90,615.53 11,617,428 -3,888,924
-25.08%
ALBK 25-May-17 78.60 -4.20 -5.07% 83.75
78.00
80.58 24,270,000
2,427
19,556.77 17,570,000 -610,000
-3.36%
ONGC 25-May-17 177.55 -3.10 -1.72% 182.05
177.00
179.37 23,257,500
6,202
41,716.98 42,360,000 -7,935,000
-15.78%
ICICIBANK 29-Jun-17 303.90 -2.55 -0.83% 310.50
302.10
306.40 22,555,000
9,022
69,108.52 18,617,500 9,020,000
93.98%
ADANIENT 25-May-17 121.40 -0.60 -0.49% 124.70
120.60
122.01 21,912,000
2,739
26,734.83 21,592,000 -3,640,000
-14.43%
UNIONBANK 25-May-17 167.45 -7.00 -4.01% 176.40
165.70
170.90 21,808,000
5,452
37,269.87 18,904,000 -2,192,000
-10.39%
ASHOKLEY 29-Jun-17 86.25 0.80 0.94% 86.65
85.05
85.80 21,133,000
3,019
18,132.11 19,264,000 9,730,000
102.06%
JSWSTEEL 25-May-17 192.75 -1.40 -0.72% 197.00
191.80
194.77 20,937,000
6,979
40,778.99 45,234,000 -6,528,000
-12.61%
IFCI 29-Jun-17 28.05 -1.45 -4.92% 29.50
27.95
28.58 20,592,000
936
5,885.19 17,050,000 12,232,000
253.88%
IDFCBANK 29-Jun-17 60.00 -1.00 -1.64% 61.35
59.80
60.45 19,704,000
2,463
11,911.07 21,600,000 9,064,000
72.30%
IDEA 29-Jun-17 88.00 -0.35 -0.40% 88.80
87.50
88.14 18,074,000
2,582
15,930.42 13,909,000 7,679,000
123.26%
PFC 25-May-17 150.65 -4.15 -2.68% 157.05
149.65
152.52 17,142,000
2,857
26,144.98 30,042,000 -2,934,000
-8.90%
INDIACEM 25-May-17 197.80 -10.15 -4.88% 210.90
196.50
202.48 16,359,000
4,674
33,123.70 21,938,000 -1,582,000
-6.73%
PNB 29-Jun-17 150.30 -4.95 -3.19% 157.50
149.50
153.29 16,306,500
4,659
24,996.23 15,029,000 4,704,000
45.56%
BHEL 25-May-17 161.75 -2.75 -1.67% 166.45
161.15
164.04 15,870,000
3,174
26,033.15 30,985,000 -1,890,000
-5.75%
IDFC 25-May-17 60.25 -0.95 -1.55% 61.75
60.00
60.65 15,681,600
1,188
9,510.89 86,446,800 -5,821,200
-6.31%
KTKBANK 25-May-17 163.35 -3.30 -1.98% 168.70
162.50
165.32 15,487,500
2,100
25,603.94 23,349,250 -2,846,750
-10.87%
AXISBANK 25-May-17 501.35 0.40 0.08% 506.65
498.45
502.05 15,014,400
12,512
75,379.80 35,187,600 -3,357,600
-8.71%
HDIL 25-May-17 89.90 -1.70 -1.86% 93.20
88.25
91.01 14,864,000
1,858
13,527.73 22,824,000 -4,008,000
-14.94%
ONGC 29-Jun-17 178.55 -2.95 -1.63% 183.00
178.00
180.42 14,775,000
3,940
26,657.06 18,266,250 10,965,000
150.18%
ANDHRABANK 25-May-17 62.35 -2.95 -4.52% 65.65
62.05
63.50 14,540,000
1,454
9,232.90 20,700,000 -1,040,000
-4.78%
TATAMOTORS 29-Jun-17 451.60 5.05 1.13% 455.00
445.00
451.86 14,251,500
9,501
64,396.83 14,052,000 7,704,000
121.36%
SYNDIBANK 25-May-17 80.80 -4.20 -4.94% 85.95
80.10
82.88 13,968,000
1,552
11,576.68 13,464,000 -2,250,000
-14.32%
BANKBARODA 29-Jun-17 183.10 -5.90 -3.12% 191.15
182.05
186.37 13,580,000
3,880
25,309.05 10,062,500 6,391,000
174.07%
ITC 29-Jun-17 300.30 16.85 5.94% 301.40
287.00
296.96 13,579,200
5,658
40,324.79 7,536,000 5,054,400
203.68%
BHARTIARTL 25-May-17 372.55 -1.80 -0.48% 378.85
371.80
375.45 13,302,500
7,825
49,944.24 25,925,000 -7,134,900
-21.58%
TATAPOWER 25-May-17 82.00 -2.40 -2.84% 84.45
80.70
82.05 13,275,000
1,475
10,892.14 24,318,000 -2,079,000
-7.88%
MOTHERSUMI 25-May-17 432.45 9.15 2.16% 441.00
428.90
435.06 13,127,500
5,251
57,112.50 8,032,500 -812,500
-9.19%
NCC 25-May-17 95.20 -0.60 -0.63% 98.00
94.70
96.63 13,112,000
1,639
12,670.13 24,000,000 -1,536,000
-6.02%
DISHTV 25-May-17 97.85 -1.35 -1.36% 100.95
96.65
98.25 12,915,000
1,845
12,688.99 17,563,000 -644,000
-3.54%
RPOWER 25-May-17 45.90 -0.45 -0.97% 46.80
45.70
46.21 12,900,000
1,075
5,961.09 58,068,000 -3,828,000
-6.18%
FEDERALBNK 29-Jun-17 111.45 -1.85 -1.63% 114.40
111.10
112.76 12,793,000
1,163
14,425.39 10,219,000 5,291,000
107.37%
TATAGLOBAL 25-May-17 147.75 -2.15 -1.43% 151.00
147.25
149.25 12,631,500
2,807
18,852.51 22,689,000 -6,124,500
-21.26%
POWERGRID 25-May-17 202.40 -4.15 -2.01% 209.00
199.65
202.76 12,616,000
3,154
25,580.20 21,884,000 -4,552,000
-17.22%
CGPOWER 25-May-17 90.25 -1.65 -1.80% 93.15
89.95
90.96 12,540,000
1,045
11,406.38 19,980,000 -492,000
-2.40%
RELCAPITAL 25-May-17 637.05 -19.05 -2.90% 662.50
633.55
643.90 12,120,000
8,080
78,040.68 9,723,000 -949,500
-8.90%
IDBI 25-May-17 66.20 -2.95 -4.27% 69.70
65.55
67.16 11,416,000
1,427
7,666.99 38,248,000 -4,968,000
-11.50%
BEL 25-May-17 175.90 1.20 0.69% 180.20
174.90
176.82 11,241,000
2,498
19,876.34 18,189,000 -5,008,500
-21.59%
SOUTHBANK 29-Jun-17 25.95 -0.40 -1.52% 26.70
25.75
26.26 11,102,235
335
2,915.45 19,785,177 6,959,610
54.26%
DLF 29-Jun-17 206.55 -2.75 -1.31% 212.50
205.40
209.53 11,045,000
2,209
23,142.59 6,865,000 4,100,000
148.28%
INFY 25-May-17 963.55 2.20 0.23% 969.50
958.25
964.53 10,323,500
20,647
99,573.25 22,502,500 -5,799,500
-20.49%
JSWSTEEL 29-Jun-17 191.50 -1.40 -0.73% 195.85
190.50
193.52 10,215,000
3,405
19,768.07 12,165,000 6,738,000
124.16%
JINDALSTEL 25-May-17 113.65 1.15 1.02% 115.60
111.75
113.77 10,152,000
2,256
11,549.93 37,939,500 -5,229,000
-12.11%
IDFC 29-Jun-17 60.55 -1.00 -1.62% 62.05
60.40
61.00 9,966,000
755
6,079.26 12,447,600 7,722,000
163.41%
DHFL 25-May-17 404.05 -0.45 -0.11% 411.65
400.00
405.79 9,790,500
6,527
39,728.87 17,869,500 -2,241,000
-11.14%
TV18BRDCST 25-May-17 38.15 -1.20 -3.05% 40.00
37.85
38.98 9,639,000
567
3,757.28 92,820,000 -5,321,000
-5.42%
ADANIPORTS 25-May-17 355.10 4.75 1.36% 357.85
349.95
355.08 9,465,000
3,786
33,608.32 9,842,500 -402,500
-3.93%
RPOWER 29-Jun-17 46.20 -0.40 -0.86% 47.05
46.00
46.50 9,348,000
779
4,346.82 15,408,000 5,940,000
62.74%
GAIL 25-May-17 391.35 -11.00 -2.73% 404.00
388.60
395.18 9,200,000
4,600
36,356.56 12,756,000 -1,202,000
-8.61%
ENGINERSIN 25-May-17 162.80 -3.05 -1.84% 168.80
161.80
166.28 9,135,000
2,610
15,189.68 15,718,500 -1,939,000
-10.98%
NTPC 25-May-17 158.00 -1.10 -0.69% 160.00
157.00
158.68 9,116,000
2,279
14,465.27 21,668,000 -372,000
-1.69%
RECLTD 29-Jun-17 210.90 -5.65 -2.61% 217.80
209.40
213.83 8,760,000
1,460
18,731.51 6,582,000 2,568,000
63.98%
PFC 29-Jun-17 151.50 -4.15 -2.67% 157.90
150.65
153.26 8,748,000
1,458
13,407.18 9,282,000 5,340,000
135.46%
NMDC 25-May-17 122.10 -1.35 -1.09% 125.15
120.70
123.07 8,724,000
1,454
10,736.63 27,972,000 -2,466,000
-8.10%
INFY 29-Jun-17 953.50 2.15 0.23% 959.50
948.50
954.19 8,720,000
17,440
83,205.37 10,605,000 7,167,000
208.46%
TATAGLOBAL 29-Jun-17 148.65 -2.15 -1.43% 151.95
148.15
150.11 8,703,000
1,934
13,064.07 11,853,000 7,078,500
148.26%
APOLLOTYRE 25-May-17 233.35 -1.35 -0.58% 237.30
231.65
235.31 8,691,000
2,897
20,450.79 7,881,000 -1,614,000
-17.00%
HDFCBANK 25-May-17 1,575.30 13.30 0.85% 1,579.75
1,560.00
1,571.61 8,578,500
17,157
134,820.56 27,526,000 -2,857,500
-9.40%
RELINFRA 25-May-17 555.65 -15.85 -2.77% 576.05
553.30
562.96 8,552,700
6,579
48,148.28 9,777,300 -873,600
-8.20%
NIFTY 25-May-17 9,443.65 -2.10 -0.02% 9,492.05
9,426.90
9,456.22 8,479,200
113,056
801,811.81 17,817,300 -1,291,950
-6.76%
BHARTIARTL 29-Jun-17 372.45 -1.95 -0.52% 378.65
371.60
375.36 8,469,400
4,982
31,790.74 10,130,300 7,075,400
231.61%
L&TFH 25-May-17 123.70 -3.15 -2.48% 128.75
123.15
125.71 8,428,500
1,873
10,595.47 17,208,000 -1,944,000
-10.15%
HINDPETRO 25-May-17 510.75 -12.45 -2.38% 524.35
506.60
511.43 8,312,850
7,917
42,514.41 15,923,250 -1,353,450
-7.83%
JETAIRWAYS 25-May-17 475.95 -44.70 -8.59% 525.45
469.05
492.83 8,107,000
8,107
39,953.73 4,242,000 -413,000
-8.87%
POWERGRID 29-Jun-17 203.30 -4.35 -2.09% 208.60
200.80
203.57 8,076,000
2,019
16,440.31 6,252,000 4,396,000
236.85%
AXISBANK 29-Jun-17 503.85 0.35 0.07% 509.00
501.15
504.42 7,994,400
6,662
40,325.35 7,431,600 4,702,800
172.34%
IRB 25-May-17 233.85 -5.20 -2.18% 241.45
233.00
236.82 7,955,000
3,182
18,839.03 15,942,500 -1,255,000
-7.30%
ORIENTBANK 25-May-17 150.20 -7.35 -4.67% 159.30
146.95
153.03 7,920,000
1,320
12,119.98 12,378,000 -2,694,000
-17.87%
DISHTV 29-Jun-17 98.40 -1.10 -1.11% 101.45
97.15
98.67 7,805,000
1,115
7,701.19 5,628,000 4,697,000
504.51%
JUSTDIAL 25-May-17 479.45 -29.70 -5.83% 498.75
476.00
485.50 7,543,200
6,286
36,622.24 2,641,200 -169,200
-6.02%
IOC 25-May-17 426.75 -10.00 -2.29% 437.45
425.20
431.04 7,518,000
5,012
32,405.59 12,057,000 -1,384,500
-10.30%
SUNPHARMA 25-May-17 639.60 -12.80 -1.96% 651.95
636.25
639.71 7,462,000
10,660
47,735.16 20,878,200 -3,048,500
-12.74%
SUNTV 25-May-17 845.75 -9.15 -1.07% 873.75
835.35
849.64 7,418,000
7,418
63,026.30 6,260,000 -694,000
-9.98%
TATASTEEL 29-Jun-17 489.75 -3.90 -0.79% 500.00
487.50
493.29 7,380,000
3,690
36,404.80 6,776,000 2,550,000
60.34%
SINTEX 29-Jun-17 112.85 0.10 0.09% 115.00
109.45
113.03 7,324,500
1,028
8,278.88 5,749,875 1,816,875
46.20%
JISLJALEQS 25-May-17 92.10 -0.65 -0.70% 94.15
91.20
92.94 7,317,000
813
6,800.42 38,502,000 -4,383,000
-10.22%
ALBK 29-Jun-17 78.85 -4.25 -5.11% 83.95
78.35
80.97 7,290,000
729
5,902.71 4,410,000 1,580,000
55.83%
TATAPOWER 29-Jun-17 82.45 -2.40 -2.83% 84.50
81.10
82.46 7,272,000
808
5,996.49 6,705,000 4,527,000
207.85%
GRANULES 25-May-17 146.55 -2.55 -1.71% 151.55
144.55
148.37 7,095,000
1,419
10,526.85 13,625,000 -670,000
-4.69%
TV18BRDCST 29-Jun-17 38.45 -1.15 -2.90% 40.20
38.10
39.29 6,987,000
411
2,745.19 13,617,000 2,210,000
19.37%
CANBK 29-Jun-17 356.05 -7.25 -2.00% 367.35
352.00
360.19 6,945,168
2,252
25,015.80 5,945,952 3,993,780
204.58%
BEL 29-Jun-17 176.90 1.05 0.60% 181.85
176.00
177.61 6,826,500
1,517
12,124.55 7,663,500 5,589,000
269.41%
SUZLON 27-Jul-17 20.45 -0.35 -1.68% 22.10
20.15
20.87 6,780,000
226
1,414.99 9,660,000 3,420,000
54.81%
FORTIS 25-May-17 195.60 -8.40 -4.12% 206.60
194.15
200.83 6,777,000
2,510
13,610.25 13,294,800 -961,200
-6.74%
HINDALCO 29-Jun-17 191.15 -1.35 -0.70% 195.30
190.35
191.81 6,755,000
1,930
12,956.77 5,393,500 2,733,500
102.76%
JSWENERGY 25-May-17 65.10 0.70 1.09% 66.20
64.40
65.02 6,672,000
834
4,338.13 51,360,000 -2,864,000
-5.28%
VEDL 29-Jun-17 230.75 -1.45 -0.62% 236.85
229.50
232.79 6,639,500
1,897
15,456.09 8,148,000 3,027,500
59.13%
BHEL 29-Jun-17 162.50 -2.90 -1.75% 167.20
161.90
164.69 6,610,000
1,322
10,886.01 6,880,000 1,785,000
35.03%
TATAMTRDVR 25-May-17 265.95 -1.55 -0.58% 270.70
265.35
267.68 6,573,000
3,130
17,594.61 18,954,600 -1,203,300
-5.97%
UNIONBANK 29-Jun-17 165.35 -7.10 -4.12% 173.90
163.60
168.92 6,544,000
1,636
11,054.12 5,412,000 2,260,000
71.70%
COALINDIA 25-May-17 273.85 -3.10 -1.12% 277.45
273.40
275.44 6,468,500
3,805
17,816.84 18,422,900 -897,600
-4.65%
AUROPHARMA 25-May-17 576.65 -20.75 -3.47% 599.65
575.00
585.58 6,443,500
9,205
37,731.85 11,949,000 -1,474,200
-10.98%
TECHM 25-May-17 413.75 -3.90 -0.93% 418.55
412.40
414.48 6,430,600
5,846
26,653.55 10,793,200 -1,645,600
-13.23%
EXIDEIND 25-May-17 230.70 -7.55 -3.17% 241.70
228.65
234.83 6,412,000
1,603
15,057.30 12,996,000 -1,164,000
-8.22%
IBREALEST 29-Jun-17 168.60 -1.35 -0.79% 173.35
167.65
170.30 6,380,000
638
10,865.14 4,140,000 2,420,000
140.70%
RDEL 25-May-17 63.70 0.00 0.00% 65.45
63.40
64.45 6,255,000
695
4,031.35 15,156,000 -1,017,000
-6.29%
AMBUJACEM 25-May-17 243.25 -8.75 -3.47% 253.05
242.45
245.69 6,235,000
2,494
15,318.77 13,370,000 -600,000
-4.29%
ARVIND 25-May-17 380.10 2.55 0.68% 386.40
378.55
382.19 6,224,000
3,112
23,787.51 6,178,000 -846,000
-12.04%
KTKBANK 29-Jun-17 164.30 -3.20 -1.91% 169.65
163.40
166.40 6,202,375
841
10,320.75 5,826,250 3,333,500
133.73%
PTC 25-May-17 96.20 -2.95 -2.98% 101.00
95.30
97.34 6,136,000
767
5,972.78 15,088,000 -624,000
-3.97%
ADANIENT 29-Jun-17 122.15 -0.50 -0.41% 125.00
121.30
122.42 6,000,000
750
7,345.20 4,640,000 3,016,000
185.71%
RELIANCE 25-May-17 1,324.40 2.65 0.20% 1,332.50
1,316.00
1,323.14 5,993,500
11,987
79,302.40 17,199,000 -181,000
-1.04%
YESBANK 25-May-17 1,409.55 -25.15 -1.75% 1,451.80
1,401.30
1,422.98 5,936,700
16,962
84,478.05 7,793,450 -1,023,400
-11.61%
BHARATFIN 25-May-17 704.40 5.95 0.85% 717.80
689.70
704.92 5,933,000
5,933
41,822.90 17,147,000 -3,713,000
-17.80%
ANDHRABANK 29-Jun-17 62.70 -3.00 -4.57% 66.00
62.40
63.94 5,850,000
585
3,740.49 5,640,000 2,580,000
84.31%
CGPOWER 29-Jun-17 90.75 -1.60 -1.73% 93.20
90.30
91.33 5,772,000
481
5,271.57 2,952,000 1,368,000
86.36%
NMDC 29-Jun-17 122.80 -1.35 -1.09% 125.80
121.50
123.59 5,730,000
955
7,081.71 5,460,000 2,730,000
100.00%
INDIACEM 29-Jun-17 199.05 -10.10 -4.83% 211.85
197.75
203.37 5,596,500
1,599
11,381.60 5,579,000 2,436,000
77.51%
M&MFIN 25-May-17 311.20 -4.35 -1.38% 319.25
309.00
313.54 5,565,000
2,226
17,448.50 10,107,500 -670,000
-6.22%
DCBBANK 25-May-17 190.75 0.05 0.03% 192.90
189.80
191.11 5,319,000
1,182
10,165.14 5,742,000 -607,500
-9.57%
DABUR 25-May-17 276.80 1.25 0.45% 278.80
275.50
277.28 5,270,000
2,108
14,612.66 10,932,500 -1,997,500
-15.45%
HINDZINC 25-May-17 247.95 1.30 0.53% 250.50
247.15
248.33 5,196,800
1,624
12,905.21 17,152,000 -1,331,200
-7.20%
JINDALSTEL 29-Jun-17 114.40 1.10 0.97% 116.15
112.65
114.29 5,193,000
1,154
5,935.08 5,706,000 3,811,500
201.19%
NTPC 29-Jun-17 158.90 -1.15 -0.72% 160.85
158.00
159.49 5,160,000
1,290
8,229.68 4,184,000 2,548,000
155.75%
CASTROLIND 25-May-17 426.20 -7.00 -1.62% 435.70
422.15
427.40 5,122,600
3,659
21,893.99 8,467,200 -1,989,400
-19.03%
SUNPHARMA 29-Jun-17 642.20 -13.60 -2.07% 656.20
639.20
642.31 5,117,700
7,311
32,871.50 4,367,300 3,164,000
262.94%
KOTAKBANK 25-May-17 943.30 3.20 0.34% 954.50
938.75
945.70 5,084,000
6,355
48,079.39 11,972,800 -866,400
-6.75%
LT 25-May-17 1,749.30 19.65 1.14% 1,758.45
1,732.20
1,749.22 4,987,000
9,974
87,233.60 6,975,000 450,000
6.90%
SYNDIBANK 29-Jun-17 81.20 -4.25 -4.97% 86.20
80.50
83.41 4,950,000
550
4,128.80 3,474,000 1,395,000
67.10%
BPCL 25-May-17 695.20 -9.65 -1.37% 702.10
688.25
692.87 4,790,400
3,992
33,191.24 10,046,400 -789,600
-7.29%
IDBI 29-Jun-17 66.40 -3.10 -4.46% 70.00
66.00
67.44 4,784,000
598
3,226.33 7,160,000 1,392,000
24.13%
ZEEL 25-May-17 520.05 7.95 1.55% 521.75
507.25
517.77 4,759,300
3,661
24,642.23 9,031,100 -217,100
-2.35%
HINDUNILVR 25-May-17 1,018.70 11.75 1.17% 1,026.00
1,008.75
1,019.27 4,663,200
7,772
47,530.60 9,000,600 -612,000
-6.37%
RDEL 29-Jun-17 63.85 -0.15 -0.23% 66.50
63.45
64.48 4,653,000
517
3,000.25 3,447,000 1,548,000
81.52%
COALINDIA 29-Jun-17 275.35 -3.20 -1.15% 279.00
275.00
277.04 4,564,500
2,685
12,645.49 5,040,500 2,011,100
66.39%
JISLJALEQS 29-Jun-17 92.50 -0.90 -0.96% 94.55
91.50
93.49 4,491,000
499
4,198.64 6,597,000 3,753,000
131.96%
HDIL 29-Jun-17 90.15 -1.55 -1.69% 93.45
89.00
91.89 4,472,000
559
4,109.32 4,840,000 2,456,000
103.02%
INFRATEL 25-May-17 387.90 7.80 2.05% 389.00
376.70
385.44 4,368,000
2,730
16,836.02 6,467,200 -161,600
-2.44%
NCC 29-Jun-17 95.75 -0.60 -0.62% 98.45
95.15
97.23 4,344,000
543
4,223.67 3,408,000 1,056,000
44.90%
HCLTECH 25-May-17 849.60 9.95 1.19% 855.70
840.75
850.31 4,342,800
6,204
36,927.26 5,707,100 -784,700
-12.09%
GSFC 25-May-17 122.25 -9.30 -7.07% 133.50
121.30
126.03 4,315,500
959
5,438.82 6,718,500 -531,000
-7.32%
LUPIN 25-May-17 1,264.20 -54.25 -4.11% 1,325.00
1,257.00
1,275.80 4,233,200
10,583
54,007.17 5,946,000 -1,550,800
-20.69%
HINDPETRO 29-Jun-17 513.25 -12.20 -2.32% 525.70
510.00
513.59 4,193,700
3,994
21,538.42 4,292,400 2,972,550
225.22%
ORIENTBANK 29-Jun-17 146.00 -9.05 -5.84% 154.95
142.05
148.75 4,176,000
696
6,211.80 3,768,000 1,218,000
47.76%
TECHM 29-Jun-17 415.40 -4.30 -1.02% 420.50
414.00
416.08 4,116,200
3,742
17,126.68 3,587,100 2,480,500
224.16%
L&TFH 29-Jun-17 124.35 -3.25 -2.55% 129.45
123.90
126.47 4,090,500
909
5,173.26 4,158,000 1,998,000
92.50%
HDFCBANK 29-Jun-17 1,562.50 11.05 0.71% 1,566.50
1,548.90
1,559.43 4,053,500
8,107
63,211.50 3,973,000 3,011,500
313.21%
NHPC 25-May-17 30.55 -0.10 -0.33% 30.75
30.35
30.54 4,023,000
149
1,228.62 22,032,000 108,000
0.49%
GLENMARK 25-May-17 669.60 9.05 1.37% 675.00
654.40
666.97 3,964,100
5,663
26,439.36 6,769,000 -1,107,400
-14.06%
AUROPHARMA 29-Jun-17 579.45 -21.05 -3.51% 601.25
578.25
588.64 3,847,200
5,496
22,646.16 3,929,100 2,422,000
160.71%
ENGINERSIN 29-Jun-17 163.75 -3.00 -1.80% 169.60
162.65
167.27 3,846,500
1,099
6,434.04 3,717,000 1,274,000
52.15%
CENTURYTEX 25-May-17 1,135.00 -16.45 -1.43% 1,167.80
1,128.55
1,143.80 3,782,350
6,877
43,262.52 5,330,050 -1,762,750
-24.85%
PETRONET 25-May-17 440.60 -8.70 -1.94% 459.85
439.05
446.96 3,756,000
2,504
16,787.82 4,777,500 -1,008,000
-17.42%
DABUR 29-Jun-17 277.60 0.90 0.33% 279.70
276.65
278.13 3,725,000
1,490
10,360.34 2,757,500 2,220,000
413.02%
DHFL 29-Jun-17 406.35 -0.55 -0.14% 413.75
402.25
408.55 3,711,000
2,474
15,161.29 4,057,500 1,884,000
86.68%
CIPLA 25-May-17 562.15 -3.30 -0.58% 567.50
554.70
562.93 3,636,000
3,636
20,468.13 5,709,000 -1,153,000
-16.80%
NIFTY 29-Jun-17 9,447.25 -3.40 -0.04% 9,494.10
9,433.00
9,459.64 3,583,050
47,774
338,943.63 5,516,175 2,809,275
103.78%
TATAMTRDVR 29-Jun-17 267.35 -1.70 -0.63% 272.20
266.55
268.88 3,574,200
1,702
9,610.31 5,430,600 2,070,600
61.63%
FORTIS 29-Jun-17 196.40 -8.60 -4.20% 207.50
195.15
200.68 3,569,400
1,322
7,163.07 3,474,900 1,487,700
74.86%
EQUITAS 25-May-17 153.80 -4.20 -2.66% 159.75
153.50
156.28 3,545,600
1,108
5,541.06 9,289,600 -51,200
-0.55%
VOLTAS 25-May-17 416.50 -0.70 -0.17% 419.90
414.50
416.70 3,472,000
1,736
14,467.82 6,192,000 -368,000
-5.61%
INDIANB 25-May-17 332.50 -13.45 -3.89% 350.00
327.80
338.88 3,386,000
1,693
11,474.48 1,760,000 -240,000
-12.00%
IBULHSGFIN 25-May-17 1,051.45 9.20 0.88% 1,064.60
1,045.00
1,055.37 3,377,600
4,222
35,646.18 11,043,200 -1,128,000
-9.27%
TITAN 25-May-17 482.00 9.50 2.01% 483.90
472.40
478.97 3,376,500
2,251
16,172.42 5,202,000 -550,500
-9.57%
RELCAPITAL 29-Jun-17 640.40 -19.35 -2.93% 666.40
637.25
647.32 3,375,000
2,250
21,847.05 2,932,500 1,846,500
170.03%
TORNTPOWER 25-May-17 198.60 -5.95 -2.91% 207.00
196.15
200.19 3,351,000
1,117
6,708.37 3,210,000 -15,000
-0.47%
GAIL 29-Jun-17 393.25 -10.85 -2.68% 405.10
390.25
396.58 3,280,000
1,640
13,007.82 2,606,000 1,970,000
309.75%
MARICO 25-May-17 317.15 6.65 2.14% 319.00
311.05
316.14 3,122,600
1,201
9,871.79 5,613,400 -416,000
-6.90%
CASTROLIND 29-Jun-17 428.10 -7.65 -1.76% 440.00
425.00
431.14 3,099,600
2,214
13,363.62 3,059,000 2,546,600
496.99%
VGUARD 25-May-17 194.45 -8.75 -4.31% 201.05
192.00
196.07 3,078,000
1,026
6,035.03 2,361,000 -300,000
-11.27%
BALRAMCHIN 25-May-17 160.20 -0.30 -0.19% 164.00
158.05
162.22 3,076,500
879
4,990.70 7,315,000 -518,000
-6.61%
GRANULES 29-Jun-17 147.30 -2.60 -1.73% 151.90
145.50
149.00 3,050,000
610
4,544.50 2,135,000 530,000
33.02%
AMBUJACEM 29-Jun-17 244.50 -8.85 -3.49% 254.45
243.75
246.44 2,995,000
1,198
7,380.88 2,650,000 837,500
46.21%
HDFC 25-May-17 1,523.40 -2.45 -0.16% 1,533.65
1,514.40
1,521.99 2,977,500
5,955
45,317.25 7,420,500 -113,500
-1.51%
UPL 25-May-17 790.25 -1.35 -0.17% 806.80
781.80
795.15 2,971,200
2,476
23,625.50 9,364,800 -444,000
-4.53%
HAVELLS 25-May-17 477.25 -9.75 -2.00% 487.75
476.25
480.51 2,930,000
1,465
14,078.94 4,622,000 -202,000
-4.19%
TVSMOTOR 25-May-17 526.55 0.75 0.14% 530.30
523.70
526.85 2,922,000
1,461
15,394.56 5,562,000 -522,000
-8.58%
WIPRO 25-May-17 521.60 1.05 0.20% 523.90
509.35
520.14 2,913,600
2,428
15,154.80 11,644,800 -423,600
-3.51%
BHARATFIN 29-Jun-17 708.55 6.00 0.85% 719.50
693.80
708.58 2,913,000
2,913
20,640.94 3,326,000 2,688,000
421.32%
LICHSGFIN 25-May-17 676.35 -7.35 -1.08% 689.95
674.20
679.11 2,868,800
2,608
19,482.31 5,219,500 -495,000
-8.66%
JSWENERGY 29-Jun-17 65.65 0.40 0.61% 67.85
64.85
65.22 2,848,000
356
1,857.47 2,704,000 1,584,000
141.43%
MCDOWELL-N 25-May-17 2,059.35 133.60 6.94% 2,091.40
1,944.85
2,048.96 2,813,250
11,253
57,642.37 2,584,500 -468,000
-15.33%
LUPIN 29-Jun-17 1,266.85 -55.90 -4.23% 1,327.20
1,261.05
1,277.79 2,810,000
7,025
35,905.90 2,253,200 1,846,400
453.88%
MOTHERSUMI 29-Jun-17 433.60 9.10 2.14% 441.50
430.70
436.18 2,785,000
1,114
12,147.61 1,125,000 757,500
206.12%
HCLTECH 29-Jun-17 850.95 8.15 0.97% 858.30
843.90
852.91 2,762,900
3,947
23,565.05 2,340,100 1,628,900
229.04%
INDUSINDBK 25-May-17 1,390.35 -2.20 -0.16% 1,400.90
1,378.60
1,389.77 2,728,800
4,548
37,924.04 6,027,000 -333,000
-5.24%
RELIANCE 29-Jun-17 1,329.70 3.90 0.29% 1,336.25
1,321.00
1,327.07 2,724,500
5,449
36,156.02 3,517,500 1,496,500
74.05%
IRB 29-Jun-17 235.05 -5.35 -2.23% 242.95
234.40
237.83 2,692,500
1,077
6,403.57 2,965,000 1,380,000
87.07%
BAJFINANCE 25-May-17 1,245.90 -48.15 -3.72% 1,304.90
1,241.00
1,270.94 2,686,500
5,373
34,143.80 3,806,500 -557,000
-12.76%
DIVISLAB 25-May-17 595.05 -17.50 -2.86% 615.75
591.65
605.01 2,617,200
4,362
15,834.32 9,304,800 -870,000
-8.55%
MRPL 25-May-17 129.35 -4.20 -3.14% 134.60
128.60
131.28 2,605,500
579
3,420.50 4,149,000 -580,500
-12.27%
PTC 29-Jun-17 96.70 -2.95 -2.96% 101.50
95.90
97.77 2,584,000
323
2,526.38 2,960,000 1,472,000
98.92%
ICIL 25-May-17 189.15 -5.55 -2.85% 196.45
188.45
191.53 2,544,500
727
4,873.48 9,838,500 -371,000
-3.63%
RELINFRA 29-Jun-17 558.85 -15.90 -2.77% 579.50
556.50
565.91 2,477,800
1,906
14,022.12 2,372,500 1,159,600
95.61%
PETRONET 29-Jun-17 442.65 -8.90 -1.97% 460.30
441.00
448.78 2,448,000
1,632
10,986.13 1,890,000 1,651,500
692.45%
BANKNIFTY 25-May-17 22,677.50 -120.85 -0.53% 22,920.00
22,657.20
22,762.60 2,440,480
61,012
555,516.70 3,076,640 -234,840
-7.09%
NHPC 29-Jun-17 30.70 -0.10 -0.32% 30.90
30.55
30.73 2,430,000
90
746.74 3,348,000 1,836,000
121.43%
CIPLA 29-Jun-17 563.65 -4.10 -0.72% 569.40
556.00
564.51 2,427,000
2,427
13,700.66 1,882,000 1,688,000
870.10%
EXIDEIND 29-Jun-17 231.70 -8.05 -3.36% 241.15
230.10
236.19 2,352,000
588
5,555.19 1,760,000 1,128,000
178.48%
IOC 29-Jun-17 427.50 -9.55 -2.19% 437.75
426.25
431.85 2,320,500
1,547
10,021.08 2,179,500 1,291,500
145.44%
YESBANK 29-Jun-17 1,404.85 -25.70 -1.80% 1,447.65
1,397.15
1,417.46 2,253,300
6,438
31,939.63 3,682,700 1,376,200
59.67%
GRASIM 25-May-17 1,109.50 -11.15 -0.99% 1,135.00
1,106.50
1,114.22 2,154,000
2,872
24,000.30 5,204,250 -297,000
-5.40%
BHARATFORG 25-May-17 1,064.90 5.30 0.50% 1,080.50
1,059.85
1,070.08 2,136,600
3,561
22,863.33 3,519,000 -380,400
-9.76%
KOTAKBANK 29-Jun-17 948.30 3.80 0.40% 957.95
943.50
949.66 2,135,200
2,669
20,277.14 1,987,200 1,078,400
118.66%
TCS 25-May-17 2,527.50 18.45 0.74% 2,545.45
2,507.10
2,526.23 2,130,750
8,523
53,827.65 4,596,000 -420,250
-8.38%
HEXAWARE 25-May-17 255.35 1.85 0.73% 260.30
251.60
256.00 2,124,000
708
5,437.44 2,355,000 -153,000
-6.10%
GLENMARK 29-Jun-17 672.65 7.85 1.18% 678.35
657.90
670.52 2,118,900
3,027
14,207.65 2,940,000 1,128,400
62.29%
JUSTDIAL 29-Jun-17 467.60 -36.40 -7.22% 492.05
465.05
474.94 2,080,800
1,734
9,882.55 1,113,600 729,600
190.00%
KPIT 25-May-17 122.65 -3.80 -3.01% 127.40
122.15
124.90 2,080,000
520
2,597.92 6,276,000 -380,000
-5.71%
EQUITAS 29-Jun-17 154.45 -4.15 -2.62% 160.10
154.20
156.96 2,076,800
649
3,259.75 1,673,600 902,400
117.01%
LT 29-Jun-17 1,757.45 20.00 1.15% 1,766.50
1,743.40
1,757.70 2,070,500
4,141
36,393.18 1,737,000 1,400,000
415.43%
CAIRN 25-May-17 286.65 3.45 1.22% 288.75
279.90
284.46 2,065,000
0
5,874.10 945,000 0
0.00%
CESC 25-May-17 883.50 5.70 0.65% 886.00
865.05
874.92 2,064,700
1,877
18,064.47 7,073,000 -1,412,400
-16.65%
CENTURYTEX 29-Jun-17 1,141.45 -16.95 -1.46% 1,173.45
1,135.00
1,149.92 2,039,950
3,709
23,457.79 2,415,600 1,700,600
237.85%
ASIANPAINT 25-May-17 1,114.75 -9.75 -0.87% 1,136.00
1,106.70
1,117.28 1,999,800
3,333
22,343.37 2,296,800 -279,600
-10.85%
UJJIVAN 25-May-17 314.95 -7.20 -2.23% 327.50
313.10
317.42 1,995,600
1,663
6,334.43 5,701,200 -216,000
-3.65%
BATAINDIA 25-May-17 543.65 -4.55 -0.83% 556.05
539.25
545.03 1,986,600
1,806
10,827.57 3,730,100 -724,900
-16.27%
MFSL 25-May-17 633.40 -10.30 -1.60% 650.55
627.50
633.99 1,976,000
1,976
12,527.64 5,142,000 -989,000
-16.13%
APOLLOTYRE 29-Jun-17 231.75 -1.30 -0.56% 235.45
230.10
233.59 1,950,000
650
4,555.01 3,891,000 717,000
22.59%
JETAIRWAYS 29-Jun-17 478.90 -44.20 -8.45% 526.65
471.80
494.62 1,945,000
1,945
9,620.36 1,057,000 846,000
400.95%
ADANIPORTS 29-Jun-17 356.85 5.05 1.44% 359.15
353.15
356.55 1,932,500
773
6,890.33 1,147,500 692,500
152.20%
M&MFIN 29-Jun-17 312.45 -5.25 -1.65% 320.05
310.15
315.44 1,905,000
762
6,009.13 1,620,000 632,500
64.05%
HINDZINC 29-Jun-17 249.35 1.40 0.56% 251.85
248.50
249.67 1,878,400
587
4,689.80 2,905,600 979,200
50.83%
HINDUNILVR 29-Jun-17 1,014.00 11.35 1.13% 1,021.30
1,004.00
1,015.04 1,809,600
3,016
18,368.16 1,574,400 1,215,000
338.06%
GODREJIND 25-May-17 567.85 -11.55 -1.99% 585.95
563.70
575.67 1,801,500
1,201
10,370.70 1,768,500 -273,000
-13.37%
BPCL 29-Jun-17 698.10 -9.40 -1.33% 704.85
691.45
695.54 1,772,400
1,477
12,327.75 1,626,000 1,178,400
263.27%
ARVIND 29-Jun-17 382.05 1.90 0.50% 387.75
380.40
384.24 1,734,000
867
6,662.72 1,082,000 244,000
29.12%
BALRAMCHIN 29-Jun-17 160.90 -0.05 -0.03% 164.95
159.00
162.99 1,687,000
482
2,749.64 2,009,000 1,011,500
101.40%
KSCL 25-May-17 529.55 -9.95 -1.84% 543.35
527.45
534.95 1,671,000
1,114
8,939.01 2,586,000 -228,000
-8.10%
ESCORTS 25-May-17 618.85 -22.40 -3.49% 647.95
616.85
627.22 1,666,500
1,515
10,452.62 1,172,600 -47,300
-3.88%
HDFC 29-Jun-17 1,531.40 -1.65 -0.11% 1,536.90
1,522.40
1,529.81 1,666,000
3,332
25,486.63 1,746,000 1,023,000
141.49%
INDIGO 25-May-17 1,043.65 -25.65 -2.40% 1,079.10
1,025.00
1,039.74 1,657,800
2,763
17,236.81 1,257,600 -339,600
-21.26%
WOCKPHARMA 25-May-17 640.55 -18.65 -2.83% 663.65
637.30
648.33 1,649,400
2,749
10,693.56 3,316,200 -253,800
-7.11%
DIVISLAB 29-Jun-17 598.40 -17.10 -2.78% 618.90
595.00
608.84 1,639,800
2,733
9,983.76 2,112,000 941,400
80.42%
GSFC 29-Jun-17 122.90 -9.20 -6.96% 133.15
122.00
127.96 1,633,500
363
2,090.23 1,422,000 886,500
165.55%
M&M 25-May-17 1,307.70 -29.55 -2.21% 1,344.05
1,302.75
1,314.48 1,620,000
3,240
21,294.58 3,933,500 -152,000
-3.72%
TATACHEM 25-May-17 599.55 -18.10 -2.93% 625.60
597.75
610.90 1,561,500
1,041
9,539.20 2,988,000 -154,500
-4.92%
BATAINDIA 29-Jun-17 546.15 -4.90 -0.89% 558.00
542.50
547.30 1,552,100
1,411
8,494.64 1,243,000 1,078,000
653.33%
IBULHSGFIN 29-Jun-17 1,057.55 10.05 0.96% 1,068.50
1,053.50
1,060.72 1,526,400
1,908
16,190.83 1,659,200 1,120,800
208.17%
MFSL 29-Jun-17 637.05 -10.85 -1.67% 647.30
631.20
637.49 1,492,000
1,492
9,511.35 1,500,000 1,339,000
831.68%
CUMMINSIND 25-May-17 932.60 -37.00 -3.82% 975.80
908.65
929.76 1,473,600
2,456
13,700.94 705,000 64,200
10.02%
ZEEL 29-Jun-17 522.70 7.65 1.49% 524.20
510.30
520.90 1,472,900
1,133
7,672.34 1,066,000 712,400
201.47%
BIOCON 25-May-17 982.60 -0.65 -0.07% 992.75
977.55
983.95 1,455,600
2,426
14,322.38 4,340,400 -302,400
-6.51%
TATACOMM 25-May-17 671.90 -5.15 -0.76% 684.85
665.45
675.37 1,443,400
2,062
9,748.29 5,178,600 -826,000
-13.76%
UBL 25-May-17 776.90 0.85 0.11% 809.85
773.80
791.19 1,414,000
2,020
11,187.43 1,029,000 -18,900
-1.80%
MINDTREE 25-May-17 504.55 5.55 1.11% 513.00
498.15
506.36 1,411,200
1,176
7,145.75 3,021,600 27,600
0.92%
TVSMOTOR 29-Jun-17 521.55 0.85 0.16% 525.60
519.50
521.96 1,396,000
698
7,286.56 1,214,000 594,000
95.81%
TCS 29-Jun-17 2,508.65 18.10 0.73% 2,526.15
2,490.60
2,506.83 1,359,750
5,439
34,086.62 1,505,750 832,000
123.49%
SUNTV 29-Jun-17 850.20 -9.20 -1.07% 880.85
840.35
853.13 1,355,000
1,355
11,559.91 1,176,000 848,000
258.54%
DCBBANK 29-Jun-17 191.25 -0.80 -0.42% 193.65
190.75
191.95 1,345,500
299
2,582.69 648,000 180,000
38.46%
WIPRO 29-Jun-17 521.60 0.95 0.18% 523.55
510.30
520.90 1,320,000
1,100
6,875.88 1,446,000 748,800
107.40%
CESC 29-Jun-17 887.00 4.60 0.52% 891.35
870.50
878.33 1,268,300
1,153
11,139.86 1,586,200 1,148,400
262.31%
STAR 25-May-17 937.60 -54.30 -5.47% 995.15
928.00
957.21 1,217,000
2,434
11,649.25 2,196,000 -90,500
-3.96%
TORNTPOWER 29-Jun-17 198.75 -6.45 -3.14% 206.45
197.85
200.72 1,194,000
398
2,396.60 837,000 366,000
77.71%
BAJFINANCE 29-Jun-17 1,251.95 -48.60 -3.74% 1,308.60
1,245.05
1,277.44 1,169,000
2,338
14,933.27 807,000 509,500
171.26%
INFRATEL 29-Jun-17 389.30 8.10 2.12% 390.00
378.85
386.23 1,123,200
702
4,338.14 523,200 419,200
403.08%
ICIL 29-Jun-17 190.05 -5.70 -2.91% 196.55
189.45
192.32 1,109,500
317
2,133.79 966,000 717,500
288.73%
BEML 25-May-17 1,249.65 -32.65 -2.55% 1,300.00
1,238.75
1,262.05 1,105,200
1,842
13,948.18 2,221,200 -223,200
-9.13%
INDUSINDBK 29-Jun-17 1,395.15 -0.45 -0.03% 1,403.85
1,382.80
1,393.35 1,080,000
1,800
15,048.18 728,400 533,400
273.54%
INDIANB 29-Jun-17 328.60 -13.55 -3.96% 345.90
323.90
337.03 1,064,000
532
3,586.00 618,000 406,000
191.51%
MUTHOOTFIN 25-May-17 385.45 5.40 1.42% 393.00
381.20
386.24 1,062,000
708
4,101.87 1,668,000 -144,000
-7.95%
ACC 25-May-17 1,627.10 -52.20 -3.11% 1,689.90
1,619.60
1,641.92 1,039,600
2,599
17,069.40 1,249,600 -162,400
-11.50%
UJJIVAN 29-Jun-17 314.95 -8.15 -2.52% 328.45
313.50
317.85 997,200
831
3,169.60 1,252,800 424,800
51.30%
MARICO 29-Jun-17 318.15 6.20 1.99% 320.20
313.50
317.38 990,600
381
3,143.97 538,200 416,000
340.43%
LICHSGFIN 29-Jun-17 679.75 -7.35 -1.07% 694.00
677.65
681.87 983,400
894
6,705.51 693,000 345,400
99.37%
TATACOMM 29-Jun-17 671.55 -4.65 -0.69% 683.05
666.40
674.09 976,500
1,395
6,582.49 1,379,000 802,200
139.08%
WOCKPHARMA 29-Jun-17 641.20 -21.35 -3.22% 666.95
639.40
650.25 964,800
1,608
6,273.61 808,200 459,600
131.84%
BIOCON 29-Jun-17 984.50 0.35 0.04% 993.50
980.35
985.83 958,800
1,598
9,452.14 1,640,400 705,000
75.37%
IGL 25-May-17 983.25 -17.45 -1.74% 1,008.00
979.05
987.19 923,450
1,679
9,116.21 2,223,650 -80,850
-3.51%
CEATLTD 25-May-17 1,685.25 -31.70 -1.85% 1,754.15
1,671.00
1,714.70 917,700
1,311
15,735.80 1,531,600 -183,400
-10.69%
GRASIM 29-Jun-17 1,113.55 -10.90 -0.97% 1,135.45
1,110.00
1,117.13 900,750
1,201
10,062.55 605,250 407,250
205.68%
RAYMOND 25-May-17 713.60 -11.00 -1.52% 742.40
704.00
723.70 890,400
1,113
6,443.82 1,106,400 -68,800
-5.85%
ASIANPAINT 29-Jun-17 1,113.90 -9.30 -0.83% 1,133.25
1,105.95
1,116.34 886,800
1,478
9,899.70 679,200 433,800
176.77%
BHARATFORG 29-Jun-17 1,070.05 4.95 0.46% 1,086.00
1,064.90
1,074.70 876,600
1,461
9,420.82 690,000 303,600
78.57%
MARUTI 25-May-17 6,719.55 -87.70 -1.29% 6,848.80
6,711.00
6,746.52 867,000
5,780
58,492.33 1,561,950 -12,600
-0.80%
MRPL 29-Jun-17 130.10 -4.10 -3.06% 135.60
129.25
132.00 859,500
191
1,134.54 900,000 333,000
58.73%
PIDILITIND 25-May-17 742.20 -21.60 -2.83% 773.75
739.50
753.08 859,000
859
6,468.96 1,473,000 -44,000
-2.90%
M&M 29-Jun-17 1,315.10 -28.70 -2.14% 1,348.20
1,310.10
1,320.60 851,000
1,702
11,238.31 658,000 504,000
327.27%
CADILAHC 25-May-17 458.60 -2.55 -0.55% 464.05
455.20
460.37 848,000
530
3,903.94 2,308,800 -65,600
-2.76%
TITAN 29-Jun-17 484.05 9.25 1.95% 485.95
475.75
480.80 841,500
561
4,045.93 537,000 343,500
177.52%
VGUARD 29-Jun-17 195.65 -8.65 -4.23% 201.65
193.10
197.07 825,000
275
1,625.83 543,000 171,000
45.97%
HAVELLS 29-Jun-17 476.40 -10.15 -2.09% 486.00
475.40
479.35 822,000
411
3,940.26 730,000 428,000
141.72%
OIL 25-May-17 314.25 -2.75 -0.87% 320.55
313.25
316.40 818,026
361
2,588.23 1,699,500 -192,610
-10.18%
CAPF 25-May-17 703.20 7.45 1.07% 709.50
675.35
698.43 800,000
1,000
5,587.44 3,738,400 -458,400
-10.92%
KPIT 29-Jun-17 123.35 -3.85 -3.03% 128.30
122.80
125.65 792,000
198
995.15 704,000 380,000
117.28%
SRTRANSFIN 25-May-17 996.65 -4.20 -0.42% 1,017.05
991.40
998.87 783,600
1,306
7,827.15 2,322,000 -357,000
-13.33%
AMARAJABAT 25-May-17 878.90 -18.15 -2.02% 911.00
877.00
892.03 762,000
1,270
6,797.27 1,446,600 -91,800
-5.97%
UPL 29-Jun-17 789.35 -1.00 -0.13% 803.90
781.60
794.28 762,000
635
6,052.41 981,600 264,000
36.79%
VOLTAS 29-Jun-17 418.55 -1.00 -0.24% 422.30
416.95
418.97 758,000
379
3,175.79 898,000 296,000
49.17%
ULTRACEMCO 25-May-17 4,277.20 -92.15 -2.11% 4,400.00
4,270.00
4,314.61 741,600
3,708
31,997.15 1,342,800 -63,200
-4.50%
DRREDDY 25-May-17 2,615.55 -48.65 -1.83% 2,688.00
2,608.90
2,627.30 734,400
3,672
19,294.89 2,433,800 -110,400
-4.34%
KSCL 29-Jun-17 528.05 -9.85 -1.83% 542.10
526.95
534.33 720,000
480
3,847.18 657,000 472,500
256.10%
JUBLFOOD 25-May-17 1,028.40 11.70 1.15% 1,038.80
1,012.30
1,024.81 719,500
1,439
7,373.51 1,505,000 -20,500
-1.34%
MCDOWELL-N 29-Jun-17 2,068.65 132.45 6.84% 2,099.10
1,965.45
2,053.13 704,500
2,818
14,464.30 684,750 387,000
129.97%
PCJEWELLER 25-May-17 453.50 4.10 0.91% 459.10
451.45
454.56 699,000
466
3,177.37 1,042,500 -25,500
-2.39%
HEROMOTOCO 25-May-17 3,565.95 -19.00 -0.53% 3,642.15
3,552.15
3,595.18 680,800
3,404
24,475.99 962,000 -124,600
-11.47%
ABIRLANUVO 25-May-17 1,617.30 -15.55 -0.95% 1,648.25
1,611.90
1,623.24 672,400
1,681
10,914.67 2,981,200 -235,600
-7.32%
NIITTECH 25-May-17 486.55 -14.80 -2.95% 509.35
484.20
493.30 643,500
429
3,174.39 673,500 -16,500
-2.39%
BAJAJ-AUTO 25-May-17 2,919.65 -62.70 -2.10% 3,004.95
2,908.85
2,945.21 623,000
2,492
18,348.66 1,114,000 -39,750
-3.45%
PVR 25-May-17 1,485.20 -29.00 -1.92% 1,522.10
1,395.00
1,473.96 616,800
1,542
9,091.39 361,600 -56,000
-13.41%
HEXAWARE 29-Jun-17 256.35 2.15 0.85% 260.00
252.75
256.30 606,000
202
1,553.18 297,000 168,000
130.23%
MINDTREE 29-Jun-17 507.40 8.15 1.63% 515.15
501.00
507.97 603,600
503
3,066.11 513,600 357,600
229.23%
CONCOR 25-May-17 1,199.55 -0.80 -0.07% 1,219.80
1,186.15
1,197.53 580,000
928
6,945.67 1,266,250 -15,625
-1.22%
IDFCBANK 27-Jul-17 59.85 -0.95 -1.56% 60.65
59.70
60.19 576,000
64
346.69 2,196,000 585,000
36.31%
TATACHEM 29-Jun-17 602.85 -17.95 -2.89% 627.00
601.55
614.24 564,000
376
3,464.31 394,500 204,000
107.09%
BANKNIFTY 29-Jun-17 22,614.50 -135.05 -0.59% 22,835.00
22,597.00
22,703.05 560,680
14,017
127,291.46 554,320 298,440
116.63%
PEL 25-May-17 2,768.15 -74.90 -2.63% 2,875.05
2,730.00
2,788.19 528,900
1,763
14,746.74 705,900 -88,800
-11.17%
HDFCBANK 27-Jul-17 1,551.00 5.50 0.36% 1,560.30
1,550.50
1,550.94 512,500
1,025
7,948.57 550,000 502,500
1,057.89%
BERGEPAINT 25-May-17 249.40 0.70 0.28% 250.15
245.20
247.25 499,400
227
1,234.77 884,400 -143,000
-13.92%
RCOM 27-Jul-17 30.10 -0.70 -2.27% 30.95
30.00
30.35 492,000
35
149.32 2,366,000 448,000
23.36%
BEML 29-Jun-17 1,256.50 -32.05 -2.49% 1,313.15
1,250.00
1,267.30 476,400
794
6,037.42 520,200 222,600
74.80%
BANKINDIA 27-Jul-17 152.35 -23.30 -13.27% 174.70
151.00
155.69 474,000
79
737.97 468,000 48,000
11.43%
CADILAHC 29-Jun-17 460.55 -2.55 -0.55% 465.75
458.35
463.09 473,600
296
2,193.19 342,400 235,200
219.40%
SRF 25-May-17 1,705.00 -36.20 -2.08% 1,779.35
1,699.50
1,735.56 473,000
946
8,209.20 552,500 -26,500
-4.58%
MCX 25-May-17 977.70 -17.80 -1.79% 1,001.60
973.55
985.58 465,000
930
4,582.95 1,201,500 -188,000
-13.53%
COLPAL 25-May-17 1,005.50 -13.45 -1.32% 1,026.30
1,002.05
1,016.07 459,900
657
4,672.91 735,000 -72,100
-8.93%
SRTRANSFIN 29-Jun-17 995.70 -4.10 -0.41% 1,014.85
991.00
997.87 456,000
760
4,550.29 510,000 286,800
128.49%
SBIN 27-Jul-17 295.45 -13.85 -4.48% 308.20
294.05
300.30 450,000
150
1,351.35 639,000 204,000
46.90%
INDIGO 29-Jun-17 1,053.05 -24.10 -2.24% 1,080.35
1,030.00
1,044.92 444,600
741
4,645.71 309,000 255,000
472.22%
TATAELXSI 25-May-17 1,530.00 -22.90 -1.47% 1,568.15
1,526.05
1,544.91 437,200
1,093
6,754.35 1,015,600 -20,800
-2.01%
SOUTHBANK 27-Jul-17 25.85 -0.40 -1.52% 26.35
25.85
26.18 430,833
13
112.79 5,865,957 430,833
7.93%
ESCORTS 29-Jun-17 622.25 -22.50 -3.49% 649.00
621.00
630.49 414,700
377
2,614.64 295,900 169,400
133.91%
ULTRACEMCO 29-Jun-17 4,294.30 -91.80 -2.09% 4,405.95
4,282.50
4,323.46 409,600
2,048
17,708.89 815,800 280,400
52.37%
GODREJIND 29-Jun-17 569.80 -12.15 -2.09% 587.80
566.80
578.32 406,500
271
2,350.87 271,500 130,500
92.55%
AMARAJABAT 29-Jun-17 882.90 -18.50 -2.05% 911.00
881.00
895.45 397,200
662
3,556.73 190,800 94,200
97.52%
STAR 29-Jun-17 943.50 -51.50 -5.18% 997.75
932.15
959.81 396,000
792
3,800.85 337,500 181,500
116.35%
SAIL 27-Jul-17 60.60 -0.30 -0.49% 61.55
60.50
60.84 396,000
33
240.93 564,000 276,000
95.83%
AJANTPHARM 25-May-17 1,678.80 7.50 0.45% 1,688.00
1,648.95
1,674.23 389,600
974
6,522.80 427,200 -40,000
-8.56%
DALMIABHA 25-May-17 2,372.05 -63.00 -2.59% 2,461.65
2,364.90
2,403.17 381,000
1,270
9,156.08 764,400 -164,400
-17.70%
DRREDDY 29-Jun-17 2,628.00 -50.80 -1.90% 2,682.05
2,623.10
2,639.57 380,200
1,901
10,035.65 515,000 192,600
59.74%
MUTHOOTFIN 29-Jun-17 387.40 5.65 1.48% 393.00
384.80
388.32 372,000
248
1,444.55 381,000 126,000
49.41%
JUBLFOOD 29-Jun-17 1,026.50 10.05 0.99% 1,037.75
1,012.75
1,021.82 347,500
695
3,550.82 286,500 178,500
165.28%
IGL 29-Jun-17 988.20 -17.95 -1.78% 1,013.40
985.00
991.87 342,650
623
3,398.64 323,400 220,000
212.77%
ACC 29-Jun-17 1,636.10 -51.40 -3.05% 1,693.80
1,628.60
1,646.34 340,400
851
5,604.14 250,400 141,200
129.30%
OIL 29-Jun-17 314.95 -3.75 -1.18% 321.75
314.55
317.12 328,570
145
1,041.96 228,866 151,822
197.06%
MCX 29-Jun-17 984.30 -15.70 -1.57% 1,008.70
980.15
991.85 317,500
635
3,149.12 527,000 252,500
91.99%
GODREJCP 25-May-17 1,779.05 -25.90 -1.43% 1,835.90
1,765.80
1,787.42 316,400
791
5,655.40 539,200 -46,400
-7.92%
CUMMINSIND 29-Jun-17 936.50 -35.60 -3.66% 972.55
915.10
935.25 312,000
520
2,917.98 179,400 121,200
208.25%
UBL 29-Jun-17 776.90 -2.45 -0.31% 808.90
775.15
791.59 311,500
445
2,465.80 162,400 128,100
373.47%
APOLLOHOSP 25-May-17 1,262.70 0.30 0.02% 1,273.15
1,258.90
1,265.90 306,400
766
3,878.72 1,998,400 -11,600
-0.58%
ABIRLANUVO 29-Jun-17 1,626.20 -14.15 -0.86% 1,653.05
1,621.65
1,631.50 293,200
733
4,783.56 317,600 217,600
217.60%
HEROMOTOCO 29-Jun-17 3,583.60 -18.50 -0.51% 3,655.00
3,570.00
3,611.72 274,800
1,374
9,925.01 205,800 139,000
208.08%
SIEMENS 25-May-17 1,363.55 -17.70 -1.28% 1,392.00
1,354.95
1,369.34 272,500
545
3,731.45 659,000 -17,000
-2.51%
PIDILITIND 29-Jun-17 744.30 -20.20 -2.64% 770.35
742.60
754.34 269,000
269
2,029.17 124,000 74,000
148.00%
MARUTI 29-Jun-17 6,753.40 -86.65 -1.27% 6,879.95
6,747.00
6,776.76 264,600
1,764
17,931.31 247,650 95,550
62.82%
RAYMOND 29-Jun-17 718.30 -10.65 -1.46% 746.00
701.15
728.80 262,400
328
1,912.37 168,800 100,800
148.24%
BAJAJ-AUTO 29-Jun-17 2,934.35 -63.70 -2.12% 3,015.20
2,925.00
2,954.87 259,750
1,039
7,675.27 237,250 168,250
243.84%
BAJAJFINSV 25-May-17 3,972.85 -210.35 -5.03% 4,238.45
3,951.05
4,042.04 250,375
2,003
10,120.26 280,000 -61,375
-17.98%
KTKBANK 27-Jul-17 161.60 -0.90 -0.55% 165.00
161.10
162.83 243,375
64
396.29 239,400 72,200
43.18%
GODFRYPHLP 25-May-17 1,239.70 -15.55 -1.24% 1,294.00
1,236.50
1,266.71 242,000
484
3,065.44 444,500 5,000
1.14%
CANFINHOME 25-May-17 2,536.65 -85.05 -3.24% 2,659.85
2,508.80
2,559.32 238,250
953
6,097.58 233,500 -109,250
-31.87%
NIITTECH 29-Jun-17 489.30 -13.10 -2.61% 511.95
486.60
494.98 211,500
141
1,046.88 187,500 151,500
420.83%
CEATLTD 29-Jun-17 1,599.10 -76.05 -4.54% 1,695.40
1,623.45
1,638.42 211,400
302
3,463.62 466,200 46,900
11.19%
CAPF 29-Jun-17 705.35 10.30 1.48% 707.75
687.00
702.48 205,600
257
1,444.30 900,800 120,000
15.37%
DALMIABHA 29-Jun-17 2,386.15 -64.55 -2.63% 2,469.00
2,378.90
2,416.74 182,700
609
4,415.38 218,700 137,400
169.00%
ASHOKLEY 27-Jul-17 86.05 0.55 0.64% 86.40
85.00
85.64 182,000
26
155.86 805,000 91,000
12.75%
BRITANNIA 25-May-17 3,642.15 48.30 1.34% 3,706.45
3,604.50
3,652.54 179,200
896
6,545.35 296,000 -11,800
-3.83%
PEL 29-Jun-17 2,784.70 -72.05 -2.52% 2,897.75
2,746.45
2,799.21 162,300
541
4,543.12 144,900 98,700
213.64%
COLPAL 29-Jun-17 1,010.00 -14.30 -1.40% 1,030.60
1,008.00
1,020.62 158,900
227
1,621.77 116,200 72,100
163.49%
PVR 29-Jun-17 1,492.45 -28.20 -1.85% 1,529.20
1,447.85
1,484.54 151,600
379
2,250.56 64,400 54,800
570.83%
PCJEWELLER 29-Jun-17 454.35 3.65 0.81% 458.75
451.85
454.93 150,000
100
682.40 97,500 48,000
96.97%
APOLLOHOSP 29-Jun-17 1,267.65 -4.00 -0.31% 1,279.00
1,263.15
1,270.78 149,600
374
1,901.09 100,400 59,200
143.69%
BERGEPAINT 29-Jun-17 250.30 -0.30 -0.12% 250.90
247.15
248.55 149,600
68
371.83 158,400 94,600
148.28%
TATAELXSI 29-Jun-17 1,538.00 -24.60 -1.57% 1,574.95
1,535.00
1,551.22 146,400
366
2,270.99 146,000 86,800
146.62%
CANFINHOME 29-Jun-17 2,542.60 -89.45 -3.40% 2,665.85
2,522.50
2,562.50 145,000
580
3,715.63 151,000 104,000
221.28%
CONCOR 29-Jun-17 1,204.90 -0.65 -0.05% 1,236.70
1,192.70
1,202.45 143,125
229
1,721.01 106,250 66,250
165.63%
PNB 27-Jul-17 149.90 -5.10 -3.29% 155.20
149.20
152.34 126,000
36
191.95 259,000 63,000
32.14%
INFIBEAM 25-May-17 1,017.85 6.05 0.60% 1,027.40
1,009.75
1,016.72 124,400
311
1,264.80 1,314,800 -60,800
-4.42%
ANDHRABANK 27-Jul-17 63.00 -3.00 -4.55% 65.00
63.00
63.33 120,000
12
76.00 250,000 120,000
92.31%
ONGC 27-Jul-17 179.25 -3.25 -1.78% 183.95
178.95
180.71 116,250
31
210.08 251,250 90,000
55.81%
NIFTY 27-Jul-17 9,457.25 -0.60 -0.01% 9,504.00
9,443.70
9,471.76 111,000
1,480
10,513.65 431,475 30,750
7.67%
NIFTYCPSE 25-May-17 2,631.50 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYINFRA 25-May-17 3,061.40 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYINFRA 27-Jul-17 3,318.85 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYINFRA 29-Jun-17 3,134.30 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYIT 25-May-17 10,481.00 17.00 0.16% 10,525.00
10,465.00
10,490.29 111,000
1,480
11,644.22 36,050 -50
-0.14%
NIFTYIT 27-Jul-17 10,036.00 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 100 0
0.00%
NIFTYIT 29-Jun-17 10,455.00 -4.00 -0.04% 10,504.00
10,430.00
10,468.91 111,000
1,480
11,620.49 5,900 4,300
268.75%
NIFTYMID50 25-May-17 4,216.95 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYMID50 27-Jul-17 4,683.30 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYMID50 29-Jun-17 4,437.85 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYPSE 25-May-17 4,166.25 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYPSE 27-Jul-17 4,261.55 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
NIFTYPSE 29-Jun-17 4,033.05 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
S&P500 15-Sep-17 2,300.00 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
S&P500 16-Jun-17 2,376.50 8.50 0.36% 2,382.25
2,375.25
2,380.40 111,000
1,480
2,642.24 477,500 83,000
21.04%
S&P500 18-Aug-17 2,404.00 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
S&P500 21-Jul-17 2,393.75 0.00 0.00% 0.00
0.00
0.00 111,000
1,480
0.00 - 0
0.00%
FEDERALBNK 27-Jul-17 111.25 -0.75 -0.67% 113.45
111.15
112.14 110,000
10
123.35 99,000 22,000
28.57%
BALKRISIND 25-May-17 1,474.15 -32.50 -2.16% 1,525.90
1,465.35
1,496.83 103,600
259
1,550.72 212,400 -34,400
-13.94%
GODREJCP 29-Jun-17 1,790.05 -24.25 -1.34% 1,840.50
1,776.00
1,794.60 102,800
257
1,844.85 76,800 40,000
108.70%
CHOLAFIN 25-May-17 1,043.70 3.65 0.35% 1,056.65
1,017.95
1,038.28 101,500
203
1,053.85 193,000 -38,000
-16.45%
BAJAJFINSV 29-Jun-17 3,996.15 -214.20 -5.09% 4,255.60
3,982.00
4,064.93 97,625
781
3,968.39 69,000 47,000
213.64%
TORNTPHARM 25-May-17 1,306.45 17.05 1.32% 1,321.20
1,266.80
1,305.18 97,200
243
1,268.63 245,600 -20,400
-7.67%
TATASTEEL 27-Jul-17 484.00 -1.85 -0.38% 491.50
482.50
487.49 94,000
47
458.24 248,000 0
0.00%
TATAPOWER 27-Jul-17 82.05 -3.05 -3.58% 84.10
81.20
82.93 90,000
10
74.64 54,000 18,000
50.00%
SRF 29-Jun-17 1,712.50 -38.10 -2.18% 1,770.60
1,709.00
1,740.36 86,000
172
1,496.71 54,000 27,000
100.00%
SIEMENS 29-Jun-17 1,370.15 -17.55 -1.26% 1,399.00
1,361.65
1,375.57 84,500
169
1,162.36 73,500 44,500
153.45%
ICICIBANK 27-Jul-17 304.40 -2.70 -0.88% 310.95
303.50
306.96 80,000
32
245.57 137,500 -5,000
-3.51%
COALINDIA 27-Jul-17 277.10 -1.85 -0.66% 281.50
277.00
278.61 79,900
47
222.61 149,600 71,400
91.30%
ITC 27-Jul-17 300.90 15.90 5.58% 301.05
292.00
298.02 79,200
33
236.03 64,800 21,600
50.00%
AJANTPHARM 29-Jun-17 1,686.50 8.80 0.52% 1,690.90
1,657.40
1,676.22 78,000
195
1,307.45 54,000 35,200
187.23%
AUROPHARMA 27-Jul-17 583.05 -24.25 -3.99% 602.60
582.10
591.34 77,000
96
455.33 172,800 54,400
45.95%
TECHM 27-Jul-17 414.80 -3.75 -0.90% 419.90
413.80
416.56 69,300
63
288.68 242,000 31,900
15.18%
UNIONBANK 27-Jul-17 164.35 -7.80 -4.53% 170.80
164.35
168.19 68,000
17
114.37 128,000 64,000
100.00%
TATAMOTORS 27-Jul-17 453.25 4.60 1.03% 454.60
448.15
453.11 67,500
45
305.85 93,000 1,500
1.64%
AXISBANK 27-Jul-17 501.65 2.10 0.42% 505.95
499.55
501.25 67,200
56
336.84 201,600 42,000
26.32%
EICHERMOT 25-May-17 27,217.15 -794.75 -2.84% 28,270.25
27,099.95
27,534.51 60,850
2,434
16,754.75 125,725 -11,500
-8.38%
ADANIPOWER 27-Jul-17 32.50 -0.25 -0.76% 32.50
32.50
32.36 60,000
3
19.42 120,000 0
0.00%
BANKBARODA 27-Jul-17 183.75 -6.80 -3.57% 191.00
183.20
186.97 59,500
17
111.25 84,000 14,000
20.00%
HINDALCO 27-Jul-17 191.95 -1.65 -0.85% 194.15
191.95
192.51 59,500
17
114.54 119,000 3,500
3.03%
SINTEX 27-Jul-17 113.25 1.00 0.89% 114.80
110.00
113.21 57,000
8
64.53 249,375 35,625
16.67%
INFIBEAM 29-Jun-17 1,010.15 4.65 0.46% 1,023.10
998.00
1,006.17 56,400
141
567.48 691,600 26,000
3.91%
DLF 27-Jul-17 207.05 -3.50 -1.66% 212.30
206.90
208.93 55,000
11
114.91 75,000 20,000
36.36%
MGL 25-May-17 976.45 -5.65 -0.58% 985.50
972.35
979.03 54,000
90
528.68 378,000 -8,400
-2.17%
BALKRISIND 29-Jun-17 1,484.10 -29.85 -1.97% 1,514.95
1,473.05
1,503.34 52,000
130
781.74 52,000 44,000
550.00%
GODFRYPHLP 29-Jun-17 1,247.65 -23.05 -1.81% 1,298.15
1,245.00
1,271.42 49,500
99
629.35 50,000 26,500
112.77%
CANBK 27-Jul-17 353.60 -2.95 -0.83% 363.50
352.45
358.62 49,344
16
176.96 111,024 21,588
24.14%
IDEA 27-Jul-17 88.05 -4.85 -5.22% 88.60
88.05
88.42 49,000
7
43.33 63,000 28,000
80.00%
RPOWER 27-Jul-17 46.40 -0.60 -1.28% 46.80
46.40
46.60 48,000
4
22.37 228,000 48,000
26.67%
BRITANNIA 29-Jun-17 3,655.95 46.20 1.28% 3,719.70
3,627.10
3,664.23 41,600
208
1,524.32 25,200 13,000
106.56%
TORNTPHARM 29-Jun-17 1,308.60 11.05 0.85% 1,317.00
1,297.70
1,309.50 41,600
104
544.75 36,800 13,600
58.62%
YESBANK 27-Jul-17 1,409.70 -24.30 -1.69% 1,451.10
1,405.00
1,419.43 39,550
113
561.38 72,450 23,450
47.86%
OFSS 25-May-17 3,606.40 -71.35 -1.94% 3,669.10
3,575.20
3,600.05 36,300
242
1,306.82 169,050 -13,500
-7.40%
MRPL 27-Jul-17 129.00 -3.00 -2.27% 134.15
129.00
133.12 36,000
8
47.92 45,000 13,500
42.86%
INDIACEM 27-Jul-17 201.15 -12.35 -5.78% 210.00
201.15
206.69 35,000
10
72.34 56,000 28,000
100.00%
VEDL 27-Jul-17 231.85 0.95 0.41% 235.25
231.25
232.21 35,000
10
81.27 91,000 3,500
4.00%
RELIANCE 27-Jul-17 1,331.55 1.70 0.13% 1,338.60
1,325.00
1,330.54 34,500
69
459.04 115,500 8,000
7.44%
APOLLOTYRE 27-Jul-17 231.20 -2.05 -0.88% 235.00
231.20
233.93 33,000
11
77.20 33,000 15,000
83.33%
MRF 25-May-17 64,392.50 -1,615.40 -2.45% 66,797.10
64,220.00
64,995.41 32,490
2,166
21,117.01 41,880 -8,445
-16.78%
EICHERMOT 29-Jun-17 27,392.90 -765.40 -2.72% 28,260.10
27,259.35
27,677.70 32,450
1,298
8,981.41 29,250 19,475
199.23%
BALRAMCHIN 27-Jul-17 161.25 0.15 0.09% 165.00
160.00
161.64 31,500
9
50.92 136,500 24,500
21.88%
NESTLEIND 25-May-17 6,603.25 69.60 1.07% 6,642.00
6,542.35
6,610.99 31,400
314
2,075.85 68,100 -7,700
-10.16%
ALBK 27-Jul-17 82.20 -6.80 -7.64% 82.20
82.00
82.06 30,000
3
24.62 60,000 20,000
50.00%
TATAGLOBAL 27-Jul-17 149.00 -5.60 -3.62% 150.15
149.00
149.95 27,000
6
40.49 22,500 22,500
0.00%
PAGEIND 25-May-17 14,286.30 -318.20 -2.18% 15,160.00
14,185.05
14,714.13 26,950
539
3,965.46 25,150 -2,150
-7.88%
IDFC 27-Jul-17 61.35 0.50 0.82% 61.35
61.10
61.22 26,400
2
16.16 118,800 26,400
28.57%
DHFL 27-Jul-17 406.70 0.95 0.23% 411.00
402.90
406.55 25,500
17
103.67 142,500 12,000
9.20%
IDBI 27-Jul-17 67.90 -6.60 -8.86% 68.00
67.80
67.90 24,000
3
16.30 120,000 -8,000
-6.25%
ORIENTBANK 27-Jul-17 146.00 -12.00 -7.59% 149.45
146.00
147.93 24,000
4
35.50 276,000 6,000
2.22%
BOSCHLTD 25-May-17 23,090.40 36.95 0.16% 23,650.10
23,028.00
23,241.04 23,350
934
5,426.78 96,475 250
0.26%
SHREECEM 25-May-17 18,283.05 -426.55 -2.28% 18,900.00
17,851.00
18,297.33 22,550
451
4,126.05 25,200 -3,500
-12.20%
GLENMARK 27-Jul-17 676.35 6.40 0.96% 682.25
670.00
675.99 20,300
29
137.23 92,400 -4,900
-5.04%
GRANULES 27-Jul-17 147.50 -2.10 -1.40% 149.50
147.50
148.50 20,000
4
29.70 50,000 20,000
66.67%
DIVISLAB 27-Jul-17 601.15 -17.75 -2.87% 620.25
597.00
606.04 19,800
25
120.00 63,200 24,000
61.22%
RELCAPITAL 27-Jul-17 638.20 -22.80 -3.45% 652.00
638.00
643.10 19,500
13
125.40 18,000 3,000
20.00%
MGL 29-Jun-17 982.00 -5.25 -0.53% 990.00
978.80
985.06 19,200
32
189.13 39,600 8,400
26.92%
OFSS 29-Jun-17 3,621.95 -75.20 -2.03% 3,658.15
3,595.00
3,611.20 18,900
126
682.52 12,300 9,000
272.73%
BHARTIARTL 27-Jul-17 372.85 0.85 0.23% 378.70
371.85
376.30 18,700
11
70.37 64,600 13,600
26.67%
PFC 27-Jul-17 151.55 -4.75 -3.04% 154.70
152.00
152.75 18,000
3
27.50 90,000 18,000
25.00%
NCC 27-Jul-17 98.00 1.00 1.03% 98.00
98.00
98.00 16,000
2
15.68 32,000 8,000
33.33%
DRREDDY 27-Jul-17 2,625.05 -55.05 -2.05% 2,669.00
2,625.00
2,632.33 15,800
79
415.91 91,000 13,600
17.57%
MRF 29-Jun-17 64,547.80 -1,511.80 -2.29% 67,095.35
64,375.00
64,903.35 14,625
975
9,492.11 13,740 8,880
182.72%
CHOLAFIN 29-Jun-17 1,044.95 -5.05 -0.48% 1,053.35
1,028.50
1,041.95 14,500
29
151.08 11,500 8,000
228.57%
LUPIN 27-Jul-17 1,265.75 -59.25 -4.47% 1,300.00
1,265.00
1,275.90 14,400
36
183.73 25,200 12,400
96.88%
INFY 27-Jul-17 956.60 1.05 0.11% 964.60
956.15
960.65 12,500
25
120.08 41,000 4,500
12.33%
NTPC 27-Jul-17 159.10 -7.70 -4.62% 159.10
159.10
159.10 12,000
3
19.09 12,000 12,000
0.00%
NESTLEIND 29-Jun-17 6,639.05 75.70 1.15% 6,720.50
6,524.75
6,645.80 11,800
118
784.20 11,800 9,000
321.43%
TATAMTRDVR 27-Jul-17 269.05 -1.15 -0.43% 270.65
269.05
269.86 10,500
5
28.34 73,500 10,500
16.67%
RELINFRA 27-Jul-17 560.40 -20.15 -3.47% 575.40
559.90
564.83 10,400
8
58.74 7,800 6,500
500.00%
ARVIND 27-Jul-17 383.65 0.45 0.12% 383.65
382.05
383.06 10,000
5
38.31 32,000 4,000
14.29%
EQUITAS 27-Jul-17 155.80 -16.15 -9.39% 157.00
155.80
156.20 9,600
3
15.00 9,600 9,600
0.00%
SHREECEM 29-Jun-17 18,359.65 -451.30 -2.40% 18,927.30
17,937.25
18,379.47 9,550
191
1,755.24 5,850 2,650
82.81%
RDEL 27-Jul-17 65.00 -1.15 -1.74% 65.00
65.00
65.00 9,000
1
5.85 9,000 9,000
0.00%
SYNDIBANK 27-Jul-17 83.00 -4.30 -4.93% 83.00
83.00
83.00 9,000
1
7.47 9,000 0
0.00%
SUNPHARMA 27-Jul-17 646.45 -4.55 -0.70% 653.00
642.35
646.27 8,400
11
54.29 27,200 7,200
36.00%
BOSCHLTD 29-Jun-17 23,220.85 16.55 0.07% 23,767.05
23,170.10
23,345.10 8,350
334
1,949.32 10,525 4,950
88.79%
FORTIS 27-Jul-17 201.00 -1.00 -0.50% 201.15
201.00
201.05 8,100
3
16.29 21,600 8,100
60.00%
POWERGRID 27-Jul-17 203.80 -7.05 -3.34% 208.65
203.80
206.22 8,000
2
16.50 16,000 8,000
100.00%
BIOCON 27-Jul-17 990.35 0.10 0.01% 992.50
990.00
989.88 7,200
12
71.27 15,000 3,600
31.58%
PAGEIND 29-Jun-17 14,333.75 -378.25 -2.57% 15,200.00
14,250.00
14,713.37 6,850
137
1,007.87 4,550 2,500
121.95%
BANKNIFTY 27-Jul-17 22,624.80 -137.55 -0.60% 22,831.00
22,608.50
22,726.89 6,480
162
1,472.70 8,120 1,960
31.82%
DJIA 16-Jun-17 20,777.50 105.00 0.51% 20,827.50
20,765.00
20,803.26 6,480
86
1,348.05 11,940 -90
-0.75%
DJIA 18-Aug-17 20,997.50 0.00 0.00% 0.00
0.00
0.00 6,480
86
0.00 - 0
0.00%
DJIA 21-Jul-17 20,910.00 0.00 0.00% 0.00
0.00
0.00 6,480
86
0.00 - 0
0.00%
FTSE100 16-Jun-17 6,411.00 0.00 0.00% 0.00
0.00
0.00 6,480
86
0.00 - 0
0.00%
FTSE100 21-Jul-17 7,233.00 0.00 0.00% 0.00
0.00
0.00 6,480
86
0.00 - 0
0.00%
HINDPETRO 27-Jul-17 513.95 -11.70 -2.23% 518.00
513.00
514.71 6,300
6
32.43 23,100 4,200
22.22%
IOC 27-Jul-17 434.50 -11.00 -2.47% 434.50
434.45
434.47 6,000
4
26.07 9,000 6,000
200.00%
RECLTD 27-Jul-17 211.05 -3.45 -1.61% 211.05
211.05
211.05 6,000
1
12.66 30,000 0
0.00%
TORNTPOWER 27-Jul-17 206.30 -13.70 -6.23% 206.30
193.95
200.12 6,000
2
12.01 3,000 0
0.00%
HDFC 27-Jul-17 1,524.00 -0.40 -0.03% 1,526.00
1,516.70
1,520.35 5,500
11
83.62 31,500 4,000
14.55%
MARUTI 27-Jul-17 6,776.50 -103.85 -1.51% 6,900.00
6,775.00
6,815.80 5,100
34
347.61 11,400 2,100
22.58%
DABUR 27-Jul-17 278.35 -15.70 -5.34% 278.35
278.35
278.35 5,000
2
13.92 5,000 5,000
0.00%
M&MFIN 27-Jul-17 316.00 -6.00 -1.86% 316.90
316.00
316.45 5,000
2
15.82 10,000 5,000
100.00%
ADANIPORTS 27-Jul-17 355.60 27.75 8.46% 359.00
355.60
357.30 5,000
2
17.86 2,500 2,500
0.00%
WIPRO 27-Jul-17 523.00 1.05 0.20% 523.00
522.00
522.50 4,800
4
25.08 13,200 2,400
22.22%
L&TFH 27-Jul-17 124.90 -5.90 -4.51% 124.90
124.90
124.90 4,500
1
5.62 85,500 4,500
5.56%
M&M 27-Jul-17 1,311.60 -28.40 -2.12% 1,330.05
1,311.25
1,320.00 4,500
9
59.40 12,000 3,500
41.18%
EXIDEIND 27-Jul-17 240.00 -5.00 -2.04% 240.00
240.00
240.00 4,000
1
9.60 8,000 4,000
100.00%
JETAIRWAYS 27-Jul-17 480.40 -48.50 -9.17% 500.35
474.70
488.02 4,000
3
19.52 14,400 3,600
33.33%
LT 27-Jul-17 1,762.00 35.00 2.03% 1,770.15
1,760.00
1,765.76 4,000
8
70.63 3,000 1,500
100.00%
CAIRN 29-Jun-17 288.40 2.20 0.77% 288.40
288.40
288.40 3,500
0
10.09 28,000 0
0.00%
LICHSGFIN 27-Jul-17 682.00 -2.00 -0.29% 686.05
682.00
684.70 3,300
3
22.60 5,500 2,200
66.67%
JSWSTEEL 27-Jul-17 195.00 4.00 2.09% 195.00
195.00
195.00 3,000
1
5.85 45,000 0
0.00%
ZEEL 27-Jul-17 516.00 -2.15 -0.41% 519.00
516.00
517.50 2,600
2
13.46 13,000 0
0.00%
BAJFINANCE 27-Jul-17 1,247.00 -43.00 -3.33% 1,293.15
1,239.40
1,267.91 2,500
5
31.70 5,000 2,000
66.67%
MOTHERSUMI 27-Jul-17 437.00 15.00 3.55% 437.00
437.00
437.00 2,500
1
10.93 2,500 0
0.00%
ESCORTS 27-Jul-17 623.35 -31.65 -4.83% 625.55
623.35
624.45 2,200
2
13.74 4,400 0
0.00%
CIPLA 27-Jul-17 560.05 -10.90 -1.91% 560.05
560.00
560.02 2,000
2
11.20 2,000 2,000
0.00%
HEROMOTOCO 27-Jul-17 3,602.50 2.50 0.07% 3,625.75
3,592.00
3,599.63 2,000
10
71.99 4,200 800
23.53%
HAVELLS 27-Jul-17 479.00 -41.90 -8.04% 479.00
479.00
479.00 2,000
1
9.58 6,000 2,000
50.00%
INDIANB 27-Jul-17 347.00 -0.85 -0.24% 347.00
347.00
347.00 2,000
1
6.94 8,000 2,000
33.33%
STAR 27-Jul-17 954.00 -45.00 -4.50% 970.00
954.00
962.00 2,000
4
19.24 4,000 2,000
100.00%
VOLTAS 27-Jul-17 420.40 4.20 1.01% 420.40
420.40
420.40 2,000
1
8.41 2,000 2,000
0.00%
KSCL 27-Jul-17 540.00 -36.70 -6.36% 540.00
540.00
540.00 1,500
1
8.10 1,500 1,500
0.00%
MCDOWELL-N 27-Jul-17 2,061.45 93.45 4.75% 2,061.45
2,050.25
2,053.05 1,000
4
20.53 3,250 -250
-7.14%
SUNTV 27-Jul-17 857.00 2.40 0.28% 857.00
857.00
857.00 1,000
1
8.57 6,000 -1,000
-14.29%
ACC 27-Jul-17 1,648.55 -92.35 -5.30% 1,698.30
1,648.55
1,673.42 800
2
13.39 5,600 800
16.67%
KOTAKBANK 27-Jul-17 954.25 6.35 0.67% 954.25
954.25
954.25 800
1
7.63 6,400 800
14.29%
BAJAJ-AUTO 27-Jul-17 2,900.40 -72.25 -2.43% 2,910.00
2,900.40
2,906.80 750
3
21.80 7,500 500
7.14%
TCS 27-Jul-17 2,508.80 5.95 0.24% 2,530.00
2,500.25
2,513.01 750
3
18.85 3,250 250
8.33%
TATACOMM 27-Jul-17 673.45 2.45 0.37% 673.45
673.45
673.45 700
1
4.71 6,300 0
0.00%
HINDUNILVR 27-Jul-17 1,020.00 5.00 0.49% 1,020.00
1,020.00
1,020.00 600
1
6.12 4,200 600
16.67%
JUBLFOOD 27-Jul-17 1,030.00 18.00 1.78% 1,030.00
1,030.00
1,030.00 500
1
5.15 1,500 0
0.00%
PEL 27-Jul-17 2,815.00 -85.00 -2.93% 2,815.00
2,815.00
2,815.00 300
1
8.45 900 300
50.00%
ULTRACEMCO 27-Jul-17 4,231.70 -75.20 -1.75% 4,231.70
4,231.70
4,231.70 200
1
8.46 200 200
0.00%
Sections
Follow us on
Available On