Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Apr 27, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GMRINFRA 25-May-17 17.65 0.30 1.73% 17.90
17.15
17.54 195,705,000
4,349
34,326.66 271,800,000 44,865,000
19.77%
SUZLON 25-May-17 20.35 -0.55 -2.63% 21.10
20.30
20.51 193,800,000
6,460
39,748.38 269,970,000 78,390,000
40.92%
GMRINFRA 27-Apr-17 17.55 0.35 2.03% 17.75
17.05
17.40 166,095,000
3,691
28,900.53 69,075,000 -46,080,000
-40.02%
SUZLON 27-Apr-17 20.45 -0.45 -2.15% 21.10
20.40
20.58 143,280,000
4,776
29,487.02 54,900,000 -15,780,000
-22.33%
ADANIENT 27-Apr-17 114.15 -5.25 -4.40% 135.25
112.30
123.07 111,544,000
13,943
137,277.20 10,136,000 840,000
9.04%
IDFCBANK 25-May-17 65.60 3.95 6.41% 66.00
61.55
64.18 109,048,000
13,631
69,987.01 97,288,000 33,880,000
53.43%
JPASSOCIAT 27-Apr-17 13.55 0.45 3.44% 13.60
12.70
13.14 108,936,000
1,602
14,314.19 59,568,000 -12,716,000
-17.59%
JPASSOCIAT 25-May-17 13.85 0.65 4.92% 13.85
12.95
13.26 98,328,000
1,446
13,038.29 159,800,000 55,556,000
53.29%
SOUTHBANK 25-May-17 24.85 0.45 1.84% 25.15
24.50
24.80 94,518,132
2,852
23,440.50 104,029,599 29,727,477
40.01%
SOUTHBANK 27-Apr-17 24.65 0.40 1.65% 25.05
24.30
24.65 92,562,813
2,793
22,816.73 52,362,780 -5,998,521
-10.28%
IDFCBANK 27-Apr-17 65.20 3.80 6.19% 65.70
61.20
63.68 90,776,000
11,347
57,806.16 60,416,000 -3,440,000
-5.39%
JSWENERGY 25-May-17 67.55 3.35 5.22% 69.20
64.70
67.20 83,448,000
10,431
56,077.06 68,800,000 39,496,000
134.78%
PNB 27-Apr-17 164.70 1.60 0.98% 167.90
163.05
165.38 82,677,000
11,811
136,731.22 41,209,000 -2,548,000
-5.82%
RCOM 27-Apr-17 34.80 1.05 3.11% 35.00
33.70
34.21 74,304,000
6,192
25,419.40 20,460,000 -23,808,000
-53.78%
ADANIPOWER 27-Apr-17 32.70 -0.10 -0.30% 33.10
32.45
32.87 73,640,000
3,682
24,205.47 45,380,000 -27,500,000
-37.73%
ADANIENT 25-May-17 116.30 -3.65 -3.04% 135.80
113.60
122.76 72,888,000
9,111
89,477.31 30,320,000 18,016,000
146.42%
RCOM 25-May-17 34.75 1.05 3.12% 35.30
33.60
34.14 71,004,000
5,917
24,240.77 92,952,000 22,092,000
31.18%
IDFC 25-May-17 61.65 2.95 5.03% 61.85
58.40
60.49 69,022,800
5,229
41,751.89 93,878,400 26,822,400
40.00%
TV18BRDCST 27-Apr-17 40.40 -0.45 -1.10% 42.35
40.15
41.17 66,725,000
3,925
27,470.68 51,561,000 1,734,000
3.48%
TV18BRDCST 25-May-17 40.80 -0.30 -0.73% 42.60
40.35
41.33 66,419,000
3,907
27,450.97 86,122,000 35,360,000
69.66%
JSWENERGY 27-Apr-17 66.90 3.05 4.78% 68.80
64.40
66.66 64,400,000
8,050
42,929.04 18,504,000 -9,112,000
-33.00%
ADANIPOWER 25-May-17 33.20 0.25 0.76% 33.35
32.80
33.12 63,440,000
3,172
21,011.33 112,220,000 22,660,000
25.30%
IFCI 25-May-17 29.25 -0.45 -1.52% 29.85
29.25
29.58 61,622,000
2,801
18,227.79 76,494,000 25,784,000
50.85%
SBIN 27-Apr-17 282.00 -4.85 -1.69% 288.15
281.15
284.45 57,132,000
19,044
162,511.97 53,097,000 -4,362,000
-7.59%
IFCI 27-Apr-17 29.10 -0.40 -1.36% 29.65
29.10
29.41 55,990,000
2,545
16,466.66 26,378,000 -20,328,000
-43.52%
SBIN 25-May-17 284.05 -3.15 -1.10% 288.45
282.55
285.15 53,829,000
17,943
153,493.39 68,547,000 26,802,000
64.20%
IDFC 27-Apr-17 61.15 2.70 4.62% 61.55
58.10
60.07 48,734,400
3,692
29,274.75 50,331,600 -712,800
-1.40%
PNB 25-May-17 160.80 2.15 1.36% 161.25
158.00
159.90 48,706,000
6,958
77,880.89 46,529,000 8,680,000
22.93%
DLF 27-Apr-17 189.85 2.25 1.20% 191.35
184.85
188.40 48,535,000
9,707
91,439.94 11,325,000 -5,100,000
-31.05%
IDBI 27-Apr-17 74.85 0.15 0.20% 76.30
72.65
74.71 47,912,000
5,989
35,795.06 25,312,000 2,616,000
11.53%
SAIL 27-Apr-17 59.80 -0.65 -1.08% 60.50
59.55
59.98 44,400,000
3,700
26,631.12 30,840,000 -9,120,000
-22.82%
FEDERALBNK 25-May-17 94.95 0.10 0.11% 96.25
94.20
95.00 43,681,000
3,971
41,496.95 53,064,000 17,930,000
51.03%
SAIL 25-May-17 60.50 -0.15 -0.25% 60.80
60.00
60.29 42,984,000
3,582
25,915.05 73,896,000 18,312,000
32.94%
ICICIBANK 25-May-17 275.35 -2.25 -0.81% 278.35
274.50
275.90 41,110,000
16,444
113,422.49 72,297,500 22,815,000
46.11%
IDEA 25-May-17 85.40 -0.60 -0.70% 86.80
85.25
85.90 41,055,000
5,865
35,266.25 74,620,000 19,005,000
34.17%
ICICIBANK 27-Apr-17 274.10 -2.45 -0.89% 277.00
273.30
274.94 40,445,000
16,178
111,199.48 33,890,000 -9,217,500
-21.38%
RPOWER 25-May-17 49.25 0.20 0.41% 49.45
48.50
49.01 40,380,000
3,365
19,790.24 62,460,000 16,692,000
36.47%
AXISBANK 27-Apr-17 506.65 -10.00 -1.94% 525.25
502.70
508.96 39,430,800
32,859
200,687.00 15,516,000 -2,482,800
-13.79%
FEDERALBNK 27-Apr-17 94.30 -0.10 -0.11% 95.80
93.70
94.55 39,006,000
3,546
36,880.17 28,193,000 -1,155,000
-3.94%
ASHOKLEY 25-May-17 87.40 -0.75 -0.85% 88.25
87.00
87.41 38,682,000
5,526
33,811.94 67,921,000 20,615,000
43.58%
IDBI 25-May-17 75.20 0.20 0.27% 75.75
74.15
74.88 38,680,000
4,835
28,963.58 40,480,000 16,728,000
70.43%
ASHOKLEY 27-Apr-17 86.65 -1.15 -1.31% 87.90
86.55
86.98 38,654,000
5,522
33,621.25 35,938,000 693,000
1.97%
IDEA 27-Apr-17 85.10 -0.55 -0.64% 86.35
84.90
85.57 38,542,000
5,506
32,980.39 50,372,000 -1,806,000
-3.46%
RPOWER 27-Apr-17 48.75 -0.05 -0.10% 49.10
48.25
48.71 38,436,000
3,203
18,722.18 26,736,000 -3,408,000
-11.31%
HDIL 27-Apr-17 92.15 2.15 2.39% 93.85
90.65
92.10 37,952,000
4,744
34,953.79 13,928,000 -528,000
-3.65%
DLF 25-May-17 191.30 2.55 1.35% 192.00
185.85
189.45 35,955,000
7,191
68,116.75 30,130,000 11,155,000
58.79%
AXISBANK 25-May-17 511.00 -7.45 -1.44% 526.70
505.00
511.23 35,868,000
29,890
183,367.98 34,710,000 13,078,800
60.46%
VEDL 27-Apr-17 233.80 -1.00 -0.43% 236.90
232.35
235.00 33,775,000
9,650
79,371.25 20,188,000 -3,339,000
-14.19%
JINDALSTEL 27-Apr-17 113.70 0.75 0.66% 114.35
111.30
112.96 33,633,000
3,737
37,991.84 14,382,000 -8,541,000
-37.26%
CAIRN 27-Apr-17 286.55 3.40 1.20% 288.95
279.55
284.21 32,956,000
9,416
93,664.25 9,408,000 0
0.00%
VEDL 25-May-17 235.60 0.85 0.36% 237.15
232.70
235.87 31,377,500
8,965
74,010.11 53,403,000 16,950,500
46.50%
HDIL 25-May-17 93.15 2.80 3.10% 94.30
91.25
92.57 31,200,000
3,900
28,881.84 21,632,000 11,096,000
105.32%
JINDALSTEL 25-May-17 114.75 1.15 1.01% 115.00
111.95
113.63 29,826,000
3,314
33,891.28 36,207,000 19,278,000
113.88%
ONGC 25-May-17 179.50 -1.75 -0.97% 181.75
179.25
180.64 28,687,500
7,650
51,821.10 51,285,000 17,223,750
50.57%
RELCAPITAL 27-Apr-17 669.80 28.05 4.37% 683.40
640.50
662.43 28,621,500
19,081
189,597.40 5,497,500 124,500
2.32%
BANKINDIA 27-Apr-17 178.45 18.50 11.57% 181.20
159.50
170.20 28,344,000
4,724
48,241.49 17,448,000 978,000
5.94%
TATASTEEL 27-Apr-17 445.90 -8.80 -1.94% 454.95
443.70
448.68 27,756,000
13,878
124,535.62 13,094,000 -2,790,000
-17.56%
ONGC 27-Apr-17 179.10 -1.35 -0.75% 180.80
178.85
179.87 27,577,500
7,354
49,603.65 28,095,000 -243,750
-0.86%
NMDC 25-May-17 126.95 -3.25 -2.50% 130.60
126.45
128.17 27,198,000
4,533
34,859.68 31,584,000 16,338,000
107.16%
IBREALEST 27-Apr-17 156.25 2.30 1.49% 159.00
150.35
154.13 27,170,000
2,717
41,877.12 7,620,000 -2,880,000
-27.43%
TATAMOTORS 25-May-17 457.75 4.95 1.09% 463.60
455.80
460.20 26,232,000
17,488
120,719.66 39,706,500 10,522,500
36.06%
TATAMOTORS 27-Apr-17 455.25 3.95 0.88% 461.00
453.80
458.47 26,155,500
17,437
119,915.12 12,444,000 -3,706,500
-22.95%
RECLTD 27-Apr-17 203.80 -1.40 -0.68% 207.55
203.20
205.02 26,040,000
4,340
53,387.21 15,420,000 -3,276,000
-17.52%
TATASTEEL 25-May-17 449.50 -7.10 -1.55% 456.60
447.15
450.85 25,898,000
12,949
116,761.13 31,510,000 12,854,000
68.90%
BANKBARODA 25-May-17 182.90 0.45 0.25% 184.80
180.65
182.62 25,851,000
7,386
47,209.10 38,174,500 7,591,500
24.82%
BANKBARODA 27-Apr-17 181.40 -0.35 -0.19% 183.90
179.95
181.69 25,637,500
7,325
46,580.77 20,303,500 -2,142,000
-9.54%
HINDALCO 27-Apr-17 194.80 -1.85 -0.94% 197.40
193.60
195.02 25,609,500
7,317
49,943.65 11,172,000 -6,251,000
-35.88%
RELCAPITAL 25-May-17 674.90 30.20 4.68% 686.05
643.85
665.56 25,318,500
16,879
168,509.81 13,254,000 5,334,000
67.35%
SINTEX 25-May-17 113.70 -0.55 -0.48% 115.05
113.10
114.16 24,958,875
3,503
28,493.05 37,142,625 16,266,375
77.92%
JISLJALEQS 27-Apr-17 113.00 -0.55 -0.48% 114.80
112.00
113.09 24,777,000
2,753
28,020.31 13,473,000 -261,000
-1.90%
HINDALCO 25-May-17 196.05 -1.50 -0.76% 198.65
194.40
195.91 24,577,000
7,022
48,148.80 28,378,000 10,514,000
58.86%
SINTEX 27-Apr-17 112.75 -1.00 -0.88% 114.50
112.40
113.62 24,061,125
3,377
27,338.25 16,722,375 -3,156,375
-15.88%
BHEL 27-Apr-17 176.15 -0.15 -0.09% 177.85
174.30
175.88 22,950,000
4,590
40,364.46 19,615,000 -1,785,000
-8.34%
TVSMOTOR 27-Apr-17 502.85 2.50 0.50% 518.80
481.00
497.45 22,466,000
11,233
111,757.12 3,052,000 -86,000
-2.74%
JSWSTEEL 25-May-17 199.50 -0.60 -0.30% 200.40
196.90
198.22 22,416,000
7,472
44,433.00 51,480,000 13,956,000
37.19%
JSWSTEEL 27-Apr-17 198.25 -1.00 -0.50% 199.50
195.80
197.21 22,383,000
7,461
44,141.51 24,531,000 -1,245,000
-4.83%
BHEL 25-May-17 177.25 0.15 0.08% 178.75
175.10
176.79 22,240,000
4,448
39,318.10 24,505,000 8,895,000
56.98%
PFC 27-Apr-17 157.95 -0.05 -0.03% 160.00
157.30
158.90 22,218,000
3,703
35,304.40 17,658,000 984,000
5.90%
L&TFH 25-May-17 128.30 0.30 0.23% 129.70
127.20
128.45 22,095,000
2,455
28,381.03 21,879,000 7,578,000
52.99%
NMDC 27-Apr-17 126.20 -3.40 -2.62% 129.80
126.00
127.68 21,684,000
3,614
27,686.13 16,638,000 -828,000
-4.74%
JISLJALEQS 25-May-17 114.05 0.05 0.04% 115.40
112.55
113.79 21,357,000
2,373
24,302.13 34,731,000 9,360,000
36.89%
L&TFH 27-Apr-17 127.50 0.15 0.12% 129.00
126.45
127.70 21,222,000
2,358
27,100.49 10,350,000 -1,548,000
-13.01%
PFC 25-May-17 158.55 -0.20 -0.13% 160.80
158.00
159.64 20,754,000
3,459
33,131.69 30,468,000 9,984,000
48.74%
NHPC 25-May-17 31.55 -0.10 -0.32% 31.75
31.35
31.49 20,709,000
767
6,521.26 21,411,000 5,724,000
36.49%
KTKBANK 27-Apr-17 154.95 -0.15 -0.10% 156.65
154.25
155.22 20,591,000
2,792
31,961.35 14,388,625 -59,000
-0.41%
NCC 25-May-17 95.50 -1.50 -1.55% 98.00
95.00
96.33 20,456,000
2,557
19,705.26 25,480,000 10,200,000
66.75%
RECLTD 25-May-17 205.70 0.00 0.00% 208.10
204.05
205.86 20,310,000
3,385
41,810.17 27,720,000 8,784,000
46.39%
KTKBANK 25-May-17 155.85 -0.05 -0.03% 157.30
155.05
156.05 20,251,750
2,746
31,602.86 27,833,250 9,004,875
47.83%
ANDHRABANK 25-May-17 66.35 1.80 2.79% 66.40
64.25
65.47 20,230,000
2,023
13,244.58 19,500,000 5,500,000
39.29%
NHPC 27-Apr-17 31.25 -0.25 -0.79% 31.55
31.15
31.29 20,223,000
749
6,327.78 16,875,000 -2,133,000
-11.22%
ANDHRABANK 27-Apr-17 65.50 1.25 1.95% 65.80
63.95
64.98 20,030,000
2,003
13,015.49 9,000,000 -1,340,000
-12.96%
ITC 25-May-17 287.30 -4.40 -1.51% 293.30
286.10
288.68 19,216,800
8,007
55,475.06 47,390,400 5,630,400
13.48%
ITC 27-Apr-17 285.85 -4.35 -1.50% 291.70
285.05
287.43 19,027,200
7,928
54,689.88 35,323,200 -55,200
-0.16%
NCC 27-Apr-17 94.70 -1.85 -1.92% 97.45
94.60
95.96 18,928,000
2,366
18,163.31 14,808,000 552,000
3.87%
INDIACEM 27-Apr-17 211.95 6.45 3.14% 212.90
201.60
206.68 18,445,000
5,270
38,122.13 9,086,000 -1,344,000
-12.89%
ALBK 27-Apr-17 77.65 1.00 1.30% 78.15
75.60
76.95 18,390,000
1,839
14,151.11 6,230,000 -1,440,000
-18.77%
IRB 25-May-17 257.75 4.00 1.58% 259.00
251.55
255.89 17,950,000
7,180
45,932.26 21,155,000 8,157,500
62.76%
BANKINDIA 25-May-17 168.25 11.40 7.27% 170.00
155.25
161.87 17,604,000
2,934
28,495.59 20,340,000 2,610,000
14.72%
CGPOWER 25-May-17 79.65 1.00 1.27% 79.70
78.30
78.78 17,568,000
1,464
13,840.07 14,292,000 5,436,000
61.38%
CGPOWER 27-Apr-17 78.25 0.00 0.00% 78.90
77.90
78.28 17,532,000
1,461
13,724.05 8,928,000 -2,652,000
-22.90%
ENGINERSIN 25-May-17 168.00 -0.95 -0.56% 170.00
166.25
167.76 17,374,000
2,482
29,146.62 22,190,000 7,371,000
49.74%
ENGINERSIN 27-Apr-17 166.95 -1.25 -0.74% 169.10
165.45
166.91 17,367,000
2,481
28,987.26 10,815,000 -1,239,000
-10.28%
DISHTV 27-Apr-17 94.75 -0.65 -0.68% 96.30
94.45
95.38 16,961,000
2,423
16,177.40 12,250,000 -3,325,000
-21.35%
SYNDIBANK 25-May-17 77.00 2.00 2.67% 77.10
74.45
76.12 16,641,000
1,849
12,667.13 16,119,000 5,418,000
50.63%
IBREALEST 25-May-17 157.20 2.50 1.62% 160.25
151.60
155.34 16,470,000
1,647
25,584.50 15,730,000 3,180,000
25.34%
UNIONBANK 27-Apr-17 159.65 -2.30 -1.42% 163.05
159.10
160.55 16,392,000
4,098
26,317.36 8,072,000 -1,368,000
-14.49%
DISHTV 25-May-17 95.25 -0.55 -0.57% 96.60
94.85
95.77 16,373,000
2,339
15,680.42 25,830,000 8,890,000
52.48%
HDFCBANK 25-May-17 1,549.40 9.10 0.59% 1,559.45
1,539.45
1,548.42 16,368,000
32,736
253,445.39 30,722,500 8,112,000
35.88%
ALBK 25-May-17 78.60 1.75 2.28% 78.70
76.00
77.49 16,060,000
1,606
12,444.89 13,430,000 3,880,000
40.63%
TVSMOTOR 25-May-17 488.80 -8.20 -1.65% 508.00
473.70
489.27 15,776,000
7,888
77,187.24 7,050,000 2,738,000
63.50%
HDFCBANK 27-Apr-17 1,568.65 22.95 1.48% 1,572.75
1,545.35
1,556.71 15,609,500
31,219
242,994.65 16,537,500 -1,602,000
-8.83%
SYNDIBANK 27-Apr-17 76.00 1.40 1.88% 76.65
74.15
75.59 15,120,000
1,680
11,429.21 7,857,000 -324,000
-3.96%
IRB 27-Apr-17 254.35 1.85 0.73% 257.55
250.15
254.33 15,080,000
6,032
38,352.96 6,287,500 -2,875,000
-31.38%
TATAGLOBAL 25-May-17 153.15 -1.80 -1.16% 156.30
152.60
153.96 14,562,000
3,236
22,419.66 31,522,500 6,898,500
28.02%
DHFL 27-Apr-17 422.85 -8.90 -2.06% 433.75
422.25
425.27 13,839,000
4,613
58,853.12 7,416,000 -921,000
-11.05%
DHFL 25-May-17 426.00 -7.95 -1.83% 435.00
424.65
427.62 13,716,000
4,572
58,652.36 21,912,000 5,868,000
36.57%
UNIONBANK 25-May-17 160.00 0.30 0.19% 161.45
158.10
159.47 13,684,000
3,421
21,821.87 17,128,000 3,656,000
27.14%
HINDZINC 25-May-17 268.35 -5.95 -2.17% 275.30
267.50
271.22 13,622,400
4,257
36,946.67 16,947,200 7,971,200
88.81%
CANBK 27-Apr-17 328.80 -1.10 -0.33% 332.00
326.50
328.88 13,449,324
4,361
44,232.14 7,065,444 -1,230,516
-14.83%
UPL 27-Apr-17 818.50 -16.45 -1.97% 862.00
810.10
837.08 13,441,200
11,201
112,513.60 6,716,400 1,418,400
26.77%
IOC 27-Apr-17 443.40 11.25 2.60% 444.15
429.75
438.05 13,293,000
4,431
58,229.99 7,500,000 -2,172,000
-22.46%
TATAPOWER 27-Apr-17 84.70 -0.20 -0.24% 85.40
84.55
84.93 13,131,000
1,459
11,152.16 15,300,000 1,017,000
7.12%
NIFTY 27-Apr-17 9,343.50 1.40 0.01% 9,366.00
9,325.00
9,346.20 13,104,375
174,725
1,224,761.10 12,334,575 -3,439,950
-21.81%
YESBANK 27-Apr-17 1,642.40 61.55 3.89% 1,647.40
1,573.35
1,618.95 13,100,500
18,715
212,090.54 5,339,600 -293,300
-5.21%
IOC 25-May-17 442.90 8.40 1.93% 444.20
431.50
439.22 13,053,000
4,351
57,331.39 16,515,000 3,528,000
27.17%
PTC 25-May-17 94.30 -0.95 -1.00% 96.35
93.90
95.06 13,040,000
1,630
12,395.82 14,920,000 5,816,000
63.88%
INDIACEM 25-May-17 213.85 7.55 3.66% 215.80
202.90
208.31 12,992,000
3,712
27,063.64 20,517,000 3,804,500
22.76%
HINDZINC 27-Apr-17 266.45 -6.65 -2.44% 274.15
265.65
270.16 12,873,600
4,023
34,779.32 6,844,800 -1,609,600
-19.04%
KOTAKBANK 25-May-17 915.00 9.15 1.01% 921.55
896.00
912.25 12,613,600
15,767
115,067.57 11,328,000 2,654,400
30.60%
COALINDIA 25-May-17 275.00 -2.90 -1.04% 277.95
274.55
276.76 12,586,800
7,404
34,835.23 19,748,900 7,398,400
59.90%
ADANIPORTS 27-Apr-17 322.35 -1.55 -0.48% 328.80
321.30
324.41 12,525,000
5,010
40,632.35 8,542,500 -1,310,000
-13.30%
TATAGLOBAL 27-Apr-17 152.10 -2.10 -1.36% 155.50
151.55
153.19 12,361,500
2,747
18,936.58 8,712,000 -621,000
-6.65%
PTC 27-Apr-17 93.60 -1.15 -1.21% 95.80
93.60
94.58 12,272,000
1,534
11,606.86 8,688,000 -1,112,000
-11.35%
APOLLOTYRE 27-Apr-17 248.15 0.75 0.30% 249.80
245.20
247.59 12,156,000
4,052
30,097.04 4,578,000 -1,059,000
-18.79%
SUNPHARMA 25-May-17 642.90 -2.35 -0.36% 647.90
636.00
641.19 12,056,800
17,224
77,307.00 27,374,200 8,431,500
44.51%
POWERGRID 27-Apr-17 207.80 2.20 1.07% 210.10
205.10
208.31 12,032,000
3,008
25,063.86 16,220,000 -1,388,000
-7.88%
TATAMTRDVR 27-Apr-17 276.25 1.00 0.36% 280.35
275.15
278.47 11,911,200
5,672
33,169.12 11,440,800 399,000
3.61%
M&MFIN 27-Apr-17 331.95 1.20 0.36% 335.40
325.50
330.64 11,860,000
4,744
39,213.90 8,172,500 -1,245,000
-13.22%
TATAPOWER 25-May-17 84.45 -0.80 -0.94% 85.80
84.45
85.24 11,727,000
1,303
9,996.09 31,149,000 7,317,000
30.70%
COALINDIA 27-Apr-17 274.10 -2.70 -0.98% 277.45
274.00
275.69 11,714,700
6,891
32,296.26 9,730,800 -2,142,000
-18.04%
ADANIPORTS 25-May-17 326.00 0.90 0.28% 330.05
323.50
326.11 11,707,500
4,683
38,179.33 14,180,000 5,787,500
68.96%
SUNPHARMA 27-Apr-17 636.95 -6.05 -0.94% 645.10
628.85
638.12 11,698,400
16,712
74,649.83 14,364,700 -604,800
-4.04%
NTPC 25-May-17 164.90 -1.20 -0.72% 167.15
164.15
165.94 11,664,000
2,916
19,355.24 19,920,000 5,776,000
40.84%
UPL 25-May-17 816.90 -21.15 -2.52% 864.00
809.00
831.16 11,569,200
9,641
96,158.56 8,850,000 4,227,600
91.46%
M&MFIN 25-May-17 335.20 2.95 0.89% 336.70
327.15
332.37 11,535,000
4,614
38,338.88 13,265,000 3,742,500
39.30%
CANBK 25-May-17 328.20 1.20 0.37% 329.00
323.40
326.45 11,423,136
3,704
37,290.83 13,955,100 2,763,264
24.69%
TATAMTRDVR 25-May-17 278.50 2.00 0.72% 281.75
277.25
279.87 11,298,000
5,380
31,619.71 20,592,600 7,398,300
56.07%
KOTAKBANK 27-Apr-17 916.80 14.80 1.64% 918.25
888.90
906.91 11,217,600
14,022
101,733.54 5,008,800 -1,152,000
-18.70%
RELINFRA 27-Apr-17 582.30 3.85 0.67% 589.40
573.40
580.85 11,094,200
8,534
64,440.66 4,893,200 -58,500
-1.18%
NTPC 27-Apr-17 164.05 -1.30 -0.79% 166.30
163.85
165.41 11,076,000
2,769
18,320.81 11,048,000 -852,000
-7.16%
AUROPHARMA 25-May-17 608.95 -18.65 -2.97% 632.10
608.70
619.80 10,987,900
15,697
68,103.00 14,590,800 6,568,800
81.88%
NIFTY 25-May-17 9,350.00 -13.30 -0.14% 9,377.75
9,343.00
9,361.14 10,957,050
146,094
1,025,704.79 20,805,825 5,351,400
34.63%
POWERGRID 25-May-17 208.75 2.10 1.02% 210.85
206.10
209.20 10,928,000
2,732
22,861.38 29,348,000 3,700,000
14.43%
HINDPETRO 25-May-17 546.05 6.00 1.11% 554.80
537.25
542.91 10,819,200
5,152
58,738.52 18,954,600 4,521,300
31.33%
RELINFRA 25-May-17 586.95 5.80 1.00% 592.35
576.50
584.29 10,585,900
8,143
61,852.36 10,683,400 3,963,700
58.99%
EXIDEIND 25-May-17 229.00 -2.85 -1.23% 233.65
228.35
230.62 10,504,000
2,626
24,224.32 15,624,000 5,560,000
55.25%
RDEL 27-Apr-17 65.00 -0.10 -0.15% 65.50
64.05
64.80 10,485,000
1,165
6,794.28 7,200,000 -171,000
-2.32%
YESBANK 25-May-17 1,642.40 61.00 3.86% 1,643.80
1,575.00
1,619.97 10,391,500
14,845
168,339.18 7,086,100 3,443,300
94.52%
EXIDEIND 27-Apr-17 227.55 -3.25 -1.41% 232.40
227.30
229.56 10,312,000
2,578
23,672.23 6,376,000 -656,000
-9.33%
AMBUJACEM 25-May-17 251.40 3.80 1.53% 251.75
245.20
248.74 10,257,500
4,103
25,514.51 15,285,000 5,275,000
52.70%
APOLLOTYRE 25-May-17 249.10 0.45 0.18% 251.00
247.05
249.08 10,233,000
3,411
25,488.36 13,266,000 2,859,000
27.47%
RDEL 25-May-17 65.75 0.35 0.54% 65.80
64.55
65.18 10,188,000
1,132
6,640.54 12,375,000 4,707,000
61.38%
BHARTIARTL 25-May-17 355.15 -0.15 -0.04% 361.30
353.10
356.94 10,111,600
5,948
36,092.35 33,620,900 3,187,500
10.47%
ORIENTBANK 27-Apr-17 162.70 2.45 1.53% 163.75
157.10
160.11 10,050,000
1,675
16,091.06 7,722,000 -2,364,000
-23.44%
HINDPETRO 27-Apr-17 542.40 5.05 0.94% 545.80
533.95
539.94 9,783,900
4,659
52,827.19 2,818,200 -3,406,200
-54.72%
BHARTIARTL 27-Apr-17 357.95 1.65 0.46% 361.70
353.45
357.38 9,523,400
5,602
34,034.73 17,933,300 -117,300
-0.65%
ICIL 27-Apr-17 203.10 8.80 4.53% 206.80
195.15
199.00 9,425,500
2,693
18,756.75 3,402,000 -1,844,500
-35.16%
ICIL 25-May-17 206.00 10.20 5.21% 207.80
196.50
200.56 9,306,500
2,659
18,665.12 10,780,000 3,353,000
45.15%
INFY 27-Apr-17 925.35 8.50 0.93% 925.50
918.55
922.88 9,175,000
18,350
84,674.24 13,424,000 -431,500
-3.11%
AUROPHARMA 27-Apr-17 607.00 -18.15 -2.90% 629.40
606.75
618.31 9,126,600
13,038
56,430.68 7,954,800 -998,200
-11.15%
BHARATFIN 27-Apr-17 792.10 0.20 0.03% 803.10
784.55
794.19 9,021,000
9,021
71,643.88 4,169,000 -1,617,000
-27.95%
RELIANCE 27-Apr-17 1,409.45 -5.60 -0.40% 1,422.90
1,401.30
1,408.12 8,877,000
17,754
124,998.81 8,215,500 -664,500
-7.48%
BEL 25-May-17 181.35 0.40 0.22% 182.45
179.90
180.77 8,757,000
1,946
15,830.03 24,169,500 4,072,500
20.26%
AMBUJACEM 27-Apr-17 249.60 3.00 1.22% 250.10
244.15
247.43 8,712,500
3,485
21,557.34 9,557,500 97,500
1.03%
BHARATFIN 25-May-17 797.50 1.70 0.21% 807.05
788.70
798.49 8,597,000
8,597
68,646.19 20,245,000 5,223,000
34.77%
INFY 25-May-17 930.05 9.45 1.03% 930.80
922.95
926.67 8,518,000
17,036
78,933.75 29,193,500 5,275,500
22.06%
RELIANCE 25-May-17 1,405.65 -6.05 -0.43% 1,420.00
1,398.60
1,404.15 8,516,500
17,033
119,584.43 13,873,000 3,909,000
39.23%
ORIENTBANK 25-May-17 158.55 3.35 2.16% 160.00
152.45
156.10 8,316,000
1,386
12,981.28 12,180,000 1,128,000
10.21%
EQUITAS 25-May-17 170.10 2.40 1.43% 171.00
167.00
169.00 8,304,000
2,595
14,033.76 8,598,400 2,675,200
45.16%
BEL 27-Apr-17 179.50 -0.60 -0.33% 181.50
179.05
179.80 8,239,500
1,831
14,814.62 9,760,500 -319,500
-3.17%
GRANULES 27-Apr-17 150.50 0.85 0.57% 151.35
148.40
149.65 7,940,000
1,588
11,882.21 4,200,000 -425,000
-9.19%
SUZLON 29-Jun-17 20.45 -0.55 -2.62% 21.10
20.35
20.50 7,710,000
257
1,580.55 8,790,000 3,000,000
51.81%
GRANULES 25-May-17 152.00 1.50 1.00% 152.10
149.50
150.58 7,545,000
1,509
11,361.26 14,170,000 3,830,000
37.04%
GAIL 25-May-17 419.35 3.60 0.87% 422.15
413.60
418.11 7,320,000
3,660
30,605.65 11,668,000 1,850,000
18.84%
GAIL 27-Apr-17 418.50 4.40 1.06% 421.80
412.00
416.77 7,208,000
3,604
30,040.78 4,578,000 -706,000
-13.36%
EQUITAS 27-Apr-17 169.20 1.95 1.17% 169.70
166.00
167.92 7,158,400
2,237
12,020.39 3,555,200 -1,033,600
-22.52%
ZEEL 27-Apr-17 530.65 2.10 0.40% 535.80
527.40
530.58 6,529,900
5,023
34,646.34 8,005,400 2,159,300
36.94%
VOLTAS 25-May-17 410.90 -3.65 -0.88% 416.55
410.40
413.15 6,386,000
3,193
26,383.76 7,410,000 2,846,000
62.36%
ZEEL 25-May-17 530.50 -0.30 -0.06% 538.10
529.65
532.60 6,368,700
4,899
33,919.70 8,157,500 3,818,100
87.99%
UJJIVAN 27-Apr-17 404.15 13.70 3.51% 405.00
383.45
394.64 6,324,000
5,270
24,957.03 2,431,200 -1,612,800
-39.88%
KPIT 27-Apr-17 128.45 -1.10 -0.85% 131.10
128.20
129.20 6,192,000
1,548
8,000.06 3,908,000 -208,000
-5.05%
VOLTAS 27-Apr-17 409.40 -3.30 -0.80% 414.85
408.95
411.28 6,026,000
3,013
24,783.73 4,214,000 -162,000
-3.70%
KPIT 25-May-17 129.50 -0.60 -0.46% 131.80
128.90
129.90 5,888,000
1,472
7,648.51 5,192,000 3,232,000
164.90%
TECHM 27-Apr-17 424.95 -2.00 -0.47% 428.00
422.20
424.85 5,556,100
5,051
23,605.09 4,617,800 -1,057,100
-18.63%
SUNTV 27-Apr-17 924.00 -1.40 -0.15% 929.60
918.55
924.12 5,556,000
2,778
51,344.11 1,538,000 -1,472,000
-48.90%
ARVIND 25-May-17 404.20 -4.15 -1.02% 409.25
403.40
405.87 5,430,000
2,715
22,038.74 6,582,000 2,498,000
61.17%
BPCL 25-May-17 739.05 5.35 0.73% 741.10
727.40
735.96 5,346,000
4,455
39,344.42 9,970,800 2,314,800
30.24%
WIPRO 25-May-17 493.25 4.65 0.95% 495.00
486.15
490.99 5,326,800
4,439
26,154.06 12,208,800 2,479,200
25.48%
WIPRO 27-Apr-17 496.10 7.60 1.56% 497.60
487.85
492.75 5,244,000
4,370
25,839.81 5,577,600 -430,800
-7.17%
BPCL 27-Apr-17 736.00 5.35 0.73% 737.60
724.15
732.89 5,181,600
4,318
37,975.43 4,543,200 260,400
6.08%
IBULHSGFIN 27-Apr-17 1,004.35 -7.00 -0.69% 1,016.00
996.05
1,005.55 5,167,200
6,459
51,958.78 5,144,000 -183,200
-3.44%
TECHM 25-May-17 428.45 0.90 0.21% 429.75
423.85
426.72 5,148,000
4,680
21,967.55 11,837,100 2,195,600
22.77%
ARVIND 27-Apr-17 402.20 -4.25 -1.05% 407.75
401.00
403.88 5,132,000
2,566
20,727.12 4,226,000 46,000
1.10%
JETAIRWAYS 27-Apr-17 512.95 -2.40 -0.47% 521.50
511.20
516.46 5,069,000
5,069
26,179.36 2,259,000 -510,000
-18.42%
HDFC 27-Apr-17 1,566.70 -17.05 -1.08% 1,588.95
1,565.35
1,577.31 5,051,000
10,102
79,669.93 6,631,500 272,500
4.29%
UJJIVAN 25-May-17 388.00 4.05 1.05% 396.65
377.50
385.99 5,041,200
4,201
19,458.53 4,641,600 1,988,400
74.94%
HDFC 25-May-17 1,572.80 -17.70 -1.11% 1,594.55
1,570.00
1,583.21 5,004,000
10,008
79,223.83 6,800,500 2,229,500
48.77%
MOTHERSUMI 27-Apr-17 388.80 1.50 0.39% 390.35
382.20
386.61 4,932,500
1,973
19,069.54 4,017,500 -152,500
-3.66%
HEXAWARE 27-Apr-17 230.55 7.25 3.25% 230.70
218.55
228.06 4,899,000
1,633
11,172.66 1,815,000 -60,000
-3.20%
IBULHSGFIN 25-May-17 1,002.00 -5.45 -0.54% 1,012.05
991.50
1,001.52 4,819,200
6,024
48,265.25 14,912,000 2,931,200
24.47%
LT 27-Apr-17 1,766.75 17.20 0.98% 1,773.00
1,742.55
1,754.71 4,774,500
9,549
83,778.63 4,352,500 -325,000
-6.95%
TORNTPOWER 27-Apr-17 227.40 -0.20 -0.09% 232.50
222.50
227.57 4,659,000
1,553
10,602.49 1,431,000 -3,000
-0.21%
HEXAWARE 25-May-17 231.70 8.25 3.69% 232.15
219.90
228.71 4,641,000
1,547
10,614.43 3,270,000 1,434,000
78.10%
DABUR 25-May-17 290.80 -4.05 -1.37% 294.95
290.30
292.89 4,577,500
1,831
13,407.04 11,157,500 2,405,000
27.48%
TATACOMM 25-May-17 725.10 3.85 0.53% 731.00
719.50
726.67 4,572,400
3,266
33,226.26 7,642,600 2,459,800
47.46%
TORNTPOWER 25-May-17 227.70 -1.20 -0.52% 233.60
223.20
228.49 4,569,000
1,523
10,439.71 3,690,000 918,000
33.12%
LUPIN 27-Apr-17 1,335.85 -40.05 -2.91% 1,369.95
1,334.80
1,350.98 4,378,800
10,947
59,156.71 5,258,400 -805,200
-13.28%
SRTRANSFIN 25-May-17 1,052.00 -3.60 -0.34% 1,079.55
1,019.95
1,056.11 4,375,800
7,293
46,213.26 2,390,400 1,006,800
72.77%
CEATLTD 27-Apr-17 1,543.40 18.90 1.24% 1,573.50
1,522.30
1,545.80 4,365,900
6,237
67,488.08 882,700 -499,100
-36.12%
TATACOMM 27-Apr-17 722.00 3.95 0.55% 727.50
715.50
722.87 4,356,800
3,112
31,494.00 3,081,400 54,600
1.80%
MOTHERSUMI 25-May-17 390.05 1.15 0.30% 391.90
384.10
388.32 4,342,500
1,737
16,862.80 8,685,000 1,615,000
22.84%
DIVISLAB 25-May-17 632.95 -13.15 -2.04% 646.00
631.15
637.59 4,291,800
7,153
27,364.09 9,162,600 2,606,400
39.75%
JETAIRWAYS 25-May-17 514.85 -2.90 -0.56% 523.95
513.75
518.60 4,197,000
4,197
21,765.64 5,010,000 1,979,000
65.29%
SUNTV 25-May-17 928.60 -2.05 -0.22% 935.05
924.15
929.99 4,160,000
2,080
38,687.58 7,220,000 1,850,000
34.45%
DABUR 27-Apr-17 289.15 -4.80 -1.63% 293.95
289.05
291.86 4,157,500
1,663
12,134.08 3,910,000 260,000
7.12%
INFRATEL 27-Apr-17 366.75 0.10 0.03% 369.25
361.40
366.04 4,139,200
2,587
15,151.13 6,345,600 1,467,200
30.08%
INFRATEL 25-May-17 368.20 0.05 0.01% 370.75
362.70
367.52 4,134,400
2,584
15,194.75 6,960,000 2,964,800
74.21%
LT 25-May-17 1,767.40 11.45 0.65% 1,782.15
1,748.95
1,761.22 4,113,500
8,227
72,447.78 5,774,500 1,936,000
50.44%
HINDUNILVR 25-May-17 946.00 2.90 0.31% 954.00
940.60
948.23 4,075,800
6,793
38,647.96 7,132,200 2,554,200
55.79%
HINDUNILVR 27-Apr-17 947.15 7.80 0.83% 950.85
936.60
944.78 4,041,000
6,735
38,178.56 5,706,600 581,400
11.34%
CENTURYTEX 27-Apr-17 1,141.10 3.50 0.31% 1,147.50
1,125.85
1,138.86 4,037,000
3,670
45,975.78 1,752,300 -174,900
-9.08%
LUPIN 25-May-17 1,342.35 -35.95 -2.61% 1,371.15
1,341.55
1,355.78 3,984,000
9,960
54,014.28 7,838,400 1,840,400
30.68%
LICHSGFIN 25-May-17 678.00 1.40 0.21% 678.00
669.65
672.33 3,963,300
3,603
26,646.45 4,590,300 1,709,400
59.34%
LICHSGFIN 27-Apr-17 670.35 -4.00 -0.59% 673.25
666.00
668.91 3,939,100
3,581
26,349.03 2,255,000 -280,500
-11.06%
PETRONET 25-May-17 433.55 0.20 0.05% 434.90
430.00
432.25 3,939,000
2,626
17,026.33 5,739,000 1,695,000
41.91%
CENTURYTEX 25-May-17 1,148.75 5.25 0.46% 1,154.90
1,132.00
1,144.84 3,905,000
3,550
44,706.00 7,983,800 1,107,700
16.11%
DIVISLAB 27-Apr-17 629.60 -14.50 -2.25% 643.60
628.00
634.68 3,873,000
6,455
24,581.16 4,359,600 -559,200
-11.37%
DCBBANK 27-Apr-17 181.75 -1.95 -1.06% 183.40
180.40
182.00 3,852,000
856
7,010.64 2,331,000 -747,000
-24.27%
PETRONET 27-Apr-17 430.30 -1.00 -0.23% 433.00
428.00
429.88 3,837,000
2,558
16,494.50 2,557,500 340,500
15.36%
CIPLA 27-Apr-17 561.50 6.60 1.19% 563.20
555.00
558.46 3,825,000
3,825
21,361.10 3,931,000 264,000
7.20%
MFSL 25-May-17 659.00 14.80 2.30% 662.50
640.00
650.71 3,783,000
3,783
24,616.36 7,157,000 1,921,000
36.69%
CIPLA 25-May-17 564.00 7.50 1.35% 565.75
556.65
560.79 3,764,000
3,764
21,108.14 7,558,000 1,937,000
34.46%
DCBBANK 25-May-17 183.25 -1.40 -0.76% 184.40
181.15
182.88 3,699,000
822
6,764.73 4,626,000 1,395,000
43.18%
SRTRANSFIN 27-Apr-17 1,040.55 -11.70 -1.11% 1,074.75
1,026.00
1,050.91 3,698,400
6,164
38,866.86 1,522,200 174,600
12.96%
INDUSINDBK 27-Apr-17 1,470.90 10.15 0.69% 1,482.90
1,458.10
1,469.70 3,614,400
6,024
53,120.84 3,358,200 -684,600
-16.93%
CASTROLIND 25-May-17 436.35 -0.25 -0.06% 439.30
433.70
436.27 3,529,400
2,521
15,397.71 8,699,600 2,399,600
38.09%
JUSTDIAL 27-Apr-17 505.65 -12.60 -2.43% 525.00
504.95
515.21 3,524,400
2,937
18,158.06 1,364,400 -721,200
-34.58%
MARICO 27-Apr-17 318.10 -4.80 -1.49% 320.75
314.40
317.77 3,419,000
1,315
10,864.56 1,957,800 106,600
5.76%
BIOCON 25-May-17 1,129.35 -3.75 -0.33% 1,159.25
1,120.75
1,136.85 3,342,000
5,570
37,993.53 3,164,400 820,800
35.02%
CASTROLIND 27-Apr-17 437.40 -1.85 -0.42% 441.45
435.90
438.44 3,325,000
2,375
14,578.13 3,229,800 240,800
8.06%
HAVELLS 27-Apr-17 477.40 -7.15 -1.48% 486.40
476.15
481.40 3,322,000
1,661
15,992.11 2,306,000 -122,000
-5.02%
INDIANB 27-Apr-17 314.35 6.65 2.16% 315.90
307.80
313.14 3,280,000
1,640
10,270.99 576,000 -558,000
-49.21%
MFSL 27-Apr-17 654.55 13.40 2.09% 655.10
636.60
645.45 3,251,000
3,251
20,983.58 1,957,000 -732,000
-27.22%
TITAN 27-Apr-17 478.20 -3.10 -0.64% 483.85
477.45
480.94 3,246,000
2,164
15,611.31 3,688,500 330,000
9.83%
INDUSINDBK 25-May-17 1,474.95 7.50 0.51% 1,484.65
1,464.10
1,474.61 3,237,600
5,396
47,741.97 6,659,400 1,137,600
20.60%
BIOCON 27-Apr-17 1,120.50 -7.35 -0.65% 1,155.30
1,116.00
1,134.19 3,214,200
5,357
36,455.13 1,714,200 -412,200
-19.38%
HCLTECH 25-May-17 807.55 12.35 1.55% 814.95
790.15
806.54 3,183,600
4,548
25,677.01 6,789,300 1,172,500
20.87%
BANKNIFTY 27-Apr-17 22,328.00 117.40 0.53% 22,374.90
22,163.25
22,275.90 3,182,920
79,573
709,024.08 1,115,360 -691,480
-38.27%
JUSTDIAL 25-May-17 504.00 -4.35 -0.86% 518.70
503.00
509.63 3,170,400
2,642
16,157.31 2,854,800 834,000
41.27%
HCLTECH 27-Apr-17 809.55 8.80 1.10% 819.25
796.00
810.37 3,141,600
4,488
25,458.58 6,073,900 53,900
0.90%
MARICO 25-May-17 318.25 -5.60 -1.73% 321.45
316.15
318.72 3,083,600
1,186
9,828.05 5,025,800 1,110,200
28.35%
INDIANB 25-May-17 316.50 7.20 2.33% 317.50
309.40
315.19 3,040,000
1,520
9,581.78 2,076,000 726,000
53.78%
BHARATFORG 27-Apr-17 1,134.90 18.30 1.64% 1,146.90
1,109.65
1,136.70 2,989,800
4,983
33,985.06 2,760,000 40,200
1.48%
TITAN 25-May-17 480.30 -3.10 -0.64% 486.05
479.95
483.26 2,943,000
1,962
14,222.34 5,449,500 1,864,500
52.01%
HAVELLS 25-May-17 480.50 -4.05 -0.84% 486.50
478.10
482.28 2,934,000
1,467
14,150.10 4,088,000 852,000
26.33%
KSCL 27-Apr-17 567.20 -1.45 -0.25% 571.30
562.25
567.38 2,932,500
1,955
16,638.42 1,486,500 -126,000
-7.81%
CADILAHC 27-Apr-17 443.65 -10.85 -2.39% 462.50
443.25
452.97 2,913,600
1,821
13,197.73 2,140,800 208,000
10.76%
MARUTI 27-Apr-17 6,374.00 -24.10 -0.38% 6,449.95
6,312.00
6,396.69 2,807,250
18,715
179,571.08 938,250 -38,400
-3.93%
GRASIM 25-May-17 1,167.80 -3.00 -0.26% 1,174.90
1,146.05
1,157.78 2,792,250
3,723
32,328.11 5,583,750 1,098,000
24.48%
CEATLTD 25-May-17 1,508.05 2.25 0.15% 1,528.40
1,484.80
1,516.52 2,786,000
3,980
42,250.25 1,768,200 485,800
37.88%
BHARATFORG 25-May-17 1,139.00 17.95 1.60% 1,152.00
1,114.55
1,141.84 2,768,400
4,614
31,610.70 3,415,800 847,800
33.01%
CADILAHC 25-May-17 445.00 -11.45 -2.51% 464.70
444.60
454.16 2,752,000
1,720
12,498.48 2,617,600 1,313,600
100.74%
BAJFINANCE 27-Apr-17 1,286.00 -27.75 -2.11% 1,312.95
1,270.00
1,292.05 2,723,000
5,446
35,182.52 2,551,000 10,000
0.39%
BAJFINANCE 25-May-17 1,295.55 -23.25 -1.76% 1,319.30
1,287.10
1,298.23 2,715,000
5,430
35,246.94 4,119,500 1,080,500
35.55%
KSCL 25-May-17 570.05 0.65 0.11% 573.65
563.50
569.99 2,691,000
1,794
15,338.43 2,439,000 1,302,000
114.51%
GRASIM 27-Apr-17 1,152.40 -14.45 -1.24% 1,170.90
1,140.20
1,151.95 2,637,750
3,517
30,385.56 2,714,250 4,500
0.17%
CESC 25-May-17 937.10 6.30 0.68% 937.50
924.00
932.43 2,620,200
2,382
24,431.53 7,253,400 1,095,600
17.79%
WOCKPHARMA 27-Apr-17 715.90 -9.10 -1.26% 735.70
715.15
725.56 2,552,400
4,254
18,519.19 2,065,800 -142,800
-6.47%
TATACHEM 27-Apr-17 653.50 -4.80 -0.73% 662.10
648.00
654.92 2,530,500
1,687
16,572.75 1,219,500 -18,000
-1.45%
GODREJIND 25-May-17 537.70 3.95 0.74% 545.30
533.25
539.45 2,475,000
1,650
13,351.39 2,362,500 1,053,000
80.41%
TATACHEM 25-May-17 659.60 -1.30 -0.20% 665.00
651.50
658.32 2,455,500
1,637
16,165.05 3,508,500 877,500
33.35%
MARUTI 25-May-17 6,385.05 -41.65 -0.65% 6,479.00
6,375.30
6,422.56 2,427,300
16,182
155,894.80 1,980,900 599,550
43.40%
MCDOWELL-N 27-Apr-17 1,850.50 -42.50 -2.25% 1,900.55
1,837.75
1,864.73 2,363,500
9,454
44,072.89 2,337,000 -114,750
-4.68%
APOLLOHOSP 27-Apr-17 1,245.00 23.15 1.89% 1,271.90
1,237.00
1,255.85 2,326,400
5,816
29,216.09 1,013,600 -42,800
-4.05%
TCS 25-May-17 2,287.00 -14.45 -0.63% 2,318.00
2,285.10
2,305.84 2,310,000
9,240
53,264.90 5,103,000 845,250
19.85%
APOLLOHOSP 25-May-17 1,253.55 27.55 2.25% 1,277.70
1,243.10
1,261.89 2,297,200
5,743
28,988.14 2,290,400 852,800
59.32%
GODREJIND 27-Apr-17 532.85 2.05 0.39% 542.10
520.85
536.47 2,295,000
1,530
12,311.99 1,563,000 133,500
9.34%
MCDOWELL-N 25-May-17 1,854.90 -45.45 -2.39% 1,907.50
1,846.00
1,872.19 2,293,500
9,174
42,938.68 3,684,750 1,396,750
61.05%
M&M 25-May-17 1,343.00 -12.10 -0.89% 1,368.00
1,339.70
1,349.61 2,292,000
4,584
30,933.06 4,630,500 1,120,500
31.92%
WOCKPHARMA 25-May-17 716.00 -11.95 -1.64% 739.00
713.55
728.98 2,284,800
3,808
16,655.74 3,258,000 1,138,200
53.69%
CESC 27-Apr-17 929.20 3.65 0.39% 931.55
917.95
926.35 2,278,100
2,071
21,103.18 1,516,900 -636,900
-29.57%
M&M 27-Apr-17 1,337.00 -11.90 -0.88% 1,362.35
1,334.20
1,344.54 2,273,000
4,546
30,561.39 1,932,000 -399,000
-17.12%
MINDTREE 27-Apr-17 490.45 11.20 2.34% 491.90
478.10
486.00 2,259,600
1,883
10,981.66 1,514,400 -282,000
-15.70%
TCS 27-Apr-17 2,302.95 -7.65 -0.33% 2,328.00
2,295.30
2,313.47 2,241,750
8,967
51,862.21 3,985,500 -116,750
-2.85%
DRREDDY 27-Apr-17 2,596.45 -23.10 -0.88% 2,630.00
2,592.00
2,605.84 2,183,600
10,918
56,901.12 2,346,800 -46,600
-1.95%
MINDTREE 25-May-17 493.50 12.35 2.57% 494.85
480.95
488.64 2,160,000
1,800
10,554.62 2,847,600 627,600
28.27%
MUTHOOTFIN 27-Apr-17 400.30 10.20 2.61% 401.00
390.15
396.69 2,130,000
1,420
8,449.50 916,500 48,000
5.53%
ASIANPAINT 25-May-17 1,109.15 -2.70 -0.24% 1,113.40
1,097.35
1,104.89 2,099,400
3,499
23,196.06 3,694,200 855,600
30.14%
CAIRN 25-May-17 286.65 3.45 1.22% 288.75
279.90
284.46 2,065,000
590
5,874.10 945,000 0
0.00%
DRREDDY 25-May-17 2,603.00 -24.75 -0.94% 2,640.00
2,600.10
2,616.24 2,055,800
10,279
53,784.66 3,051,200 1,384,800
83.10%
BANKNIFTY 25-May-17 22,285.00 73.80 0.33% 22,333.20
22,168.00
22,259.91 2,051,880
51,297
456,746.64 3,358,960 1,074,800
47.05%
AMARAJABAT 25-May-17 883.05 -5.20 -0.59% 899.00
883.05
890.86 2,019,600
3,366
17,991.81 2,146,200 1,119,000
108.94%
IGL 25-May-17 1,063.00 -5.15 -0.48% 1,078.50
1,052.75
1,065.93 2,011,900
1,829
21,445.45 2,224,200 754,600
51.35%
ASIANPAINT 27-Apr-17 1,105.25 -1.65 -0.15% 1,107.90
1,092.40
1,100.37 1,960,200
3,267
21,569.45 2,107,200 177,600
9.20%
MUTHOOTFIN 25-May-17 403.05 11.35 2.90% 414.00
391.55
398.85 1,875,000
1,250
7,478.44 1,609,500 796,500
97.97%
IGL 27-Apr-17 1,056.50 -8.10 -0.76% 1,074.35
1,047.00
1,062.10 1,870,000
1,700
19,861.27 1,529,000 86,900
6.03%
AMARAJABAT 27-Apr-17 882.75 -1.30 -0.15% 894.25
880.55
886.44 1,819,200
3,032
16,126.12 1,190,400 -122,400
-9.32%
STAR 25-May-17 1,085.50 -13.45 -1.22% 1,105.60
1,078.65
1,090.54 1,789,000
3,578
19,509.76 2,202,500 1,164,000
112.08%
STAR 27-Apr-17 1,076.35 -18.30 -1.67% 1,100.70
1,071.40
1,085.61 1,770,000
3,540
19,215.30 1,750,500 -22,500
-1.27%
ABIRLANUVO 25-May-17 1,679.00 -5.40 -0.32% 1,694.85
1,651.00
1,668.03 1,599,200
3,998
26,675.14 3,474,800 1,000,000
40.41%
ACC 27-Apr-17 1,636.05 31.55 1.97% 1,637.65
1,591.25
1,609.53 1,553,600
3,884
25,005.66 896,800 -35,600
-3.82%
BEML 27-Apr-17 1,407.55 -19.60 -1.37% 1,438.80
1,404.70
1,420.58 1,516,800
2,528
21,547.36 856,200 -214,800
-20.06%
BEML 25-May-17 1,422.00 -12.25 -0.85% 1,447.45
1,413.05
1,427.91 1,503,600
2,506
21,470.05 2,614,200 615,600
30.80%
SRF 27-Apr-17 1,793.40 45.80 2.62% 1,821.85
1,755.00
1,799.21 1,458,000
2,916
26,232.48 473,500 27,500
6.17%
PIDILITIND 25-May-17 726.00 -5.80 -0.79% 733.00
725.05
728.56 1,446,000
1,446
10,534.98 1,863,000 864,000
86.49%
ACC 25-May-17 1,648.00 34.70 2.15% 1,650.00
1,600.00
1,622.63 1,436,400
3,591
23,307.46 1,676,400 438,000
35.37%
PIDILITIND 27-Apr-17 722.50 -5.90 -0.81% 729.80
720.65
724.74 1,413,000
1,413
10,240.58 1,346,000 256,000
23.49%
OIL 25-May-17 325.05 -2.80 -0.85% 328.20
323.50
326.26 1,407,186
621
4,591.09 1,606,594 806,696
100.85%
JUBLFOOD 25-May-17 1,019.20 -26.10 -2.50% 1,057.15
1,018.25
1,038.92 1,399,500
2,799
14,539.69 1,638,500 682,000
71.30%
GLENMARK 27-Apr-17 884.00 -7.25 -0.81% 897.85
882.20
891.03 1,391,600
1,988
12,399.57 1,710,800 44,100
2.65%
OIL 27-Apr-17 323.00 -3.60 -1.10% 327.00
322.15
325.07 1,386,792
612
4,508.04 1,214,576 -38,522
-3.07%
TATAELXSI 25-May-17 1,522.00 -53.85 -3.42% 1,584.60
1,522.00
1,558.16 1,384,800
3,462
21,577.40 1,110,000 540,000
94.74%
GLENMARK 25-May-17 886.00 -9.15 -1.02% 901.80
884.50
894.71 1,347,500
1,925
12,056.22 2,712,500 763,700
39.19%
BATAINDIA 27-Apr-17 584.45 -1.30 -0.22% 590.00
579.00
582.80 1,340,900
1,219
7,814.77 1,225,400 -403,700
-24.78%
TATAELXSI 27-Apr-17 1,525.40 -43.30 -2.76% 1,577.85
1,521.10
1,552.63 1,323,200
3,308
20,544.40 655,200 -2,800
-0.43%
BATAINDIA 25-May-17 589.20 0.70 0.12% 592.45
582.50
586.15 1,316,700
1,197
7,717.84 4,282,300 598,400
16.24%
JUBLFOOD 27-Apr-17 1,029.75 -17.20 -1.64% 1,058.70
1,026.70
1,043.20 1,302,000
2,604
13,582.46 1,380,500 -94,500
-6.41%
INFIBEAM 27-Apr-17 1,100.85 -0.50 -0.05% 1,115.30
1,063.05
1,092.94 1,295,200
3,238
14,155.76 632,000 -219,200
-25.75%
ABIRLANUVO 27-Apr-17 1,653.00 -22.85 -1.36% 1,684.85
1,638.85
1,658.76 1,210,400
3,026
20,077.63 1,271,600 202,000
18.89%
NIITTECH 27-Apr-17 462.90 4.25 0.93% 465.00
444.65
455.42 1,161,000
774
5,287.43 490,500 4,500
0.93%
PCJEWELLER 25-May-17 425.45 -11.15 -2.55% 438.40
424.10
431.34 1,131,000
754
4,878.46 1,161,000 448,500
62.95%
INFIBEAM 25-May-17 1,059.00 -9.05 -0.85% 1,111.20
1,032.05
1,058.52 1,127,200
2,818
11,931.64 646,400 625,200
2,949.06%
INDIGO 27-Apr-17 1,119.25 2.80 0.25% 1,134.00
1,109.90
1,119.28 1,119,000
1,865
12,524.74 626,400 -10,800
-1.69%
INDIGO 25-May-17 1,125.55 3.85 0.34% 1,140.00
1,115.00
1,124.65 1,103,400
1,839
12,409.39 1,147,200 519,000
82.62%
SRF 25-May-17 1,809.00 53.95 3.07% 1,830.60
1,761.30
1,808.33 1,041,500
2,083
18,833.76 718,000 341,000
90.45%
NIITTECH 25-May-17 466.10 4.25 0.92% 467.00
447.00
458.48 1,038,000
692
4,759.02 505,500 174,000
52.49%
PCJEWELLER 27-Apr-17 423.35 -10.80 -2.49% 436.20
423.10
429.51 1,032,000
688
4,432.54 525,000 -211,500
-28.72%
ESCORTS 25-May-17 550.30 -2.15 -0.39% 554.95
546.10
549.99 925,100
841
5,087.96 1,039,500 380,600
57.76%
DALMIABHA 27-Apr-17 2,101.00 -12.60 -0.60% 2,128.90
2,095.75
2,109.92 906,300
3,021
19,122.20 498,900 -266,400
-34.81%
CONCOR 25-May-17 1,218.80 -1.50 -0.12% 1,232.00
1,208.00
1,218.14 862,500
1,380
10,506.46 1,050,625 566,875
117.18%
BAJAJ-AUTO 25-May-17 2,875.00 -23.95 -0.83% 2,917.00
2,872.25
2,900.70 841,500
3,366
24,409.39 1,046,000 310,500
42.22%
DALMIABHA 25-May-17 2,119.80 -2.75 -0.13% 2,141.55
2,109.00
2,120.30 837,600
2,792
17,759.63 1,238,400 538,800
77.02%
ESCORTS 27-Apr-17 546.05 -4.10 -0.75% 551.90
541.80
546.90 827,200
752
4,523.96 411,400 -95,700
-18.87%
UBL 25-May-17 781.70 13.40 1.74% 784.10
761.45
772.84 821,100
1,173
6,345.79 873,600 267,400
44.11%
CONCOR 27-Apr-17 1,211.75 -2.85 -0.23% 1,227.00
1,203.85
1,212.27 811,875
1,299
9,842.12 1,061,250 312,500
41.74%
HEROMOTOCO 27-Apr-17 3,300.50 -5.15 -0.16% 3,359.50
3,273.00
3,331.96 809,000
4,045
26,955.56 634,000 -5,200
-0.81%
BAJAJ-AUTO 27-Apr-17 2,865.55 -19.50 -0.68% 2,905.00
2,860.30
2,888.95 771,500
3,086
22,288.25 754,500 -43,750
-5.48%
CAPF 25-May-17 771.00 -3.50 -0.45% 779.40
765.65
773.54 753,600
942
5,829.40 828,800 274,400
49.49%
HEROMOTOCO 25-May-17 3,314.00 -4.50 -0.14% 3,373.00
3,290.00
3,342.07 752,800
3,764
25,159.10 1,055,600 249,800
31.00%
CAPF 27-Apr-17 763.35 -7.05 -0.92% 775.30
761.70
769.19 700,800
876
5,390.48 258,400 -143,200
-35.66%
GMRINFRA 29-Jun-17 17.90 0.45 2.58% 17.90
17.25
17.51 675,000
15
118.19 1,395,000 90,000
6.90%
CUMMINSIND 25-May-17 1,021.40 6.90 0.68% 1,037.35
999.40
1,019.18 674,400
1,124
6,873.35 616,800 240,000
63.69%
PNB 29-Jun-17 158.00 1.65 1.06% 158.50
155.40
157.35 651,000
93
1,024.35 791,000 140,000
21.51%
SBIN 29-Jun-17 283.80 -2.80 -0.98% 287.40
282.50
284.54 645,000
215
1,835.28 1,311,000 348,000
36.14%
COLPAL 27-Apr-17 1,035.20 -2.75 -0.26% 1,048.95
1,034.10
1,040.87 606,900
867
6,317.04 363,300 -78,400
-17.75%
CUMMINSIND 27-Apr-17 1,018.05 8.05 0.80% 1,032.65
994.20
1,012.66 598,800
998
6,063.81 415,800 51,600
14.17%
UBL 27-Apr-17 777.75 12.70 1.66% 782.00
757.45
769.35 587,300
839
4,518.39 530,600 -11,200
-2.07%
ICICIBANK 29-Jun-17 273.30 -1.80 -0.65% 275.30
272.25
273.53 575,000
230
1,572.80 1,297,500 385,000
42.19%
COLPAL 25-May-17 1,043.35 2.65 0.25% 1,051.30
1,038.00
1,045.28 555,800
794
5,809.67 727,300 280,000
62.60%
RPOWER 29-Jun-17 49.45 0.25 0.51% 49.55
48.95
49.27 552,000
46
271.97 732,000 252,000
52.50%
ULTRACEMCO 27-Apr-17 4,236.85 7.95 0.19% 4,245.00
4,207.50
4,227.72 545,600
2,728
23,066.44 898,800 -121,800
-11.93%
AJANTPHARM 27-Apr-17 1,645.45 0.80 0.05% 1,655.05
1,632.00
1,647.30 542,400
1,356
8,934.96 430,800 2,800
0.65%
PVR 25-May-17 1,631.00 32.90 2.06% 1,644.15
1,608.05
1,626.55 541,600
1,354
8,809.39 442,400 124,400
39.12%
ULTRACEMCO 25-May-17 4,240.50 -3.40 -0.08% 4,257.75
4,221.70
4,241.70 534,000
2,670
22,650.68 1,640,400 151,200
10.15%
SIEMENS 25-May-17 1,337.00 -1.90 -0.14% 1,349.10
1,332.25
1,337.98 521,000
1,042
6,970.88 773,000 231,500
42.75%
AJANTPHARM 25-May-17 1,647.00 -5.50 -0.33% 1,665.00
1,639.00
1,656.42 494,800
1,237
8,195.97 528,400 267,200
102.30%
IDFCBANK 29-Jun-17 65.65 3.90 6.32% 66.10
61.85
64.64 488,000
61
315.44 688,000 24,000
3.61%
SIEMENS 27-Apr-17 1,330.15 -2.15 -0.16% 1,342.05
1,325.20
1,330.93 487,500
975
6,488.28 489,500 1,000
0.20%
RCOM 29-Jun-17 34.80 1.10 3.26% 34.80
33.90
34.42 444,000
37
152.82 2,328,000 312,000
15.48%
ADANIENT 29-Jun-17 117.00 -9.70 -7.66% 131.00
114.50
120.77 432,000
54
521.73 136,000 104,000
325.00%
ASHOKLEY 29-Jun-17 87.50 -0.80 -0.91% 88.35
87.20
87.68 427,000
61
374.39 693,000 224,000
47.76%
IDEA 29-Jun-17 85.60 -0.20 -0.23% 86.85
85.55
86.07 399,000
57
343.42 525,000 280,000
114.29%
PVR 27-Apr-17 1,611.00 20.45 1.29% 1,636.45
1,600.05
1,619.87 384,000
960
6,220.30 95,600 -25,600
-21.12%
GODREJCP 27-Apr-17 1,748.20 18.60 1.08% 1,782.85
1,730.20
1,760.77 381,200
953
6,712.06 328,400 53,200
19.33%
ONGC 29-Jun-17 180.35 -1.70 -0.93% 183.05
180.25
181.62 356,250
95
647.02 525,000 273,750
108.96%
IFCI 29-Jun-17 29.45 -0.30 -1.01% 29.95
29.45
29.81 352,000
16
104.93 1,738,000 242,000
16.18%
GODREJCP 25-May-17 1,757.00 21.70 1.25% 1,784.90
1,731.40
1,765.03 336,000
840
5,930.50 304,000 102,400
50.79%
NIFTY 29-Jun-17 9,350.00 -11.65 -0.12% 9,375.00
9,341.00
9,360.18 304,650
4,062
28,515.79 1,090,350 193,425
21.57%
BRITANNIA 25-May-17 3,553.10 -16.95 -0.47% 3,603.90
3,497.85
3,553.53 290,200
1,451
10,312.34 310,000 101,400
48.61%
BRITANNIA 27-Apr-17 3,555.30 1.40 0.04% 3,607.75
3,453.55
3,542.42 288,800
1,444
10,230.51 158,400 2,200
1.41%
JSWENERGY 29-Jun-17 67.75 3.90 6.11% 68.80
66.85
68.38 264,000
33
180.52 208,000 208,000
0.00%
NIFTYPSE 25-May-17 4,166.25 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
NIFTYPSE 29-Jun-17 4,033.05 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
S&P500 15-Sep-17 2,300.00 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
S&P500 21-Jul-17 2,393.75 0.00 0.00% 0.00
0.00
0.00 247,500
3,300
0.00 - 0
0.00%
VEDL 29-Jun-17 235.70 1.60 0.68% 237.35
234.65
235.82 238,000
68
561.25 210,000 52,500
33.33%
INFY 29-Jun-17 921.30 9.75 1.07% 921.30
914.00
917.40 236,500
473
2,169.65 618,000 130,000
26.64%
TATASTEEL 29-Jun-17 450.50 -7.85 -1.71% 457.65
449.40
452.98 236,000
118
1,069.03 200,000 76,000
61.29%
TATAMOTORS 29-Jun-17 459.95 5.00 1.10% 465.10
457.95
461.77 234,000
156
1,080.54 262,500 102,000
63.55%
RELCAPITAL 29-Jun-17 676.50 30.20 4.67% 685.10
647.80
670.41 229,500
153
1,538.59 69,000 12,000
21.05%
BANKBARODA 29-Jun-17 181.90 1.75 0.97% 183.90
180.45
181.67 227,500
65
413.30 224,000 49,000
28.00%
PEL 25-May-17 2,487.45 19.35 0.78% 2,506.30
2,446.15
2,479.94 223,200
744
5,535.23 304,800 85,500
38.99%
BHEL 29-Jun-17 178.00 -0.10 -0.06% 178.55
175.90
177.21 220,000
44
389.86 245,000 25,000
11.36%
PEL 27-Apr-17 2,474.95 20.75 0.85% 2,490.00
2,430.10
2,465.28 213,000
710
5,251.05 132,900 -28,800
-17.81%
IDBI 29-Jun-17 75.40 0.40 0.53% 75.75
74.75
75.13 208,000
26
156.27 288,000 96,000
50.00%
HINDALCO 29-Jun-17 196.90 -1.05 -0.53% 198.45
195.75
196.76 192,500
55
378.76 154,000 17,500
12.82%
FEDERALBNK 29-Jun-17 95.50 0.75 0.79% 95.55
94.30
95.02 187,000
17
177.69 143,000 99,000
225.00%
SAIL 29-Jun-17 60.50 -0.30 -0.49% 60.65
60.30
60.44 180,000
15
108.79 852,000 120,000
16.39%
COALINDIA 29-Jun-17 276.50 -2.75 -0.98% 279.25
276.00
278.16 178,500
105
496.52 268,600 122,400
83.72%
HDIL 29-Jun-17 92.65 0.65 0.71% 93.70
92.40
92.77 176,000
22
163.28 208,000 120,000
136.36%
TORNTPHARM 27-Apr-17 1,409.95 -25.25 -1.76% 1,429.10
1,408.95
1,416.99 176,000
440
2,493.90 137,200 -52,400
-27.64%
ITC 29-Jun-17 283.75 -5.00 -1.73% 289.65
283.25
285.36 175,200
73
499.95 280,800 69,600
32.95%
SYNDIBANK 29-Jun-17 75.85 2.45 3.34% 76.10
74.20
75.65 171,000
19
129.36 261,000 117,000
81.25%
TORNTPHARM 25-May-17 1,419.50 -19.70 -1.37% 1,435.10
1,416.35
1,425.19 164,000
410
2,337.31 202,000 85,600
73.54%
OFSS 25-May-17 3,565.80 -70.10 -1.93% 3,657.00
3,551.40
3,615.28 154,650
1,031
5,591.03 204,750 117,300
134.13%
NCC 29-Jun-17 96.00 -1.85 -1.89% 97.80
96.00
96.59 144,000
18
139.09 104,000 48,000
85.71%
NMDC 29-Jun-17 127.40 -3.55 -2.71% 130.65
127.20
128.75 144,000
24
185.40 96,000 42,000
77.78%
UNIONBANK 29-Jun-17 158.00 1.00 0.64% 158.50
156.70
157.33 136,000
34
213.97 432,000 52,000
13.68%
SOUTHBANK 29-Jun-17 24.85 -0.25 -1.00% 24.85
24.25
24.61 132,564
4
32.62 165,705 33,141
25.00%
AUROPHARMA 29-Jun-17 612.05 -18.30 -2.90% 633.00
612.05
621.23 131,600
188
817.54 120,400 70,000
138.89%
DLF 29-Jun-17 190.50 3.50 1.87% 191.40
187.00
189.51 130,000
26
246.36 225,000 45,000
25.00%
OFSS 27-Apr-17 3,568.00 -53.15 -1.47% 3,639.95
3,560.00
3,618.87 126,600
844
4,581.49 137,550 -21,750
-13.65%
AXISBANK 29-Jun-17 513.00 -6.70 -1.29% 517.35
509.70
512.70 126,000
105
646.00 109,200 39,600
56.90%
RELIANCE 29-Jun-17 1,409.00 -7.85 -0.55% 1,422.20
1,402.80
1,407.87 122,500
245
1,724.64 169,000 54,500
47.60%
RECLTD 29-Jun-17 206.00 -0.85 -0.41% 207.70
204.00
205.99 120,000
20
247.19 102,000 72,000
240.00%
TATAGLOBAL 29-Jun-17 154.00 -1.65 -1.06% 155.35
154.00
154.64 99,000
22
153.09 63,000 18,000
40.00%
EICHERMOT 27-Apr-17 25,977.95 -35.05 -0.13% 26,275.05
25,890.05
26,090.99 92,550
3,702
24,147.21 107,350 11,725
12.26%
IDFC 29-Jun-17 61.75 3.65 6.28% 61.95
61.25
61.60 92,400
7
56.92 92,400 39,600
75.00%
TATAMTRDVR 29-Jun-17 279.55 1.25 0.45% 282.30
279.00
281.24 86,100
41
242.15 58,800 52,500
833.33%
CGPOWER 29-Jun-17 79.20 -0.65 -0.81% 79.50
79.15
79.32 84,000
7
66.63 84,000 60,000
250.00%
EICHERMOT 25-May-17 26,054.00 -57.65 -0.22% 26,454.80
25,936.55
26,196.34 82,175
3,287
21,526.84 137,975 43,950
46.74%
HINDZINC 29-Jun-17 269.80 -5.70 -2.07% 275.50
269.00
271.87 80,000
25
217.50 60,800 9,600
18.75%
PFC 29-Jun-17 159.40 1.25 0.79% 160.20
158.90
159.67 78,000
13
124.54 84,000 42,000
100.00%
CANBK 29-Jun-17 324.35 0.35 0.11% 325.00
321.50
323.38 77,100
25
249.33 154,200 6,168
4.17%
YESBANK 29-Jun-17 1,640.00 62.00 3.93% 1,641.65
1,587.65
1,619.06 74,200
106
1,201.34 80,500 35,700
79.69%
L&TFH 29-Jun-17 130.00 2.30 1.80% 130.00
129.50
129.74 72,000
8
93.41 72,000 27,000
60.00%
MRF 27-Apr-17 68,520.00 -124.30 -0.18% 70,490.00
68,469.00
69,590.51 68,925
4,595
47,965.26 15,300 -13,665
-47.18%
JPASSOCIAT 29-Jun-17 13.60 0.75 5.84% 13.60
13.60
13.60 68,000
1
9.25 476,000 68,000
16.67%
BEL 29-Jun-17 181.45 -0.15 -0.08% 182.00
180.80
181.42 67,500
15
122.46 103,500 18,000
21.05%
SUNPHARMA 29-Jun-17 645.00 -4.40 -0.68% 649.00
640.00
643.88 65,100
93
419.17 175,700 46,900
36.41%
PTC 29-Jun-17 95.45 -0.55 -0.57% 96.25
95.45
95.74 64,000
8
61.27 96,000 48,000
100.00%
MRF 25-May-17 68,300.00 -117.75 -0.17% 69,949.95
68,296.05
69,207.29 61,035
4,069
42,240.67 52,335 12,000
29.75%
ADANIPOWER 29-Jun-17 33.50 0.20 0.60% 33.60
32.05
33.05 60,000
3
19.83 420,000 0
0.00%
M&MFIN 29-Jun-17 335.50 2.70 0.81% 336.20
328.20
333.33 60,000
24
200.00 42,500 15,000
54.55%
ORIENTBANK 29-Jun-17 157.00 3.45 2.25% 157.05
151.50
153.98 60,000
10
92.39 336,000 24,000
7.69%
TVSMOTOR 29-Jun-17 487.55 -9.20 -1.85% 502.00
474.95
491.05 58,000
29
284.81 62,000 26,000
72.22%
ENGINERSIN 29-Jun-17 168.00 -6.60 -3.78% 168.95
167.90
168.24 56,000
8
94.21 35,000 21,000
150.00%
LUPIN 29-Jun-17 1,345.05 -40.05 -2.89% 1,375.15
1,345.05
1,361.47 55,600
139
756.98 70,800 43,600
160.29%
DHFL 29-Jun-17 428.00 -6.85 -1.58% 431.00
426.20
429.13 54,000
18
231.73 75,000 24,000
47.06%
DIVISLAB 29-Jun-17 635.05 -13.75 -2.12% 646.00
635.00
640.49 53,400
89
342.02 94,800 34,800
58.00%
WIPRO 29-Jun-17 493.50 5.55 1.14% 495.25
489.40
491.46 52,800
44
259.49 68,400 43,200
171.43%
KTKBANK 29-Jun-17 156.15 0.25 0.16% 156.20
155.80
156.12 51,625
7
80.60 88,500 7,375
9.09%
BOSCHLTD 25-May-17 22,523.75 -184.50 -0.81% 22,765.35
22,523.75
22,680.77 51,600
2,064
11,703.28 97,125 35,375
57.29%
JSWSTEEL 29-Jun-17 200.60 0.70 0.35% 200.60
198.10
199.25 51,000
17
101.62 51,000 0
0.00%
ANDHRABANK 29-Jun-17 66.00 7.75 13.30% 66.20
64.65
65.83 50,000
5
32.92 10,000 10,000
0.00%
IRB 29-Jun-17 257.60 4.60 1.82% 258.45
253.00
256.62 50,000
20
128.31 30,000 7,500
33.33%
SINTEX 29-Jun-17 113.70 -0.95 -0.83% 114.85
113.70
114.34 49,875
7
57.03 292,125 14,250
5.13%
BOSCHLTD 27-Apr-17 22,521.30 -92.35 -0.41% 22,675.70
22,499.70
22,596.42 49,450
1,978
11,173.93 68,100 10,200
17.62%
TECHM 29-Jun-17 430.00 0.60 0.14% 430.00
427.00
428.72 45,100
41
193.35 61,600 22,000
55.56%
HCLTECH 29-Jun-17 809.00 6.20 0.77% 815.50
799.55
809.54 44,800
64
362.67 39,200 28,700
273.33%
INDIANB 29-Jun-17 313.70 10.65 3.51% 313.70
308.10
311.50 44,000
22
137.06 58,000 28,000
93.33%
NTPC 29-Jun-17 165.80 -0.90 -0.54% 167.70
165.80
166.89 44,000
11
73.43 40,000 24,000
150.00%
BIOCON 29-Jun-17 1,124.90 -0.65 -0.06% 1,150.50
1,124.00
1,135.98 37,200
62
422.58 23,400 13,800
143.75%
HDFCBANK 29-Jun-17 1,546.10 11.85 0.77% 1,553.05
1,533.00
1,538.45 34,000
68
523.07 41,500 20,500
97.62%
SUNTV 29-Jun-17 933.00 4.70 0.51% 933.00
929.70
931.51 34,000
17
316.71 48,000 20,000
71.43%
IOC 29-Jun-17 441.25 6.25 1.44% 441.45
439.90
441.62 33,000
11
145.73 66,000 6,000
10.00%
NIFTYIT 27-Apr-17 10,011.00 45.00 0.45% 10,044.00
9,965.00
10,014.35 32,950
824
3,299.73 18,500 -8,650
-31.86%
NIFTYIT 25-May-17 10,003.00 42.00 0.42% 10,049.00
9,960.00
10,021.58 32,800
437
3,287.08 45,350 16,250
55.84%
RELINFRA 29-Jun-17 589.60 6.55 1.12% 593.00
580.10
585.78 32,500
25
190.38 42,900 19,500
83.33%
BHARTIARTL 29-Jun-17 358.50 1.90 0.53% 360.00
355.40
358.11 32,300
19
115.67 207,400 6,800
3.39%
SHREECEM 25-May-17 19,390.30 31.40 0.16% 19,729.95
19,229.95
19,524.95 31,450
629
6,140.60 22,400 14,550
185.35%
SHREECEM 27-Apr-17 19,350.00 75.70 0.39% 19,646.85
19,100.00
19,422.83 30,150
603
5,855.98 18,700 -1,800
-8.78%
DISHTV 29-Jun-17 95.60 -8.40 -8.08% 96.65
95.60
96.33 28,000
4
26.97 35,000 7,000
25.00%
VOLTAS 29-Jun-17 413.10 -6.40 -1.53% 417.15
413.10
414.63 28,000
14
116.10 22,000 16,000
266.67%
ADANIPORTS 29-Jun-17 326.95 0.95 0.29% 331.60
324.95
327.40 27,500
11
90.04 17,500 15,000
600.00%
HINDPETRO 29-Jun-17 547.00 4.85 0.89% 549.00
538.85
543.74 27,300
13
148.44 44,100 4,200
10.53%
APOLLOTYRE 29-Jun-17 250.75 1.60 0.64% 251.30
248.65
250.00 27,000
9
67.50 60,000 -3,000
-4.76%
BANKNIFTY 29-Jun-17 22,200.00 53.90 0.24% 22,240.00
22,090.00
22,177.07 26,280
657
5,828.13 100,480 11,440
12.85%
S&P500 19-May-17 2,381.00 -1.25 -0.05% 2,383.50
2,380.00
2,381.93 25,000
625
595.48 461,250 -5,500
-1.18%
TCS 29-Jun-17 2,281.50 -11.70 -0.51% 2,308.05
2,271.00
2,291.15 25,000
100
572.79 33,500 13,500
67.50%
JUBLFOOD 29-Jun-17 1,026.15 -22.15 -2.11% 1,058.30
1,026.15
1,045.13 24,500
49
256.06 32,000 14,000
77.78%
HEXAWARE 29-Jun-17 231.15 8.80 3.96% 232.25
226.00
229.05 24,000
8
54.97 12,000 12,000
0.00%
UPL 29-Jun-17 814.00 -16.00 -1.93% 860.00
814.00
842.92 24,000
20
202.30 27,600 3,600
15.00%
PAGEIND 25-May-17 14,282.60 -49.75 -0.35% 14,509.40
14,260.05
14,369.56 23,150
463
3,326.55 28,300 10,950
63.11%
JUSTDIAL 29-Jun-17 502.15 1.70 0.34% 507.00
500.55
502.85 22,800
19
114.65 38,400 12,000
45.45%
ARVIND 29-Jun-17 406.00 -2.00 -0.49% 407.55
406.00
406.73 22,000
11
89.48 24,000 12,000
100.00%
PAGEIND 27-Apr-17 14,244.75 -26.05 -0.18% 14,440.00
14,220.00
14,306.91 21,300
426
3,047.37 18,800 750
4.16%
HDFC 29-Jun-17 1,576.00 -12.40 -0.78% 1,598.25
1,576.00
1,584.70 21,000
42
332.79 63,000 10,000
18.87%
BPCL 29-Jun-17 739.30 11.35 1.56% 739.90
734.25
737.50 20,400
17
150.45 14,400 8,400
140.00%
ALBK 29-Jun-17 78.45 1.65 2.15% 78.45
77.70
78.07 20,000
2
15.61 400,000 10,000
2.56%
ZEEL 29-Jun-17 534.70 2.20 0.41% 540.20
532.35
535.53 19,500
15
104.43 11,700 9,100
350.00%
JISLJALEQS 29-Jun-17 113.50 -0.75 -0.66% 113.50
113.50
113.50 18,000
2
20.43 54,000 18,000
50.00%
TATAPOWER 29-Jun-17 86.00 -5.45 -5.96% 86.00
86.00
86.00 18,000
2
15.48 - 0
0.00%
CEATLTD 29-Jun-17 1,499.50 1.90 0.13% 1,515.30
1,495.90
1,507.51 16,800
24
253.26 18,900 10,500
125.00%
KOTAKBANK 29-Jun-17 921.45 13.75 1.51% 921.45
903.05
911.24 16,800
21
153.09 12,000 800
7.14%
GAIL 29-Jun-17 420.10 6.00 1.45% 420.10
414.80
417.19 16,000
8
66.75 8,000 6,000
300.00%
DRREDDY 29-Jun-17 2,610.00 -34.00 -1.29% 2,653.15
2,610.00
2,627.13 15,000
75
394.07 19,400 10,800
125.58%
TITAN 29-Jun-17 484.05 0.20 0.04% 484.15
484.00
484.05 15,000
10
72.61 10,500 1,500
16.67%
MFSL 29-Jun-17 664.60 82.30 14.13% 664.70
647.95
653.30 12,000
12
78.40 3,000 3,000
0.00%
STAR 29-Jun-17 1,093.75 -4.25 -0.39% 1,107.00
1,093.40
1,098.26 11,500
23
126.30 11,000 9,500
633.33%
SRTRANSFIN 29-Jun-17 1,041.00 -29.35 -2.74% 1,076.50
1,041.00
1,059.31 10,800
18
114.41 2,400 2,400
0.00%
INFIBEAM 29-Jun-17 1,054.35 -91.40 -7.98% 1,085.00
1,020.20
1,054.05 9,200
23
96.97 6,800 6,800
0.00%
MARUTI 29-Jun-17 6,405.00 -12.50 -0.19% 6,486.40
6,405.00
6,439.25 8,700
58
560.21 9,750 2,700
38.30%
POWERGRID 29-Jun-17 210.30 1.85 0.89% 210.30
209.35
209.82 8,000
2
16.79 24,000 0
0.00%
ASIANPAINT 29-Jun-17 1,110.00 -2.65 -0.24% 1,110.00
1,098.80
1,105.98 7,800
13
86.27 28,200 3,000
11.90%
BATAINDIA 29-Jun-17 587.75 8.75 1.51% 587.75
584.00
585.15 7,700
7
45.06 3,300 3,300
0.00%
CENTURYTEX 29-Jun-17 1,150.00 1.85 0.16% 1,158.00
1,150.00
1,155.85 7,700
7
89.00 5,500 0
0.00%
GRASIM 29-Jun-17 1,161.00 -12.55 -1.07% 1,166.00
1,155.00
1,159.06 7,500
10
86.93 4,500 3,000
200.00%
LT 29-Jun-17 1,771.10 6.15 0.35% 1,779.15
1,762.70
1,769.99 7,000
14
123.90 16,500 1,500
10.00%
LICHSGFIN 29-Jun-17 678.25 1.25 0.18% 679.00
674.15
676.57 6,600
6
44.65 19,800 3,300
20.00%
BANKINDIA 29-Jun-17 161.35 7.25 4.70% 161.35
161.35
161.35 6,000
1
9.68 372,000 0
0.00%
HEROMOTOCO 29-Jun-17 3,347.45 13.45 0.40% 3,375.00
3,340.00
3,353.59 6,000
30
201.22 14,200 4,200
42.00%
UJJIVAN 29-Jun-17 387.05 -17.95 -4.43% 391.10
384.20
387.76 6,000
5
23.27 3,600 2,400
200.00%
BHARATFORG 29-Jun-17 1,148.30 58.30 5.35% 1,154.00
1,139.00
1,149.15 5,400
9
62.05 3,600 2,400
200.00%
INDUSINDBK 29-Jun-17 1,481.60 12.90 0.88% 1,481.60
1,468.00
1,476.50 5,400
9
79.73 9,600 3,000
45.45%
BAJFINANCE 29-Jun-17 1,301.00 -39.05 -2.91% 1,308.00
1,260.65
1,292.78 5,000
10
64.64 4,500 1,000
28.57%
AJANTPHARM 29-Jun-17 1,666.00 -27.70 -1.64% 1,668.10
1,659.55
1,664.07 4,800
12
79.88 5,200 2,800
116.67%
HAVELLS 29-Jun-17 475.10 -3.80 -0.79% 475.15
475.10
475.12 4,000
2
19.00 - 0
0.00%
BHARATFIN 29-Jun-17 802.25 -13.85 -1.70% 807.20
800.35
803.98 4,000
4
32.16 5,000 3,000
150.00%
HINDUNILVR 29-Jun-17 937.05 4.05 0.43% 939.20
936.75
937.68 3,600
6
33.76 8,400 0
0.00%
MINDTREE 29-Jun-17 489.00 3.00 0.62% 489.15
488.95
489.03 3,600
3
17.61 1,200 0
0.00%
DJIA 19-May-17 20,955.00 -30.00 -0.14% 20,955.00
20,930.00
20,945.14 3,540
89
741.46 15,570 2,700
20.98%
CAIRN 29-Jun-17 288.40 2.20 0.77% 288.40
288.40
288.40 3,500
1
10.09 28,000 0
0.00%
INDIACEM 29-Jun-17 210.60 8.60 4.26% 210.60
210.60
210.60 3,500
1
7.37 24,500 0
0.00%
MCDOWELL-N 29-Jun-17 1,871.20 -35.80 -1.88% 1,900.00
1,859.85
1,872.91 3,250
13
60.87 3,250 2,250
225.00%
CADILAHC 29-Jun-17 456.00 13.85 3.13% 465.15
456.00
460.57 3,200
2
14.74 3,200 1,600
100.00%
AMARAJABAT 29-Jun-17 891.00 19.55 2.24% 896.90
891.00
893.44 3,000
5
26.80 1,200 1,200
0.00%
BEML 29-Jun-17 1,422.10 12.30 0.87% 1,427.05
1,422.10
1,426.05 3,000
5
42.78 4,200 1,800
75.00%
JETAIRWAYS 29-Jun-17 518.20 -7.80 -1.48% 524.65
518.20
520.95 3,000
3
15.63 10,000 0
0.00%
TATACHEM 29-Jun-17 659.40 19.00 2.97% 659.90
659.40
659.65 3,000
2
19.79 3,000 1,500
100.00%
DABUR 29-Jun-17 295.00 16.25 5.83% 295.00
295.00
295.00 2,500
1
7.38 2,500 2,500
0.00%
NIFTYCPSE 27-Apr-17 2,586.00 1.00 0.04% 2,586.00
2,586.00
2,586.00 2,500
63
64.65 4,500 2,500
125.00%
IBULHSGFIN 29-Jun-17 998.20 -23.35 -2.29% 1,003.65
998.20
1,000.01 2,400
3
24.00 3,200 800
33.33%
OIL 29-Jun-17 324.90 -1.75 -0.54% 324.90
324.90
324.90 2,266
1
7.36 6,798 0
0.00%
IGL 29-Jun-17 1,055.00 35.10 3.44% 1,055.00
1,055.00
1,055.00 2,200
2
23.21 - 0
0.00%
CASTROLIND 29-Jun-17 440.55 4.30 0.99% 440.55
440.55
440.55 1,400
1
6.17 - 0
0.00%
COLPAL 29-Jun-17 1,046.50 21.50 2.10% 1,046.50
1,046.50
1,046.50 1,400
2
14.65 1,400 1,400
0.00%
UBL 29-Jun-17 777.35 -14.90 -1.88% 777.35
767.70
772.52 1,400
2
10.82 700 700
0.00%
ABIRLANUVO 29-Jun-17 1,663.70 -33.30 -1.96% 1,680.00
1,663.70
1,670.56 1,200
3
20.05 4,800 0
0.00%
CIPLA 29-Jun-17 561.80 4.50 0.81% 561.80
561.80
561.80 1,000
1
5.62 8,000 0
0.00%
ULTRACEMCO 29-Jun-17 4,260.00 18.35 0.43% 4,260.05
4,255.00
4,258.46 1,000
5
42.58 4,200 400
10.53%
M&M 29-Jun-17 1,346.75 -13.10 -0.96% 1,346.75
1,346.75
1,346.75 500
1
6.73 6,000 0
0.00%
TATAELXSI 29-Jun-17 1,550.00 50.65 3.38% 1,550.00
1,550.00
1,550.00 400
1
6.20 - 0
0.00%
PEL 29-Jun-17 2,475.00 -15.00 -0.60% 2,475.00
2,475.00
2,475.00 300
1
7.43 3,600 0
0.00%
MRF 29-Jun-17 68,400.00 900.00 1.33% 69,999.95
68,400.00
68,723.09 210
14
144.32 450 0
0.00%
BRITANNIA 29-Jun-17 3,623.90 171.80 4.98% 3,623.90
3,623.90
3,623.90 200
1
7.25 200 200
0.00%
EICHERMOT 29-Jun-17 26,200.00 350.00 1.35% 26,292.25
26,200.00
26,269.17 100
4
26.27 100 75
300.00%
Sections
Follow us on
Available On