Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Jul 28, 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
SUZLON 31-Aug-17 19.45 -0.55 -2.75% 19.95
19.25
19.55 209,820,000
6,994
41,019.81 441,510,000 63,390,000
16.76%
JPASSOCIAT 31-Aug-17 29.80 0.75 2.58% 30.70
28.50
29.86 152,456,000
2,242
45,523.36 191,216,000 22,372,000
13.25%
GMRINFRA 31-Aug-17 19.05 -0.50 -2.56% 19.90
18.85
19.33 115,650,000
2,570
22,355.15 302,400,000 29,160,000
10.67%
JSWENERGY 31-Aug-17 72.60 4.85 7.16% 73.10
67.55
71.10 74,885,000
8,810
53,243.24 78,047,000 13,098,500
20.17%
IDEA 31-Aug-17 95.70 2.40 2.57% 97.15
88.60
93.57 66,654,000
9,522
62,368.15 58,758,000 2,359,000
4.18%
ICICIBANK 31-Aug-17 298.30 -11.25 -3.63% 307.20
296.10
300.54 59,763,000
21,732
179,611.72 89,221,000 7,070,250
8.61%
INDIACEM 31-Aug-17 201.10 -15.50 -7.16% 218.80
198.60
207.07 56,672,000
16,192
117,350.71 29,666,000 3,682,000
14.17%
RELCAPITAL 31-Aug-17 721.85 58.10 8.75% 724.70
663.50
706.90 51,816,000
34,544
366,287.30 13,105,500 2,194,500
20.11%
ASHOKLEY 31-Aug-17 110.55 4.75 4.49% 110.75
104.85
108.48 50,624,000
7,232
54,916.92 47,719,000 5,152,000
12.10%
SBIN 31-Aug-17 301.75 1.60 0.53% 302.90
297.60
300.68 45,261,000
15,087
136,090.77 60,423,000 5,448,000
9.91%
IDFC 31-Aug-17 59.90 1.75 3.01% 60.75
58.30
59.89 41,514,000
3,145
24,862.73 105,058,800 4,316,400
4.28%
SOUTHBANK 31-Aug-17 30.75 0.10 0.33% 30.90
30.10
30.60 39,537,213
1,193
12,098.39 105,355,239 5,799,675
5.83%
FEDERALBNK 31-Aug-17 114.65 0.80 0.70% 115.65
113.05
114.58 38,016,000
3,456
43,558.73 84,535,000 -308,000
-0.36%
L&TFH 31-Aug-17 169.90 8.05 4.97% 170.85
160.70
167.69 37,836,000
8,408
63,447.19 20,358,000 459,000
2.31%
RCOM 31-Aug-17 26.55 0.60 2.31% 26.95
25.40
26.44 33,950,000
2,425
8,976.38 100,324,000 4,102,000
4.26%
PNB 31-Aug-17 160.20 4.65 2.99% 160.40
154.10
158.26 29,571,500
8,449
46,799.86 27,835,500 2,481,500
9.79%
BANKINDIA 31-Aug-17 162.80 6.50 4.16% 163.70
153.50
160.08 29,376,000
4,896
47,025.10 21,012,000 3,696,000
21.34%
VEDL 31-Aug-17 275.70 -6.20 -2.20% 280.75
272.60
276.64 27,734,000
7,924
76,723.34 39,952,500 -73,500
-0.18%
ITC 31-Aug-17 291.70 1.10 0.38% 296.25
289.30
292.15 27,134,400
11,306
79,273.15 47,472,000 6,019,200
14.52%
HINDALCO 31-Aug-17 217.15 -4.80 -2.16% 220.70
214.60
217.71 26,887,000
7,682
58,535.69 31,815,000 -367,500
-1.14%
DLF 31-Aug-17 192.50 -4.60 -2.33% 197.35
191.30
194.16 25,380,000
5,076
49,277.81 43,885,000 3,075,000
7.53%
LICHSGFIN 31-Aug-17 712.15 -24.70 -3.35% 754.90
711.45
734.68 23,886,500
21,715
175,489.34 5,326,200 1,015,300
23.55%
JINDALSTEL 31-Aug-17 150.60 -2.90 -1.89% 154.00
147.65
151.23 22,536,000
5,008
34,081.19 33,804,000 -526,500
-1.53%
IDFCBANK 31-Aug-17 61.05 1.45 2.43% 61.25
59.45
60.62 22,149,000
2,461
13,426.72 94,158,000 -1,026,000
-1.08%
SINTEX 31-Aug-17 36.35 1.40 4.01% 36.80
34.30
36.17 20,113,875
2,823
7,275.19 20,954,625 3,028,125
16.89%
BANKBARODA 31-Aug-17 162.85 0.85 0.52% 164.25
161.20
162.97 20,048,000
5,728
32,672.23 51,544,500 1,491,000
2.98%
RPOWER 31-Aug-17 45.65 0.40 0.88% 46.60
45.10
45.92 19,740,000
1,645
9,064.61 56,580,000 1,260,000
2.28%
CANBK 31-Aug-17 366.50 12.45 3.52% 367.35
351.00
361.47 19,524,804
6,331
70,576.31 10,864,932 1,483,404
15.81%
AXISBANK 31-Aug-17 518.00 -10.65 -2.01% 533.45
516.05
523.30 17,740,800
14,784
92,837.61 31,746,000 2,646,000
9.09%
ONGC 31-Aug-17 165.10 1.35 0.82% 166.20
161.35
163.96 16,773,750
4,473
27,502.24 48,956,250 2,940,000
6.39%
YESBANK 31-Aug-17 1,855.00 64.00 3.57% 1,868.00
1,775.00
1,832.02 16,318,750
46,625
298,962.76 9,305,800 777,000
9.11%
RELINFRA 31-Aug-17 528.70 17.25 3.37% 535.70
504.20
526.51 15,802,800
12,156
83,203.32 8,906,300 601,900
7.25%
IFCI 31-Aug-17 27.25 -0.10 -0.37% 27.70
27.05
27.39 15,422,000
701
4,224.09 73,590,000 2,354,000
3.30%
SAIL 31-Aug-17 63.00 -0.80 -1.25% 63.85
62.80
63.32 15,084,000
1,257
9,551.19 48,936,000 1,008,000
2.10%
IRB 31-Aug-17 225.30 8.75 4.04% 226.00
214.50
221.95 14,132,500
5,653
31,367.08 22,752,500 1,835,000
8.77%
BHARATFIN 31-Aug-17 856.05 32.30 3.92% 858.00
819.05
840.39 14,018,000
14,018
117,805.87 13,075,000 507,000
4.03%
UNIONBANK 31-Aug-17 158.70 2.65 1.70% 159.70
154.30
157.55 13,992,000
3,498
22,044.40 15,988,000 636,000
4.14%
TATASTEEL 31-Aug-17 555.40 -7.90 -1.40% 562.90
551.00
557.28 13,666,000
6,833
76,157.88 21,272,000 304,000
1.45%
ORIENTBANK 31-Aug-17 147.05 -1.10 -0.74% 150.50
146.30
148.49 13,656,000
2,276
20,277.79 15,090,000 2,508,000
19.93%
ANDHRABANK 31-Aug-17 57.10 -0.15 -0.26% 58.00
56.35
57.31 13,540,000
1,354
7,759.77 22,480,000 1,540,000
7.35%
HDIL 31-Aug-17 86.25 -1.25 -1.43% 87.40
85.60
86.61 13,312,000
1,664
11,529.52 30,984,000 1,616,000
5.50%
ALBK 31-Aug-17 75.40 0.35 0.47% 76.70
74.20
75.75 12,990,000
1,299
9,839.92 14,860,000 1,590,000
11.98%
BHEL 31-Aug-17 143.60 0.85 0.60% 144.40
140.65
143.27 12,735,000
2,547
18,245.43 26,910,000 590,000
2.24%
ADANIPOWER 31-Aug-17 33.80 -0.45 -1.31% 34.30
33.15
33.90 12,620,000
631
4,278.18 97,340,000 2,040,000
2.14%
BIOCON 31-Aug-17 391.90 -10.70 -2.66% 394.40
373.40
388.29 12,600,000
7,000
48,924.54 9,268,200 702,000
8.19%
SYNDIBANK 31-Aug-17 75.00 -1.60 -2.09% 77.60
74.70
76.25 12,492,000
1,388
9,525.15 17,883,000 2,403,000
15.52%
RECLTD 31-Aug-17 176.30 0.75 0.43% 177.35
175.00
176.40 11,142,000
1,857
19,654.49 31,578,000 888,000
2.89%
HDFC 31-Aug-17 1,785.00 50.55 2.91% 1,804.70
1,715.00
1,770.24 10,711,500
21,423
189,619.26 8,848,000 1,841,000
26.27%
ESCORTS 31-Aug-17 676.65 30.40 4.70% 684.75
640.10
670.34 10,656,800
9,688
71,436.79 5,319,600 634,700
13.55%
INFY 31-Aug-17 999.50 22.60 2.31% 1,007.90
966.20
990.81 10,506,500
21,013
104,099.45 27,540,500 2,310,000
9.16%
NIFTY 31-Aug-17 10,039.00 -24.45 -0.24% 10,053.30
9,990.00
10,020.04 10,398,525
138,647
1,041,936.36 19,574,775 3,106,125
18.86%
APOLLOTYRE 31-Aug-17 264.50 0.50 0.19% 266.95
260.95
263.49 10,392,000
3,464
27,381.88 11,934,000 336,000
2.90%
KTKBANK 31-Aug-17 153.85 1.00 0.65% 155.00
150.70
153.21 10,108,000
2,660
15,486.47 26,843,200 448,400
1.70%
GSFC 31-Aug-17 138.80 4.30 3.20% 140.25
132.95
137.99 9,765,000
2,170
13,474.72 11,344,500 1,003,500
9.70%
JISLJALEQS 31-Aug-17 108.20 1.55 1.45% 108.75
104.85
107.50 9,558,000
1,062
10,274.85 37,620,000 1,521,000
4.21%
M&MFIN 31-Aug-17 405.00 1.75 0.43% 410.50
398.05
406.24 9,525,000
3,810
38,694.36 8,787,500 137,500
1.59%
DHFL 31-Aug-17 461.25 7.45 1.64% 463.90
451.05
459.29 9,459,000
6,306
43,444.24 18,210,000 -76,500
-0.42%
IDBI 31-Aug-17 59.75 -0.15 -0.25% 60.65
57.10
59.62 9,320,000
1,165
5,556.58 32,232,000 440,000
1.38%
LT 31-Aug-17 1,151.55 -24.10 -2.05% 1,182.70
1,146.00
1,158.30 9,293,250
12,391
107,643.71 10,007,250 2,277,750
29.47%
PFC 31-Aug-17 123.80 1.55 1.27% 124.40
121.55
123.47 9,246,000
1,541
11,416.04 40,788,000 6,000
0.01%
JSWSTEEL 31-Aug-17 216.90 1.30 0.60% 218.00
212.00
215.90 8,880,000
2,960
19,171.92 53,343,000 498,000
0.94%
IBREALEST 31-Aug-17 226.25 -1.20 -0.53% 227.45
220.15
224.35 8,680,000
868
19,473.58 43,500,000 -350,000
-0.80%
HDFCBANK 31-Aug-17 1,779.05 -1.30 -0.07% 1,788.35
1,766.65
1,778.88 8,601,500
17,203
153,010.36 19,094,000 -608,500
-3.09%
ADANIENT 31-Aug-17 139.25 0.10 0.07% 140.00
136.80
139.06 8,120,000
1,015
11,291.67 23,416,000 544,000
2.38%
SUNPHARMA 31-Aug-17 554.00 -22.45 -3.89% 572.25
553.40
560.15 7,995,200
9,994
44,785.11 30,718,400 2,332,800
8.22%
RELIANCE 31-Aug-17 1,601.50 -5.15 -0.32% 1,612.95
1,586.75
1,600.19 7,806,500
15,613
124,918.83 12,255,000 792,500
6.91%
DISHTV 31-Aug-17 82.25 0.50 0.61% 83.20
81.30
82.19 7,637,000
1,091
6,276.85 16,527,000 490,000
3.06%
TATAMOTORS 31-Aug-17 447.50 -1.05 -0.23% 449.40
444.50
446.73 7,498,500
4,999
33,498.05 37,978,500 1,561,500
4.29%
TV18BRDCST 31-Aug-17 40.10 -0.75 -1.84% 40.75
39.80
40.32 7,497,000
441
3,022.79 83,861,000 2,261,000
2.77%
TATAGLOBAL 31-Aug-17 167.60 0.20 0.12% 169.20
165.20
167.36 7,348,500
1,633
12,298.45 28,984,500 778,500
2.76%
MANAPPURAM 31-Aug-17 105.80 0.45 0.43% 106.55
102.50
105.36 6,918,000
1,153
7,288.80 24,774,000 1,080,000
4.56%
FORTIS 31-Aug-17 160.40 -4.40 -2.67% 166.05
158.75
162.35 6,774,300
2,509
10,998.08 34,284,600 2,362,500
7.40%
GLENMARK 31-Aug-17 722.55 4.45 0.62% 748.00
718.60
730.89 6,725,600
9,608
49,156.74 5,237,400 660,100
14.42%
BEL 31-Aug-17 177.90 -0.70 -0.39% 179.25
176.15
177.95 6,628,500
1,473
11,795.42 19,858,500 -27,000
-0.14%
CESC 31-Aug-17 939.00 33.75 3.73% 943.35
901.05
931.46 6,518,600
5,926
60,718.15 7,175,300 688,600
10.62%
ADANIPORTS 31-Aug-17 395.65 2.60 0.66% 398.90
390.00
395.56 6,510,000
2,604
25,750.96 5,925,000 945,000
18.98%
NCC 31-Aug-17 90.35 0.60 0.67% 90.80
88.45
89.79 6,448,000
806
5,789.66 24,184,000 688,000
2.93%
NTPC 31-Aug-17 164.80 -1.15 -0.69% 166.30
162.80
164.71 6,436,000
1,609
10,600.74 16,828,000 1,972,000
13.27%
JETAIRWAYS 31-Aug-17 601.00 23.10 4.00% 604.00
573.05
591.39 6,342,000
5,285
37,505.95 3,684,000 188,400
5.39%
HCC 31-Aug-17 41.90 0.75 1.82% 42.40
40.85
41.88 6,288,000
524
2,633.41 23,640,000 1,368,000
6.14%
NHPC 31-Aug-17 30.45 -0.10 -0.33% 30.60
30.30
30.42 6,129,000
227
1,864.44 29,430,000 1,242,000
4.41%
KOTAKBANK 31-Aug-17 1,021.15 15.05 1.50% 1,022.00
998.90
1,010.88 5,602,400
7,003
56,633.54 8,928,800 81,600
0.92%
PTC 31-Aug-17 114.55 -0.25 -0.22% 116.15
112.65
114.86 5,400,000
675
6,202.44 12,872,000 424,000
3.41%
HEXAWARE 31-Aug-17 260.40 0.60 0.23% 263.75
255.55
260.54 5,367,000
1,789
13,983.18 4,128,000 342,000
9.03%
KSCL 31-Aug-17 692.55 27.65 4.16% 693.50
663.00
682.74 5,331,000
3,554
36,396.87 4,789,500 757,500
18.79%
BHARTIARTL 31-Aug-17 414.40 -4.70 -1.12% 418.35
410.10
413.94 4,958,900
2,917
20,526.87 28,648,400 523,600
1.86%
HAVELLS 31-Aug-17 481.80 17.75 3.83% 481.80
461.95
473.96 4,872,000
2,436
23,091.33 3,398,000 52,000
1.55%
AUROPHARMA 31-Aug-17 730.95 -13.20 -1.77% 747.40
722.90
733.63 4,869,600
6,087
35,724.85 11,463,200 744,800
6.95%
COALINDIA 31-Aug-17 252.95 -4.25 -1.65% 258.20
251.50
254.33 4,845,000
2,850
12,322.29 21,627,400 1,113,500
5.43%
RDEL 31-Aug-17 63.15 0.15 0.24% 64.10
62.05
63.29 4,815,000
535
3,047.41 12,141,000 513,000
4.41%
IOC 31-Aug-17 370.85 -0.05 -0.01% 372.30
366.55
369.38 4,761,000
3,174
17,586.18 21,777,000 913,500
4.38%
HINDPETRO 31-Aug-17 375.90 6.10 1.65% 376.00
368.60
373.62 4,693,500
2,980
17,535.85 24,267,600 555,975
2.34%
HINDZINC 31-Aug-17 279.30 1.85 0.67% 280.70
273.45
277.14 4,633,600
1,448
12,841.56 9,910,400 67,200
0.68%
POWERGRID 31-Aug-17 214.75 -2.95 -1.36% 217.30
213.25
214.79 4,624,000
1,156
9,931.89 9,520,000 1,724,000
22.11%
TVSMOTOR 31-Aug-17 583.00 9.35 1.63% 584.10
568.10
578.96 4,560,000
2,280
26,400.58 4,450,000 186,000
4.36%
TATAPOWER 31-Aug-17 81.50 0.20 0.25% 81.65
80.50
81.09 4,527,000
503
3,670.94 23,391,000 1,206,000
5.44%
CGPOWER 31-Aug-17 85.10 -0.15 -0.18% 86.50
83.90
85.58 4,488,000
374
3,840.83 17,184,000 336,000
1.99%
AMBUJACEM 31-Aug-17 262.40 -2.80 -1.06% 267.60
261.35
263.90 4,455,000
1,782
11,756.75 8,852,500 557,500
6.72%
KPIT 31-Aug-17 125.50 1.30 1.05% 126.45
122.85
125.06 4,432,000
1,108
5,542.66 14,248,000 140,000
0.99%
VOLTAS 31-Aug-17 505.45 0.15 0.03% 508.70
502.15
505.77 4,420,000
2,210
22,355.03 2,924,000 304,000
11.60%
LUPIN 31-Aug-17 1,071.00 -45.50 -4.08% 1,116.55
1,058.05
1,076.68 4,336,800
10,842
46,693.46 7,392,400 1,030,400
16.20%
EXIDEIND 31-Aug-17 218.50 2.00 0.92% 218.50
214.95
217.12 4,308,000
1,077
9,353.53 14,688,000 328,000
2.28%
GAIL 31-Aug-17 379.90 1.90 0.50% 384.75
376.70
381.39 4,204,000
2,102
16,033.64 9,468,000 520,000
5.81%
BALRAMCHIN 31-Aug-17 154.60 0.05 0.03% 155.75
152.15
154.44 4,151,000
1,186
6,410.80 10,913,000 168,000
1.56%
BPCL 31-Aug-17 476.75 -3.35 -0.70% 482.10
470.65
476.32 4,098,600
2,277
19,522.45 10,499,400 941,400
9.85%
INFRATEL 31-Aug-17 401.00 -13.00 -3.14% 413.20
401.00
407.24 3,903,200
2,296
15,895.39 5,100,000 970,700
23.51%
NMDC 31-Aug-17 123.35 -0.20 -0.16% 124.20
122.15
123.40 3,888,000
648
4,797.79 23,562,000 390,000
1.68%
MRPL 31-Aug-17 119.80 3.05 2.61% 120.50
116.00
118.43 3,838,500
853
4,545.94 10,102,500 666,000
7.06%
MOTHERSUMI 31-Aug-17 325.55 4.15 1.29% 326.00
319.05
324.19 3,802,500
1,014
12,327.32 6,873,750 -123,750
-1.77%
WIPRO 31-Aug-17 290.15 -0.20 -0.07% 291.50
288.80
289.89 3,631,200
1,513
10,526.49 19,984,800 760,800
3.96%
PETRONET 31-Aug-17 204.00 -3.15 -1.52% 207.00
203.00
204.66 3,570,000
1,190
7,306.36 14,376,000 795,000
5.85%
INDIANB 31-Aug-17 311.00 -1.10 -0.35% 316.40
307.80
312.44 3,556,000
1,778
11,110.37 4,526,000 542,000
13.60%
UJJIVAN 31-Aug-17 326.00 -11.30 -3.35% 337.95
321.55
330.42 3,427,200
2,856
11,324.15 6,750,000 1,083,600
19.12%
ENGINERSIN 31-Aug-17 160.75 -0.55 -0.34% 163.35
160.05
161.55 3,090,500
883
4,992.70 13,076,000 413,000
3.26%
SUZLON 28-Sep-17 19.50 -0.60 -2.99% 19.90
19.45
19.62 3,060,000
102
600.37 12,690,000 1,650,000
14.95%
DCBBANK 31-Aug-17 195.80 -2.50 -1.26% 199.00
194.65
196.46 3,055,500
679
6,002.84 7,096,500 351,000
5.20%
SREINFRA 31-Aug-17 119.75 -0.55 -0.46% 121.00
118.80
119.95 3,045,000
609
3,652.48 7,675,000 -180,000
-2.29%
ZEEL 31-Aug-17 543.00 1.75 0.32% 545.70
538.00
542.71 3,003,000
2,310
16,297.58 5,834,400 312,000
5.65%
JUBLFOOD 31-Aug-17 1,322.00 43.60 3.41% 1,326.30
1,264.00
1,305.61 2,987,000
5,974
38,998.57 1,969,000 324,500
19.73%
EQUITAS 31-Aug-17 168.75 1.60 0.96% 171.00
167.00
169.37 2,972,800
929
5,035.03 6,963,200 556,800
8.69%
GRANULES 31-Aug-17 139.40 1.15 0.83% 140.00
136.45
138.63 2,895,000
579
4,013.34 14,355,000 335,000
2.39%
ARVIND 31-Aug-17 363.60 -3.60 -0.98% 367.45
362.50
364.79 2,872,000
1,436
10,476.77 5,970,000 562,000
10.39%
TATAMTRDVR 31-Aug-17 263.70 -0.80 -0.30% 264.00
260.50
262.42 2,839,200
1,352
7,450.63 19,922,700 630,000
3.27%
INDUSINDBK 31-Aug-17 1,634.70 20.25 1.25% 1,640.00
1,599.40
1,622.85 2,811,000
4,685
45,618.31 4,479,600 264,600
6.28%
BANKNIFTY 31-Aug-17 24,934.00 -57.80 -0.23% 24,962.10
24,810.00
24,897.45 2,762,360
69,059
687,757.20 2,439,040 -64,520
-2.58%
BAJFINANCE 31-Aug-17 1,712.05 26.60 1.58% 1,716.35
1,671.60
1,703.42 2,714,500
5,429
46,239.34 3,306,500 123,000
3.86%
DRREDDY 31-Aug-17 2,485.00 -149.70 -5.68% 2,525.00
2,466.75
2,494.83 2,637,600
13,188
65,803.64 3,137,600 503,400
19.11%
DABUR 31-Aug-17 310.80 -1.25 -0.40% 313.95
307.60
310.55 2,567,500
1,027
7,973.37 13,120,000 227,500
1.76%
HCLTECH 31-Aug-17 893.25 -2.00 -0.22% 897.60
864.05
887.33 2,517,200
3,596
22,335.87 5,565,000 184,800
3.43%
TECHM 31-Aug-17 382.30 2.55 0.67% 385.20
376.00
381.03 2,400,200
2,182
9,145.48 8,427,100 347,600
4.30%
INDIGO 31-Aug-17 1,280.70 34.30 2.75% 1,290.00
1,243.00
1,276.25 2,343,600
3,906
29,910.20 2,172,600 385,800
21.59%
ICICIPRULI 31-Aug-17 451.70 10.65 2.41% 455.00
440.05
448.56 2,237,300
1,721
10,035.63 3,667,300 460,200
14.35%
ICIL 31-Aug-17 157.70 1.35 0.86% 158.45
155.20
156.89 2,198,000
628
3,448.44 8,631,000 189,000
2.24%
SUNTV 31-Aug-17 804.20 3.75 0.47% 810.50
795.00
804.36 2,148,000
2,148
17,277.65 6,628,000 200,000
3.11%
IBULHSGFIN 31-Aug-17 1,171.75 11.45 0.99% 1,177.95
1,154.00
1,169.44 2,110,400
2,638
24,679.86 7,089,600 131,200
1.89%
RBLBANK 31-Aug-17 526.75 1.00 0.19% 532.00
520.50
527.56 2,006,000
2,006
10,582.85 10,648,000 51,000
0.48%
CIPLA 31-Aug-17 568.20 -3.30 -0.58% 572.40
559.20
565.18 1,958,000
1,958
11,066.22 5,618,000 437,000
8.43%
BHARATFORG 31-Aug-17 1,160.50 18.85 1.65% 1,165.40
1,139.15
1,157.02 1,892,400
3,154
21,895.45 5,134,200 138,600
2.77%
JUSTDIAL 31-Aug-17 376.90 -5.15 -1.35% 381.90
374.25
377.61 1,870,800
1,559
7,064.33 4,316,400 284,400
7.05%
CEATLTD 31-Aug-17 1,865.00 -10.70 -0.57% 1,885.00
1,858.00
1,870.79 1,822,800
2,604
34,100.76 1,271,900 117,600
10.19%
HINDUNILVR 31-Aug-17 1,154.95 -20.30 -1.73% 1,171.00
1,144.05
1,154.68 1,754,400
2,924
20,257.71 8,793,000 261,600
3.07%
DIVISLAB 31-Aug-17 675.90 12.25 1.85% 678.80
652.25
669.23 1,738,400
2,173
11,633.89 7,196,000 28,000
0.39%
IGL 31-Aug-17 1,199.00 19.80 1.68% 1,223.85
1,169.05
1,203.21 1,687,950
3,069
20,309.58 1,100,000 127,600
13.12%
UPL 31-Aug-17 873.00 0.30 0.03% 882.00
865.00
873.89 1,678,800
1,399
14,670.87 5,080,800 248,400
5.14%
CADILAHC 31-Aug-17 548.95 4.70 0.86% 553.30
541.05
548.56 1,668,800
1,043
9,154.37 2,316,800 56,000
2.48%
CENTURYTEX 31-Aug-17 1,184.65 12.00 1.02% 1,191.70
1,171.30
1,183.95 1,662,650
3,023
19,684.94 7,422,800 69,850
0.95%
TITAN 31-Aug-17 535.95 5.30 1.00% 538.00
529.30
534.35 1,609,500
1,073
8,600.36 3,301,500 163,500
5.21%
VGUARD 31-Aug-17 193.75 -1.25 -0.64% 196.90
193.30
194.93 1,602,000
534
3,122.78 3,435,000 117,000
3.53%
TORNTPOWER 31-Aug-17 183.55 2.45 1.35% 184.90
179.85
183.17 1,596,000
532
2,923.39 3,600,000 147,000
4.26%
NATIONALUM 31-Aug-17 70.15 -0.60 -0.85% 70.90
69.50
70.19 1,560,000
195
1,094.96 10,560,000 320,000
3.13%
PCJEWELLER 31-Aug-17 251.50 3.60 1.45% 252.95
248.05
250.78 1,524,000
508
3,821.89 5,337,000 201,000
3.91%
INFIBEAM 31-Aug-17 1,309.40 -44.10 -3.26% 1,322.65
1,259.50
1,302.62 1,511,200
3,778
19,685.19 1,667,200 424,400
34.15%
M&M 31-Aug-17 1,396.00 -8.95 -0.64% 1,406.70
1,384.50
1,396.44 1,508,000
3,016
21,058.32 3,933,000 310,500
8.57%
MARICO 31-Aug-17 333.70 5.15 1.57% 334.40
326.00
330.22 1,448,200
557
4,782.25 3,005,600 319,800
11.91%
JPASSOCIAT 28-Sep-17 29.75 0.40 1.36% 30.55
29.75
30.07 1,428,000
21
429.40 2,176,000 680,000
45.45%
TCS 31-Aug-17 2,493.05 -8.95 -0.36% 2,501.50
2,453.95
2,480.93 1,422,500
5,690
35,291.23 5,454,750 191,250
3.63%
TATAELXSI 31-Aug-17 1,755.00 3.75 0.21% 1,780.20
1,741.95
1,765.02 1,404,400
3,511
24,787.94 1,374,800 65,600
5.01%
MUTHOOTFIN 31-Aug-17 471.00 1.85 0.39% 477.40
467.10
473.22 1,401,000
934
6,629.81 2,479,500 48,000
1.97%
BEML 31-Aug-17 1,685.00 16.15 0.97% 1,691.95
1,662.00
1,679.26 1,386,600
2,311
23,284.62 2,054,400 34,200
1.69%
BATAINDIA 31-Aug-17 578.65 3.90 0.68% 585.00
571.80
579.45 1,303,500
1,185
7,553.13 3,890,700 207,900
5.65%
ASIANPAINT 31-Aug-17 1,159.00 5.60 0.49% 1,159.70
1,144.05
1,150.94 1,272,000
2,120
14,639.96 2,704,200 242,400
9.85%
TATACHEM 31-Aug-17 616.40 1.35 0.22% 622.00
611.40
617.49 1,261,500
841
7,789.64 4,854,000 117,000
2.47%
ACC 31-Aug-17 1,737.00 -5.70 -0.33% 1,763.40
1,731.80
1,748.72 1,208,400
3,021
21,131.53 1,053,600 54,400
5.44%
SIEMENS 31-Aug-17 1,455.55 56.90 4.07% 1,456.40
1,394.05
1,429.70 1,137,500
2,275
16,262.84 723,000 65,500
9.96%
TATACOMM 31-Aug-17 680.45 0.95 0.14% 688.70
673.00
681.72 1,129,800
1,614
7,702.07 9,014,600 87,500
0.98%
WOCKPHARMA 31-Aug-17 624.00 0.95 0.15% 627.00
610.00
619.88 1,086,400
1,358
6,734.38 3,351,200 -6,400
-0.19%
MARUTI 31-Aug-17 7,603.15 34.25 0.45% 7,628.90
7,544.45
7,596.48 1,030,050
6,867
78,247.54 1,716,450 88,350
5.43%
GRASIM 31-Aug-17 1,076.15 -2.60 -0.24% 1,092.00
1,072.00
1,080.87 1,001,250
1,335
10,822.21 2,506,500 75,000
3.08%
CASTROLIND 31-Aug-17 405.15 -1.30 -0.32% 409.00
403.20
405.92 989,800
707
4,017.80 9,753,800 187,600
1.96%
SRTRANSFIN 31-Aug-17 974.50 -12.65 -1.28% 985.80
972.15
978.24 852,000
1,420
8,334.60 6,028,200 179,400
3.07%
MFSL 31-Aug-17 607.85 1.30 0.21% 611.75
595.50
605.22 808,000
808
4,890.18 3,940,000 113,000
2.95%
CAPF 31-Aug-17 773.40 6.10 0.79% 781.15
762.35
772.87 796,800
996
6,158.23 3,180,800 65,600
2.11%
ONGC 28-Sep-17 166.00 1.55 0.94% 166.55
161.95
164.57 783,750
209
1,289.82 1,237,500 502,500
68.37%
GODREJCP 31-Aug-17 1,049.00 -26.20 -2.44% 1,070.00
1,046.15
1,058.91 738,400
923
7,818.99 1,298,400 51,200
4.11%
GODREJIND 31-Aug-17 667.80 -5.40 -0.80% 678.35
665.00
670.21 699,000
466
4,684.77 2,014,500 82,500
4.27%
OIL 31-Aug-17 282.05 0.75 0.27% 284.55
280.00
282.32 668,470
295
1,887.22 1,978,218 9,064
0.46%
MGL 31-Aug-17 991.80 6.50 0.66% 1,011.05
981.25
997.53 667,200
1,112
6,655.52 1,012,200 278,400
37.94%
RAYMOND 31-Aug-17 793.45 -1.05 -0.13% 804.40
785.35
795.19 633,600
792
5,038.32 2,124,000 116,800
5.82%
ICICIBANK 28-Sep-17 300.00 -11.10 -3.57% 305.75
298.00
302.71 602,250
219
1,823.07 456,500 148,500
48.21%
IDEA 28-Sep-17 95.60 2.00 2.14% 96.50
90.00
93.66 595,000
85
557.28 371,000 42,000
12.77%
CHENNPETRO 31-Aug-17 366.00 -4.00 -1.08% 377.75
364.00
370.33 556,500
371
2,060.89 1,378,500 157,500
12.90%
CHOLAFIN 31-Aug-17 1,186.95 3.10 0.26% 1,219.50
1,180.55
1,200.31 536,500
1,073
6,439.66 458,500 81,000
21.46%
PIDILITIND 31-Aug-17 784.05 -4.75 -0.60% 789.45
782.00
785.51 535,000
535
4,202.48 1,528,000 78,000
5.38%
NIITTECH 31-Aug-17 521.00 -7.60 -1.44% 530.00
520.10
522.49 529,500
353
2,766.58 1,107,000 124,500
12.67%
APOLLOHOSP 31-Aug-17 1,282.00 -19.10 -1.47% 1,322.55
1,246.60
1,297.38 515,000
1,030
6,681.51 1,018,000 118,500
13.17%
PEL 31-Aug-17 2,955.15 90.95 3.18% 2,965.95
2,845.05
2,926.70 508,200
1,694
14,873.49 758,100 59,100
8.45%
GMRINFRA 28-Sep-17 19.10 -0.55 -2.80% 19.85
19.10
19.52 495,000
11
96.62 855,000 270,000
46.15%
COLPAL 31-Aug-17 1,079.10 -6.55 -0.60% 1,090.95
1,072.05
1,079.94 484,400
692
5,231.23 1,417,500 21,000
1.50%
ASHOKLEY 28-Sep-17 111.25 5.10 4.80% 111.25
105.45
108.83 462,000
66
502.79 560,000 84,000
17.65%
NIFTYCPSE 31-Aug-17 2,635.20 0.00 0.00% 0.00
0.00
0.00 454,425
6,059
0.00 - 0
0.00%
NIFTYPSE 31-Aug-17 4,094.10 0.00 0.00% 0.00
0.00
0.00 454,425
6,059
0.00 - 0
0.00%
MINDTREE 31-Aug-17 483.55 -1.90 -0.39% 485.40
480.50
482.32 453,600
378
2,187.80 4,704,000 70,800
1.53%
SBIN 28-Sep-17 302.50 0.90 0.30% 304.00
298.65
302.15 450,000
150
1,359.68 756,000 192,000
34.04%
MCDOWELL-N 31-Aug-17 2,581.10 17.70 0.69% 2,614.00
2,555.05
2,585.02 449,500
1,798
11,619.66 1,909,000 35,750
1.91%
ULTRACEMCO 31-Aug-17 4,043.25 -25.35 -0.62% 4,094.80
4,027.25
4,058.77 445,200
2,226
18,069.64 1,509,200 109,000
7.78%
IFCI 28-Sep-17 27.60 -0.05 -0.18% 27.95
27.40
27.58 440,000
20
121.35 682,000 308,000
82.35%
BERGEPAINT 31-Aug-17 251.35 0.30 0.12% 253.15
249.65
251.65 433,400
197
1,090.65 1,067,000 4,400
0.41%
STAR 31-Aug-17 1,091.40 3.75 0.34% 1,101.00
1,075.10
1,087.65 405,500
811
4,410.42 1,889,000 37,000
2.00%
CONCOR 31-Aug-17 1,147.30 -22.20 -1.90% 1,170.50
1,146.60
1,155.61 395,625
633
4,571.88 902,500 97,500
12.11%
INDIACEM 28-Sep-17 201.50 -16.45 -7.55% 218.75
200.00
207.34 388,500
111
805.52 133,000 77,000
137.50%
MCX 31-Aug-17 1,095.00 -16.60 -1.49% 1,117.35
1,091.65
1,102.06 384,500
769
4,237.42 1,392,500 61,000
4.58%
ITC 28-Sep-17 293.45 0.65 0.22% 296.35
291.00
293.16 372,000
155
1,090.56 458,400 110,400
31.72%
HEROMOTOCO 31-Aug-17 3,645.95 -77.95 -2.09% 3,714.30
3,642.25
3,670.85 369,800
1,849
13,574.80 902,400 76,400
9.25%
IOC 28-Sep-17 371.90 0.20 0.05% 373.00
368.00
370.60 364,500
243
1,350.84 348,000 316,500
1,004.76%
BAJAJ-AUTO 31-Aug-17 2,839.90 -20.80 -0.73% 2,855.60
2,818.15
2,834.83 353,250
1,413
10,014.04 918,250 100,500
12.29%
L&TFH 28-Sep-17 171.00 8.50 5.23% 171.55
163.55
167.79 342,000
76
573.84 265,500 99,000
59.46%
RECLTD 28-Sep-17 175.10 0.05 0.03% 176.95
175.05
175.73 342,000
57
601.00 1,056,000 180,000
20.55%
UBL 31-Aug-17 825.00 7.40 0.91% 825.00
810.50
818.49 339,500
485
2,778.77 946,400 58,800
6.62%
CUMMINSIND 31-Aug-17 998.95 31.35 3.24% 999.90
961.30
987.28 335,400
559
3,311.34 376,800 13,200
3.63%
IDFCBANK 28-Sep-17 61.40 1.15 1.91% 61.40
59.95
60.87 333,000
37
202.70 1,233,000 99,000
8.73%
RCOM 28-Sep-17 26.70 0.65 2.50% 26.95
25.65
26.48 322,000
23
85.27 1,918,000 84,000
4.58%
FEDERALBNK 28-Sep-17 115.65 1.15 1.00% 115.90
114.30
115.02 319,000
29
366.91 671,000 154,000
29.79%
GODFRYPHLP 31-Aug-17 1,169.05 15.05 1.30% 1,191.95
1,150.60
1,173.73 311,000
622
3,650.30 765,000 32,500
4.44%
VEDL 28-Sep-17 277.50 -5.55 -1.96% 280.85
274.05
277.42 304,500
87
844.74 227,500 35,000
18.18%
SOUTHBANK 28-Sep-17 30.85 0.30 0.98% 31.00
30.55
30.76 298,269
9
91.75 1,093,653 99,423
10.00%
BIOCON 28-Sep-17 393.50 -10.05 -2.49% 393.90
384.45
389.19 288,000
160
1,120.87 194,400 135,000
227.27%
SAIL 28-Sep-17 63.10 -0.80 -1.25% 63.95
63.00
63.38 288,000
24
182.53 528,000 60,000
12.82%
RAMCOCEM 31-Aug-17 672.50 9.80 1.48% 675.90
660.05
668.82 285,600
357
1,910.15 645,600 12,800
2.02%
JSWENERGY 28-Sep-17 73.40 5.65 8.34% 73.40
69.90
72.07 280,500
33
202.16 170,000 153,000
900.00%
IDFC 28-Sep-17 59.55 1.05 1.79% 60.95
58.65
60.18 277,200
21
166.82 343,200 26,400
8.33%
AJANTPHARM 31-Aug-17 1,428.25 7.10 0.50% 1,437.50
1,406.15
1,421.88 276,400
691
3,930.08 637,600 21,200
3.44%
NIFTY 28-Sep-17 10,070.25 -23.70 -0.23% 10,087.10
10,020.00
10,049.65 268,500
3,580
26,983.31 804,900 55,350
7.38%
REPCOHOME 31-Aug-17 762.60 -12.70 -1.64% 788.45
750.75
768.45 263,200
376
2,022.56 367,500 79,800
27.74%
DALMIABHA 31-Aug-17 2,669.65 26.10 0.99% 2,702.80
2,642.55
2,673.30 251,100
837
6,712.66 758,400 44,100
6.17%
NHPC 28-Sep-17 30.55 -0.05 -0.16% 30.75
30.45
30.56 243,000
9
74.26 648,000 108,000
20.00%
TATASTEEL 28-Sep-17 558.05 -7.60 -1.34% 564.00
554.00
559.33 240,000
120
1,342.39 240,000 48,000
25.00%
BAJAJFINSV 31-Aug-17 4,980.00 14.75 0.30% 5,049.00
4,908.80
4,987.80 217,625
1,741
10,854.70 361,875 34,000
10.37%
AMARAJABAT 31-Aug-17 846.20 -3.25 -0.38% 848.70
842.55
845.67 215,400
359
1,821.57 1,749,000 11,400
0.66%
DLF 28-Sep-17 192.10 -5.05 -2.56% 196.50
191.50
194.70 215,000
43
418.61 360,000 100,000
38.46%
HINDALCO 28-Sep-17 216.75 -4.95 -2.23% 220.60
215.45
217.48 213,500
61
464.32 206,500 49,000
31.11%
RPOWER 28-Sep-17 46.15 0.65 1.43% 46.70
46.15
46.15 204,000
17
94.15 588,000 96,000
19.51%
HDFCBANK 28-Sep-17 1,783.50 7.15 0.40% 1,789.35
1,773.00
1,781.17 194,500
389
3,464.38 256,000 149,500
140.38%
YESBANK 28-Sep-17 1,860.15 63.05 3.51% 1,874.45
1,782.05
1,837.67 192,850
551
3,543.95 84,350 35,000
70.92%
RELCAPITAL 28-Sep-17 717.50 56.90 8.61% 721.05
667.75
706.95 190,500
127
1,346.74 121,500 24,000
24.62%
ENGINERSIN 28-Sep-17 162.10 1.80 1.12% 164.10
161.10
162.37 189,000
54
306.88 157,500 115,500
275.00%
CANBK 28-Sep-17 366.50 12.15 3.43% 366.70
352.35
362.02 185,040
60
669.88 151,116 37,008
32.43%
KTKBANK 28-Sep-17 154.70 0.80 0.52% 155.65
151.55
154.08 178,600
47
275.19 114,000 -15,200
-11.76%
BRITANNIA 31-Aug-17 3,911.55 37.80 0.98% 3,940.05
3,842.65
3,893.67 175,600
878
6,837.28 321,200 21,000
7.00%
PVR 31-Aug-17 1,351.00 7.70 0.57% 1,361.75
1,330.30
1,347.90 172,000
430
2,318.39 570,800 33,600
6.25%
CANFINHOME 31-Aug-17 3,131.05 -7.35 -0.23% 3,162.45
3,104.55
3,136.83 162,500
650
5,097.35 559,250 16,750
3.09%
RBLBANK 28-Sep-17 524.00 1.95 0.37% 526.85
520.50
523.97 162,000
162
848.83 308,000 50,000
19.38%
AXISBANK 28-Sep-17 520.60 -10.85 -2.04% 535.00
518.55
525.36 160,800
134
844.78 242,400 50,400
26.25%
BALKRISIND 31-Aug-17 1,624.00 10.30 0.64% 1,645.00
1,601.55
1,622.97 160,400
401
2,603.24 592,000 12,400
2.14%
PNB 28-Sep-17 160.40 4.40 2.82% 160.40
155.00
158.02 157,500
45
248.88 546,000 -14,000
-2.50%
COALINDIA 28-Sep-17 254.15 -5.15 -1.99% 258.90
253.05
255.73 156,400
92
399.96 307,700 39,100
14.56%
KAJARIACER 31-Aug-17 659.10 0.85 0.13% 668.75
655.20
662.97 152,800
191
1,013.02 496,800 13,600
2.81%
BANKBARODA 28-Sep-17 163.70 0.20 0.12% 164.80
162.40
163.64 150,500
43
246.28 343,000 63,000
22.50%
TATAMTRDVR 28-Sep-17 265.00 -1.30 -0.49% 265.45
262.50
264.39 149,100
71
394.21 111,300 52,500
89.29%
TORNTPHARM 31-Aug-17 1,247.00 -33.50 -2.62% 1,280.15
1,240.25
1,255.88 141,200
353
1,773.30 215,600 19,200
9.78%
ADANIPOWER 28-Sep-17 34.15 -0.20 -0.58% 34.15
33.80
34.00 140,000
7
47.60 400,000 20,000
5.26%
SUNPHARMA 28-Sep-17 555.55 -22.80 -3.94% 572.50
555.00
561.67 136,800
171
768.36 506,400 64,800
14.67%
IDBI 28-Sep-17 59.85 -0.35 -0.58% 60.50
58.45
59.75 136,000
17
81.26 504,000 40,000
8.62%
SRF 31-Aug-17 1,541.00 -7.40 -0.48% 1,551.85
1,525.30
1,540.78 131,000
262
2,018.42 660,500 18,500
2.88%
TATAMOTORS 28-Sep-17 450.00 -2.65 -0.59% 451.70
447.40
449.38 130,500
87
586.44 405,000 30,000
8.00%
RELIANCE 28-Sep-17 1,609.00 -4.05 -0.25% 1,617.60
1,592.75
1,605.44 123,500
247
1,982.72 168,500 8,500
5.31%
ORIENTBANK 28-Sep-17 148.05 0.40 0.27% 149.50
147.00
148.25 108,000
18
160.11 390,000 24,000
6.56%
UNIONBANK 28-Sep-17 158.05 1.55 0.99% 159.90
154.90
157.74 108,000
27
170.36 276,000 20,000
7.81%
BANKINDIA 28-Sep-17 163.00 7.10 4.55% 163.00
154.75
159.77 102,000
17
162.97 402,000 -24,000
-5.63%
PFC 28-Sep-17 124.60 1.60 1.30% 124.70
123.40
124.11 102,000
17
126.59 204,000 48,000
30.77%
ADANIPORTS 28-Sep-17 398.00 3.90 0.99% 400.50
393.00
396.53 97,500
39
386.62 130,000 12,500
10.64%
RELINFRA 28-Sep-17 526.80 15.65 3.06% 531.50
507.40
525.75 94,900
73
498.94 198,900 -19,500
-8.93%
LT 28-Sep-17 1,161.75 -18.85 -1.60% 1,188.25
1,151.10
1,159.91 90,750
121
1,052.62 70,500 9,750
16.05%
GMRINFRA 26-Oct-17 19.20 -0.45 -2.29% 19.55
19.20
19.37 90,000
2
17.43 45,000 45,000
0.00%
JINDALSTEL 28-Sep-17 148.75 -5.40 -3.50% 154.35
148.75
151.37 90,000
20
136.23 202,500 4,500
2.27%
SUZLON 26-Oct-17 19.60 -0.75 -3.69% 20.00
19.60
19.73 90,000
3
17.76 60,000 60,000
0.00%
WIPRO 28-Sep-17 290.00 -0.90 -0.31% 290.30
289.00
289.50 88,800
37
257.08 544,800 74,400
15.82%
POWERGRID 28-Sep-17 213.05 -4.25 -1.96% 213.10
211.40
212.30 88,000
22
186.82 132,000 60,000
83.33%
INFY 28-Sep-17 1,008.00 25.50 2.60% 1,011.20
973.05
994.16 83,500
167
830.12 92,000 19,500
26.90%
LICHSGFIN 28-Sep-17 717.90 -22.25 -3.01% 755.00
716.10
736.34 81,400
74
599.38 44,000 25,300
135.29%
MOTHERSUMI 28-Sep-17 326.50 5.50 1.71% 326.60
326.50
326.52 75,000
20
244.89 78,750 75,000
2,000.00%
HDFC 28-Sep-17 1,793.00 55.50 3.19% 1,813.15
1,724.00
1,781.95 73,500
147
1,309.73 50,000 20,000
66.67%
DRREDDY 28-Sep-17 2,494.95 -161.20 -6.07% 2,537.00
2,485.00
2,498.69 72,200
361
1,804.05 65,800 48,000
269.66%
HDIL 28-Sep-17 87.15 -0.85 -0.97% 87.80
86.50
87.25 72,000
9
62.82 104,000 48,000
85.71%
JSWSTEEL 28-Sep-17 217.00 0.75 0.35% 218.90
214.65
216.54 72,000
24
155.91 108,000 12,000
12.50%
PTC 28-Sep-17 112.65 -0.15 -0.13% 114.00
111.55
112.49 72,000
9
80.99 496,000 24,000
5.08%
VOLTAS 28-Sep-17 506.90 1.20 0.24% 507.80
504.15
505.91 68,000
34
344.02 60,000 30,000
100.00%
INDIGO 28-Sep-17 1,272.25 41.25 3.35% 1,282.00
1,240.10
1,272.64 67,200
112
855.21 70,200 43,800
165.91%
IRB 28-Sep-17 226.00 5.00 2.26% 226.00
218.00
223.25 65,000
26
145.11 27,500 22,500
450.00%
DHFL 28-Sep-17 462.25 5.90 1.29% 465.65
456.20
461.55 61,500
41
283.85 160,500 9,000
5.94%
AMBUJACEM 28-Sep-17 263.00 -3.05 -1.15% 266.95
263.00
265.07 55,000
22
145.79 52,500 -2,500
-4.55%
SYNDIBANK 28-Sep-17 76.15 -0.80 -1.04% 77.20
76.00
76.50 54,000
6
41.31 144,000 9,000
6.67%
AUROPHARMA 28-Sep-17 734.00 -14.05 -1.88% 748.05
730.50
738.58 52,000
65
384.06 72,800 8,800
13.75%
LUPIN 28-Sep-17 1,076.85 -44.10 -3.93% 1,102.00
1,065.00
1,078.31 51,200
128
552.09 78,000 15,200
24.20%
BHARATFIN 28-Sep-17 862.00 33.20 4.01% 862.00
829.55
845.49 51,000
51
431.20 44,000 10,000
29.41%
ALBK 28-Sep-17 76.90 1.60 2.12% 77.00
75.15
76.21 50,000
5
38.10 550,000 20,000
3.77%
INDIACEM 26-Oct-17 202.80 -15.95 -7.29% 204.00
201.40
202.62 49,000
14
99.28 24,500 24,500
0.00%
DIVISLAB 28-Sep-17 679.00 14.85 2.24% 679.00
657.00
670.25 48,000
60
321.72 163,200 9,600
6.25%
GLENMARK 28-Sep-17 724.50 0.50 0.07% 753.35
724.50
729.81 46,200
66
337.17 86,800 23,800
37.78%
ARVIND 28-Sep-17 364.65 -5.85 -1.58% 368.00
364.65
366.41 46,000
23
168.55 54,000 28,000
107.69%
EICHERMOT 31-Aug-17 29,419.00 313.70 1.08% 29,477.80
28,691.30
29,187.70 45,700
1,828
13,338.78 98,900 8,925
9.92%
S&P500 18-Aug-17 2,461.75 -11.00 -0.44% 2,463.00
2,460.00
2,461.94 44,750
0
1,101.72 822,750 -1,250
-0.15%
IFCI 26-Oct-17 27.45 -0.10 -0.36% 28.05
27.45
27.75 44,000
2
12.21 22,000 22,000
0.00%
BHARTIARTL 28-Sep-17 416.50 -3.55 -0.85% 418.10
411.40
414.44 42,500
25
176.14 146,200 5,100
3.61%
MANAPPURAM 28-Sep-17 106.25 0.40 0.38% 106.25
105.85
106.10 42,000
7
44.56 138,000 18,000
15.00%
BHEL 28-Sep-17 144.55 1.05 0.73% 144.70
142.40
143.75 40,000
8
57.50 140,000 -5,000
-3.45%
BPCL 28-Sep-17 479.70 -3.30 -0.68% 479.75
472.65
477.97 34,200
19
163.47 59,400 18,000
43.48%
TV18BRDCST 28-Sep-17 40.65 -0.20 -0.49% 40.65
40.65
40.52 34,000
2
13.78 85,000 17,000
25.00%
NTPC 28-Sep-17 163.50 -1.65 -1.00% 164.60
163.50
164.35 32,000
8
52.59 252,000 4,000
1.61%
INDUSINDBK 28-Sep-17 1,645.00 22.95 1.41% 1,645.00
1,620.65
1,628.43 31,800
53
517.84 36,600 19,800
117.86%
ANDHRABANK 28-Sep-17 57.30 -0.70 -1.21% 57.90
57.30
57.70 30,000
3
17.31 320,000 10,000
3.23%
JETAIRWAYS 28-Sep-17 600.00 15.00 2.56% 603.60
585.70
592.20 30,000
25
177.66 25,200 10,800
75.00%
NMDC 28-Sep-17 123.10 -0.60 -0.49% 124.15
123.10
123.70 30,000
5
37.11 114,000 12,000
11.76%
BANKNIFTY 28-Sep-17 24,990.55 -21.90 -0.09% 25,020.00
24,876.65
24,962.45 29,160
729
7,279.05 49,680 2,960
6.34%
ABIRLANUVO 31-Aug-17 1,890.35 -36.00 -1.87% 1,934.80
1,883.00
1,901.37 28,000
0
532.38 17,200 0
0.00%
RCOM 26-Oct-17 25.90 -0.25 -0.96% 26.00
25.90
25.95 28,000
2
7.27 28,000 28,000
0.00%
TVSMOTOR 28-Sep-17 580.50 7.35 1.28% 580.50
572.40
577.16 28,000
14
161.60 10,000 2,000
25.00%
SUNPHARMA 26-Oct-17 561.35 -20.00 -3.44% 572.00
560.00
564.10 27,200
34
153.44 19,200 19,200
0.00%
GSFC 28-Sep-17 137.65 1.75 1.29% 138.35
134.75
136.85 27,000
6
36.95 45,000 4,500
11.11%
JISLJALEQS 28-Sep-17 108.50 1.50 1.40% 108.50
107.35
108.10 27,000
3
29.19 216,000 18,000
9.09%
HINDPETRO 28-Sep-17 376.00 5.55 1.50% 376.80
373.55
376.05 26,775
17
100.69 59,850 11,025
22.58%
GAIL 28-Sep-17 383.40 4.30 1.13% 385.00
382.60
383.93 26,000
13
99.82 32,000 4,000
14.29%
NIITTECH 28-Sep-17 516.55 -17.45 -3.27% 518.15
515.75
516.70 25,500
17
131.76 25,500 22,500
750.00%
TECHM 28-Sep-17 384.75 1.75 0.46% 385.15
380.00
383.25 24,200
22
92.75 81,400 -5,500
-6.33%
NCC 28-Sep-17 90.95 0.65 0.72% 90.95
89.50
90.08 24,000
3
21.62 40,000 8,000
25.00%
BEL 28-Sep-17 177.55 -2.45 -1.36% 178.50
177.00
177.71 22,500
5
39.98 36,000 4,500
14.29%
ACC 28-Sep-17 1,745.00 -10.00 -0.57% 1,765.00
1,743.00
1,753.61 22,400
56
392.81 8,800 4,400
100.00%
HINDZINC 28-Sep-17 280.95 1.85 0.66% 280.95
274.85
277.57 22,400
7
62.18 44,800 12,800
40.00%
CESC 28-Sep-17 940.50 30.15 3.31% 942.00
913.00
934.23 22,000
20
205.53 16,500 6,600
66.67%
DISHTV 28-Sep-17 82.00 -0.20 -0.24% 82.70
82.00
82.36 21,000
3
17.30 210,000 7,000
3.45%
MRF 31-Aug-17 69,567.95 339.90 0.49% 70,219.00
68,900.00
69,645.40 20,010
1,334
13,936.04 49,620 1,740
3.63%
KOTAKBANK 28-Sep-17 1,022.25 10.80 1.07% 1,025.60
1,009.35
1,015.05 20,000
25
203.01 26,400 13,600
106.25%
NIFTY 26-Oct-17 10,105.30 -76.70 -0.75% 10,119.00
10,055.05
10,085.87 18,900
252
1,906.23 10,125 10,125
0.00%
BOSCHLTD 31-Aug-17 23,838.00 -307.15 -1.27% 24,079.90
23,714.75
23,864.81 18,675
747
4,456.75 78,825 6,100
8.39%
JUBLFOOD 28-Sep-17 1,327.25 52.20 4.09% 1,327.25
1,285.05
1,308.91 18,500
37
242.15 13,500 10,500
350.00%
M&M 28-Sep-17 1,404.50 -6.55 -0.46% 1,411.00
1,396.00
1,403.63 18,500
37
259.67 10,500 5,500
110.00%
TATAGLOBAL 28-Sep-17 168.75 -1.25 -0.74% 169.60
167.30
168.77 18,000
4
30.38 67,500 4,500
7.14%
ESCORTS 28-Sep-17 680.35 31.40 4.84% 682.65
650.60
669.89 17,600
16
117.90 14,300 8,800
160.00%
NIFTYIT 31-Aug-17 10,728.00 48.00 0.45% 10,775.00
10,560.00
10,659.36 17,600
235
1,876.05 27,450 1,850
7.23%
BANKBARODA 26-Oct-17 163.50 -0.05 -0.03% 163.65
163.50
163.55 17,500
5
28.62 7,000 7,000
0.00%
M&MFIN 28-Sep-17 406.00 0.95 0.23% 409.55
406.00
407.78 17,500
7
71.36 12,500 7,500
150.00%
FORTIS 28-Sep-17 159.95 -6.00 -3.62% 166.60
159.95
161.42 16,200
6
26.15 51,300 10,800
26.67%
HDIL 26-Oct-17 87.50 -0.40 -0.46% 88.00
87.50
87.75 16,000
2
14.04 16,000 16,000
0.00%
NESTLEIND 31-Aug-17 6,809.95 -39.20 -0.57% 6,839.95
6,770.00
6,803.95 15,700
157
1,068.22 90,000 2,700
3.09%
CIPLA 28-Sep-17 568.10 -6.05 -1.05% 571.10
561.90
566.42 14,000
14
79.30 23,000 8,000
53.33%
IDEA 26-Oct-17 96.70 2.45 2.60% 96.70
95.80
96.25 14,000
2
13.48 7,000 7,000
0.00%
ASIANPAINT 28-Sep-17 1,163.00 -0.50 -0.04% 1,163.00
1,145.05
1,158.17 13,200
22
152.88 12,600 9,000
250.00%
APOLLOTYRE 28-Sep-17 263.30 -1.70 -0.64% 265.15
263.20
263.88 12,000
4
31.67 36,000 6,000
20.00%
SBIN 26-Oct-17 302.65 -0.55 -0.18% 304.90
302.65
303.30 12,000
4
36.40 6,000 6,000
0.00%
SHREECEM 31-Aug-17 17,540.00 -142.85 -0.81% 17,910.00
17,540.00
17,711.49 11,050
221
1,957.12 32,350 1,450
4.69%
DABUR 28-Sep-17 311.75 0.15 0.05% 311.75
311.00
311.52 10,000
4
31.15 15,000 2,500
20.00%
LUPIN 26-Oct-17 1,081.10 -46.85 -4.15% 1,144.00
1,071.10
1,095.36 10,000
25
109.54 9,600 9,600
0.00%
PAGEIND 31-Aug-17 16,600.00 -175.20 -1.04% 16,899.00
16,565.50
16,667.38 9,650
193
1,608.40 30,700 1,900
6.60%
DCBBANK 28-Sep-17 199.10 -0.35 -0.18% 199.10
199.10
198.55 9,000
2
17.87 4,500 4,500
0.00%
MARUTI 28-Sep-17 7,630.00 35.00 0.46% 7,650.90
7,580.00
7,625.52 8,850
59
674.86 34,950 -300
-0.85%
BAJFINANCE 28-Sep-17 1,700.00 11.05 0.65% 1,721.35
1,700.00
1,709.43 8,500
17
145.30 22,000 5,000
29.41%
JUSTDIAL 28-Sep-17 375.85 -7.25 -1.89% 380.00
375.00
377.33 8,400
7
31.70 45,600 0
0.00%
AXISBANK 26-Oct-17 524.10 -9.00 -1.69% 536.00
521.25
528.62 8,400
7
44.40 6,000 6,000
0.00%
HAVELLS 28-Sep-17 473.00 16.40 3.59% 476.00
472.00
474.23 8,000
4
37.94 12,000 4,000
50.00%
TCS 28-Sep-17 2,501.00 -9.30 -0.37% 2,506.60
2,473.00
2,489.10 8,000
32
199.13 23,000 3,250
16.46%
TATASTEEL 26-Oct-17 559.25 -11.05 -1.94% 564.75
559.25
562.91 8,000
4
45.03 4,000 4,000
0.00%
BHARATFORG 28-Sep-17 1,160.00 15.85 1.39% 1,168.50
1,153.10
1,163.88 7,800
13
90.78 4,800 2,400
100.00%
OFSS 31-Aug-17 3,626.85 -3.70 -0.10% 3,645.35
3,614.95
3,629.32 7,800
52
283.09 65,400 900
1.40%
HCLTECH 28-Sep-17 892.30 -13.70 -1.51% 900.00
892.30
895.76 7,700
11
68.97 5,600 3,500
166.67%
CHENNPETRO 28-Sep-17 374.50 3.50 0.94% 374.50
370.75
371.47 7,500
5
27.86 33,000 0
0.00%
TITAN 28-Sep-17 533.00 -2.30 -0.43% 536.50
533.00
535.67 7,500
5
40.18 12,000 6,000
100.00%
UPL 28-Sep-17 877.00 -1.80 -0.20% 886.00
877.00
880.56 7,200
6
63.40 12,000 3,600
42.86%
UJJIVAN 28-Sep-17 326.50 16.25 5.24% 334.00
324.00
326.85 7,200
6
23.53 6,000 6,000
0.00%
BALRAMCHIN 28-Sep-17 155.80 1.70 1.10% 155.80
155.00
155.40 7,000
2
10.88 133,000 3,500
2.70%
PETRONET 28-Sep-17 203.90 -3.35 -1.62% 203.90
203.50
203.70 6,000
2
12.22 57,000 0
0.00%
IBULHSGFIN 28-Sep-17 1,180.00 -12.00 -1.01% 1,180.00
1,165.00
1,174.23 5,600
7
65.76 11,200 1,600
16.67%
SUNTV 28-Sep-17 811.40 8.85 1.10% 811.40
803.00
806.88 5,000
5
40.34 19,000 0
0.00%
TATACOMM 28-Sep-17 687.20 2.05 0.30% 692.65
687.20
688.52 4,900
7
33.74 18,900 2,100
12.50%
MCX 28-Sep-17 1,108.90 -11.15 -1.00% 1,120.20
1,099.00
1,112.45 4,500
9
50.06 18,500 2,000
12.12%
CASTROLIND 28-Sep-17 410.65 -1.45 -0.35% 410.65
410.65
409.61 4,200
3
17.20 9,800 1,400
16.67%
INFY 26-Oct-17 1,004.60 17.90 1.81% 1,004.60
969.80
981.91 4,000
8
39.28 2,500 2,500
0.00%
KPIT 28-Sep-17 124.85 -0.05 -0.04% 124.85
124.85
124.85 4,000
1
4.99 20,000 0
0.00%
ZEEL 28-Sep-17 544.60 1.60 0.29% 545.15
544.00
544.58 3,900
3
21.24 19,500 2,600
15.38%
YESBANK 26-Oct-17 1,870.00 55.35 3.05% 1,874.95
1,799.00
1,852.84 3,850
11
71.33 1,400 1,400
0.00%
HEROMOTOCO 28-Sep-17 3,663.30 -75.05 -2.01% 3,702.00
3,662.50
3,675.06 3,800
19
139.65 3,000 200
7.14%
HINDUNILVR 28-Sep-17 1,164.90 -16.20 -1.37% 1,164.90
1,155.20
1,160.37 3,600
6
41.77 15,600 0
0.00%
WOCKPHARMA 28-Sep-17 625.00 -2.00 -0.32% 625.00
616.00
618.48 3,200
4
19.79 4,000 1,600
66.67%
CANBK 26-Oct-17 365.00 5.35 1.49% 365.00
365.00
365.00 3,084
1
11.26 - 0
0.00%
DJIA 18-Aug-17 21,700.00 35.00 0.16% 21,740.00
21,695.00
21,708.99 3,060
0
664.30 18,240 2,100
13.01%
HEXAWARE 28-Sep-17 263.00 7.65 3.00% 263.00
263.00
263.00 3,000
1
7.89 18,000 0
0.00%
ICICIBANK 26-Oct-17 300.00 -12.15 -3.89% 300.00
300.00
300.00 2,750
1
8.25 - 0
0.00%
BANKNIFTY 26-Oct-17 25,065.40 -258.50 -1.02% 25,088.60
24,900.00
25,021.28 2,520
63
630.54 1,840 1,840
0.00%
CAPF 28-Sep-17 776.00 11.00 1.44% 776.00
775.95
775.96 2,400
3
18.62 2,400 800
50.00%
OIL 28-Sep-17 281.65 0.20 0.07% 281.65
281.65
281.65 2,266
1
6.38 65,714 0
0.00%
BATAINDIA 28-Sep-17 582.00 7.90 1.38% 582.05
582.00
582.02 2,200
2
12.80 2,200 0
0.00%
AJANTPHARM 28-Sep-17 1,442.95 -129.65 -8.24% 1,443.00
1,417.00
1,437.52 2,000
5
28.75 1,200 1,200
0.00%
TATAELXSI 28-Sep-17 1,760.00 0.15 0.01% 1,780.00
1,760.00
1,768.02 2,000
5
35.36 2,400 1,200
100.00%
INFRATEL 28-Sep-17 412.70 0.00 0.00% 412.70
412.70
412.70 1,700
1
7.02 3,400 0
0.00%
MARUTI 26-Oct-17 7,652.10 -69.95 -0.91% 7,663.65
7,633.00
7,653.12 1,650
11
126.28 1,200 1,200
0.00%
INFIBEAM 28-Sep-17 1,308.85 -82.70 -5.94% 1,308.85
1,273.00
1,290.92 1,600
4
20.65 40,000 400
1.01%
RAMCOCEM 26-Oct-17 694.70 25.95 3.88% 694.70
694.70
694.70 1,600
2
11.12 1,600 1,600
0.00%
RAMCOCEM 28-Sep-17 677.30 -9.80 -1.43% 677.30
677.30
677.30 1,600
2
10.84 1,600 1,600
0.00%
GODREJIND 28-Sep-17 668.05 -4.95 -0.74% 668.05
668.05
668.05 1,500
1
10.02 4,500 1,500
50.00%
LT 26-Oct-17 1,159.00 -42.10 -3.51% 1,165.00
1,159.00
1,162.00 1,500
2
17.43 750 750
0.00%
SIEMENS 28-Sep-17 1,455.00 90.00 6.59% 1,455.00
1,454.95
1,454.96 1,500
3
21.82 1,000 0
0.00%
SRF 28-Sep-17 1,556.95 -2.50 -0.16% 1,565.95
1,545.00
1,555.96 1,500
3
23.34 500 500
0.00%
CASTROLIND 26-Oct-17 410.00 -1.05 -0.26% 410.00
410.00
410.00 1,400
1
5.74 1,400 1,400
0.00%
LICHSGFIN 26-Oct-17 725.00 -24.05 -3.21% 725.00
725.00
725.00 1,100
1
7.98 - 0
0.00%
DRREDDY 26-Oct-17 2,500.00 -162.60 -6.11% 2,507.00
2,500.00
2,501.40 1,000
5
25.01 1,000 1,000
0.00%
MCDOWELL-N 28-Sep-17 2,600.00 39.95 1.56% 2,600.00
2,584.95
2,588.73 1,000
4
25.89 10,750 500
4.88%
ULTRACEMCO 28-Sep-17 4,056.90 -174.55 -4.13% 4,101.15
4,056.90
4,091.84 1,000
5
40.92 1,800 800
80.00%
PEL 28-Sep-17 2,950.00 -5.00 -0.17% 2,950.00
2,950.00
2,950.00 900
3
26.55 1,500 0
0.00%
GRASIM 28-Sep-17 1,086.00 3.05 0.28% 1,086.00
1,086.00
1,086.00 750
1
8.15 3,750 0
0.00%
AMARAJABAT 28-Sep-17 830.75 -24.35 -2.85% 830.75
830.75
830.75 600
1
4.98 1,800 600
50.00%
MGL 28-Sep-17 1,001.20 8.05 0.81% 1,001.20
1,001.20
1,001.20 600
1
6.01 4,200 0
0.00%
IGL 28-Sep-17 1,215.00 35.00 2.97% 1,215.00
1,215.00
1,215.00 550
1
6.68 1,650 0
0.00%
BAJFINANCE 26-Oct-17 1,700.00 -6.40 -0.38% 1,700.00
1,700.00
1,700.00 500
1
8.50 - 0
0.00%
CHOLAFIN 28-Sep-17 1,196.00 11.00 0.93% 1,196.00
1,196.00
1,196.00 500
1
5.98 4,000 0
0.00%
PVR 28-Sep-17 1,353.00 -87.95 -6.10% 1,353.00
1,353.00
1,353.00 400
1
5.41 400 400
0.00%
DALMIABHA 28-Sep-17 2,680.55 225.05 9.17% 2,680.55
2,680.55
2,680.55 300
1
8.04 - 0
0.00%
BAJAJ-AUTO 28-Sep-17 2,848.75 -41.25 -1.43% 2,848.75
2,848.75
2,848.75 250
1
7.12 750 0
0.00%
TCS 26-Oct-17 2,506.50 -15.20 -0.60% 2,506.50
2,506.50
2,506.50 250
1
6.27 250 250
0.00%
NIFTYIT 28-Sep-17 10,535.00 243.00 2.36% 10,535.00
10,411.00
10,484.33 150
2
15.73 150 150
0.00%
MRF 28-Sep-17 70,380.00 580.00 0.83% 70,380.00
69,661.85
70,200.45 60
4
42.12 165 0
0.00%
EICHERMOT 28-Sep-17 28,640.15 -359.85 -1.24% 29,328.70
28,640.15
28,984.42 50
2
14.49 50 0
0.00%
DJIA 15-Sep-17 21,670.00 2,162.50 11.09% 21,670.00
21,670.00
21,670.00 30
0
6.50 30 30
0.00%
Sections
Follow us on
Available On