Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Dec 11, 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
TATAGLOBAL 28-Dec-17 299.40 9.90 3.42% 300.70
286.50
295.80 53,118,000
11,804
157,123.04 28,507,500 2,493,000
9.58%
GMRINFRA 28-Dec-17 17.65 -0.15 -0.84% 18.20
17.65
17.85 51,480,000
1,144
9,189.18 317,160,000 2,340,000
0.74%
SOUTHBANK 28-Dec-17 32.25 -0.20 -0.62% 32.55
31.75
32.12 49,048,680
1,480
15,754.44 169,781,343 -331,410
-0.19%
DLF 28-Dec-17 239.90 0.20 0.08% 243.45
238.20
240.89 38,985,000
7,797
93,910.97 48,300,000 2,160,000
4.68%
SBIN 28-Dec-17 319.00 4.15 1.32% 320.60
316.00
318.72 35,586,000
11,862
113,419.70 70,077,000 276,000
0.40%
SAIL 28-Dec-17 81.60 -0.45 -0.55% 82.85
81.35
82.00 32,112,000
2,676
26,331.84 80,076,000 -576,000
-0.71%
TATAPOWER 28-Dec-17 93.75 1.75 1.90% 94.45
90.60
92.89 29,160,000
3,240
27,086.72 51,300,000 2,709,000
5.58%
TV18BRDCST 28-Dec-17 57.00 -0.70 -1.21% 58.50
56.70
57.51 26,758,000
1,574
15,388.53 87,414,000 255,000
0.29%
RCOM 28-Dec-17 11.70 0.00 0.00% 11.90
11.50
11.66 26,264,000
1,876
3,062.38 107,408,000 3,864,000
3.73%
ITC 28-Dec-17 266.45 3.40 1.29% 267.95
263.60
266.25 25,617,600
10,674
68,206.86 84,919,200 2,232,000
2.70%
SUZLON 28-Dec-17 13.90 -0.10 -0.71% 14.15
13.90
14.00 24,090,000
803
3,372.60 420,330,000 1,320,000
0.32%
IDEA 28-Dec-17 96.35 -0.30 -0.31% 98.00
95.65
96.50 22,022,000
3,146
21,251.23 48,643,000 133,000
0.27%
ADANIPOWER 28-Dec-17 35.10 0.00 0.00% 35.80
34.55
35.22 21,980,000
1,099
7,741.36 116,220,000 1,440,000
1.25%
ASHOKLEY 28-Dec-17 118.60 -0.20 -0.17% 120.50
118.10
119.01 19,131,000
2,733
22,767.80 69,104,000 1,330,000
1.96%
ADANIENT 28-Dec-17 154.15 1.95 1.28% 155.00
150.25
152.81 16,632,000
4,158
25,415.36 29,364,000 312,000
1.07%
ARVIND 28-Dec-17 447.70 14.55 3.36% 454.75
438.40
449.31 16,038,000
8,019
72,060.34 7,202,000 1,436,000
24.90%
HINDALCO 28-Dec-17 239.50 -0.85 -0.35% 241.55
236.40
239.04 15,613,500
4,461
37,322.51 46,021,500 700,000
1.54%
BHARTIARTL 28-Dec-17 535.60 9.80 1.86% 539.10
525.80
532.84 15,053,500
8,855
80,211.07 35,224,000 2,847,500
8.79%
VEDL 28-Dec-17 292.30 -0.05 -0.02% 295.05
287.00
291.80 14,927,500
8,530
43,558.45 49,747,250 577,500
1.17%
TATAMOTORS 28-Dec-17 412.10 -0.85 -0.21% 416.55
410.65
413.37 14,799,000
9,866
61,174.63 73,245,000 789,000
1.09%
PNB 28-Dec-17 173.50 -0.15 -0.09% 176.20
172.50
174.45 14,357,000
4,102
25,045.79 45,297,000 441,000
0.98%
ICICIBANK 28-Dec-17 312.80 1.05 0.34% 313.00
309.30
311.32 14,170,750
5,153
44,116.38 83,484,500 1,809,500
2.22%
IDFC 28-Dec-17 60.10 -0.05 -0.08% 60.70
59.70
60.14 13,780,800
1,044
8,287.77 145,965,600 1,069,200
0.74%
FORTIS 28-Dec-17 139.50 -8.20 -5.55% 145.40
137.85
141.68 13,648,500
5,055
19,337.19 56,540,700 2,826,900
5.26%
GRANULES 28-Dec-17 132.60 4.75 3.72% 134.25
129.25
132.31 13,315,000
2,663
17,617.08 17,810,000 405,000
2.33%
PCJEWELLER 28-Dec-17 434.50 16.80 4.02% 437.00
419.10
431.64 13,023,000
8,682
56,212.48 13,684,500 889,500
6.95%
NCC 28-Dec-17 124.15 -1.50 -1.19% 126.95
123.20
124.41 12,344,000
1,543
15,357.17 28,088,000 464,000
1.68%
JPASSOCIAT 28-Dec-17 17.55 -0.60 -3.31% 18.20
17.45
17.78 12,274,000
361
2,182.32 236,980,000 -3,570,000
-1.48%
BANKBARODA 28-Dec-17 168.00 -0.40 -0.24% 170.10
167.55
168.74 12,033,000
3,438
20,304.48 50,053,500 1,176,000
2.41%
JINDALSTEL 28-Dec-17 165.85 0.20 0.12% 167.20
163.05
165.10 11,943,000
2,654
19,717.89 32,022,000 153,000
0.48%
BANKINDIA 28-Dec-17 182.75 -3.25 -1.75% 187.50
182.00
184.25 11,736,000
1,956
21,623.58 15,240,000 1,560,000
11.40%
M&MFIN 28-Dec-17 479.30 24.60 5.41% 480.40
454.35
470.08 11,310,000
9,048
53,166.05 7,186,250 897,500
14.27%
IFCI 28-Dec-17 24.05 -0.40 -1.64% 24.50
23.90
24.17 11,220,000
510
2,711.87 87,846,000 -198,000
-0.22%
TATASTEEL 28-Dec-17 703.05 3.40 0.49% 709.00
696.80
702.85 10,772,000
10,772
75,711.00 25,343,000 764,000
3.11%
NHPC 28-Dec-17 29.15 0.60 2.10% 29.20
28.50
28.90 10,638,000
394
3,074.38 41,013,000 783,000
1.95%
FEDERALBNK 28-Dec-17 109.00 -0.35 -0.32% 110.20
108.55
109.12 10,593,000
1,926
11,559.08 76,928,500 1,166,000
1.54%
ENGINERSIN 28-Dec-17 188.15 4.80 2.62% 189.40
183.10
187.10 10,552,500
3,015
19,743.73 14,507,500 465,500
3.32%
MOTHERSUMI 28-Dec-17 380.40 7.20 1.93% 382.40
374.05
378.73 9,573,750
2,553
36,258.66 13,368,750 660,000
5.19%
RELIANCE 28-Dec-17 921.05 -5.00 -0.54% 930.00
918.05
922.39 9,569,000
9,569
88,263.50 46,311,000 1,766,000
3.96%
IDFCBANK 28-Dec-17 54.40 0.60 1.12% 54.65
53.80
54.28 9,378,000
1,042
5,090.38 136,404,000 441,000
0.32%
BHEL 28-Dec-17 91.95 -0.75 -0.81% 93.00
91.80
92.38 9,052,500
1,207
8,362.70 51,007,500 -330,000
-0.64%
UNIONBANK 28-Dec-17 155.00 -1.45 -0.93% 157.85
153.35
155.39 8,772,000
2,193
13,630.81 16,740,000 872,000
5.50%
RECLTD 28-Dec-17 152.15 -1.70 -1.10% 154.40
151.85
152.72 8,682,000
1,447
13,259.15 47,160,000 1,644,000
3.61%
SYNDIBANK 28-Dec-17 86.30 -0.30 -0.35% 87.55
85.80
86.53 8,631,000
959
7,468.40 19,026,000 216,000
1.15%
AXISBANK 28-Dec-17 546.05 1.85 0.34% 553.80
543.60
548.44 8,590,800
7,159
47,115.38 44,936,400 734,400
1.66%
INFIBEAM 28-Dec-17 162.60 0.00 0.00% 166.25
161.10
163.65 8,440,000
2,110
13,812.06 40,116,000 -104,000
-0.26%
MANAPPURAM 28-Dec-17 104.75 0.35 0.34% 105.50
103.25
104.14 8,226,000
1,371
8,566.56 41,274,000 246,000
0.60%
YESBANK 28-Dec-17 312.50 -0.95 -0.30% 316.50
311.45
313.32 8,176,000
4,672
25,617.04 57,536,500 502,250
0.88%
CANBK 28-Dec-17 368.30 0.95 0.26% 371.10
365.25
368.32 8,073,912
2,618
29,737.83 12,181,800 215,880
1.80%
PFC 28-Dec-17 120.80 -0.45 -0.37% 122.00
119.90
120.79 7,764,000
1,294
9,378.14 61,836,000 510,000
0.83%
L&TFH 28-Dec-17 172.00 -0.20 -0.12% 173.35
171.00
172.29 7,510,500
1,669
12,939.84 54,616,500 445,500
0.82%
INDIACEM 28-Dec-17 172.90 -2.45 -1.40% 176.60
172.05
173.53 7,350,000
2,100
12,754.46 27,321,000 367,500
1.36%
PTC 28-Dec-17 115.00 -0.20 -0.17% 115.80
114.25
114.93 7,312,000
914
8,403.68 20,816,000 200,000
0.97%
WOCKPHARMA 28-Dec-17 755.00 46.80 6.61% 764.00
712.20
745.33 7,065,600
8,832
52,662.04 3,856,800 708,000
22.48%
GAIL 28-Dec-17 481.65 -1.95 -0.40% 489.35
476.55
482.25 6,926,000
3,463
33,400.64 19,070,000 658,000
3.57%
HDIL 28-Dec-17 55.80 -1.50 -2.62% 57.65
55.10
56.58 6,696,000
837
3,788.60 38,024,000 -1,280,000
-3.26%
BIOCON 28-Dec-17 524.60 3.55 0.68% 528.90
518.70
525.07 6,543,000
3,635
34,355.33 11,543,400 73,800
0.64%
SUNTV 28-Dec-17 909.50 3.20 0.35% 922.30
897.00
911.06 6,479,000
6,479
59,027.58 6,282,000 64,000
1.03%
HINDPETRO 28-Dec-17 434.50 5.15 1.20% 436.45
428.90
432.77 6,468,525
4,107
27,993.84 28,373,625 584,325
2.10%
ADANIPORTS 28-Dec-17 393.05 -1.60 -0.41% 397.00
386.50
391.52 6,340,000
2,536
24,822.37 11,185,000 370,000
3.42%
AUROPHARMA 28-Dec-17 692.35 17.10 2.53% 694.25
674.00
688.50 6,296,000
7,870
43,347.96 21,284,800 56,800
0.27%
JSWSTEEL 28-Dec-17 251.60 -1.90 -0.75% 254.45
249.75
252.01 6,273,000
2,091
15,808.59 52,428,000 636,000
1.23%
JSWENERGY 28-Dec-17 82.95 -0.35 -0.42% 83.10
81.75
82.31 6,213,500
731
5,114.33 68,952,000 -977,500
-1.40%
NIFTY 28-Dec-17 10,353.15 61.50 0.60% 10,354.35
10,302.20
10,328.15 6,187,800
82,504
639,085.27 22,004,850 1,138,050
5.45%
KPIT 28-Dec-17 173.30 6.30 3.77% 174.15
166.45
171.78 5,992,000
1,498
10,293.06 11,580,000 412,000
3.69%
HEXAWARE 28-Dec-17 329.00 -1.80 -0.54% 334.65
323.00
330.05 5,895,000
1,965
19,456.45 4,305,000 381,000
9.71%
TATACOMM 28-Dec-17 723.80 42.65 6.26% 725.10
676.15
710.83 5,884,900
8,407
41,831.63 7,844,200 428,400
5.78%
ONGC 28-Dec-17 180.10 -0.90 -0.50% 181.50
178.50
180.00 5,883,750
1,569
10,590.75 43,166,250 468,750
1.10%
SUNPHARMA 28-Dec-17 531.80 7.70 1.47% 532.50
523.25
529.09 5,832,000
7,290
30,856.53 46,429,600 -172,000
-0.37%
NMDC 28-Dec-17 131.40 -0.40 -0.30% 133.20
130.90
132.08 5,826,000
971
7,694.98 28,440,000 150,000
0.53%
RPOWER 28-Dec-17 37.25 0.10 0.27% 37.60
36.95
37.32 5,700,000
475
2,127.24 60,852,000 -228,000
-0.37%
TITAN 28-Dec-17 819.60 4.40 0.54% 827.50
813.50
822.18 5,649,000
3,766
46,444.95 5,604,000 -22,500
-0.40%
NATIONALUM 28-Dec-17 77.80 -1.00 -1.27% 79.30
77.25
78.09 5,648,000
706
4,410.52 37,984,000 360,000
0.96%
BEL 28-Dec-17 184.10 -1.05 -0.57% 187.75
183.10
185.23 5,633,100
1,138
10,434.19 17,879,400 534,600
3.08%
CGPOWER 28-Dec-17 86.60 0.05 0.06% 87.40
86.00
86.64 5,436,000
453
4,709.75 28,416,000 396,000
1.41%
BPCL 28-Dec-17 516.00 1.45 0.28% 520.25
512.45
516.05 5,232,600
2,907
27,002.83 11,541,600 284,400
2.53%
DHFL 28-Dec-17 602.40 -0.10 -0.02% 608.00
600.00
604.08 5,185,500
3,457
31,324.57 29,746,500 118,500
0.40%
IDBI 28-Dec-17 60.95 1.10 1.84% 61.35
59.60
60.42 5,152,000
644
3,112.84 20,768,000 -72,000
-0.35%
ALBK 28-Dec-17 74.95 -0.05 -0.07% 75.50
74.60
75.05 5,090,000
509
3,820.05 14,050,000 130,000
0.93%
TATACHEM 28-Dec-17 743.00 19.80 2.74% 743.70
723.75
735.56 4,929,000
3,286
36,255.75 7,177,500 433,500
6.43%
RELINFRA 28-Dec-17 459.50 8.10 1.79% 463.70
452.05
457.20 4,907,500
3,775
22,437.09 9,053,200 157,300
1.77%
HCC 28-Dec-17 36.95 -0.25 -0.67% 37.45
36.80
37.10 4,680,000
390
1,736.28 34,800,000 240,000
0.69%
DISHTV 28-Dec-17 82.75 -0.30 -0.36% 83.45
82.35
82.71 4,655,000
665
3,850.15 29,897,000 490,000
1.67%
ORIENTBANK 28-Dec-17 122.15 -0.45 -0.37% 124.00
121.60
122.51 4,584,000
764
5,615.86 14,526,000 288,000
2.02%
POWERGRID 28-Dec-17 204.25 0.70 0.34% 205.50
203.05
204.31 4,492,000
1,123
9,177.61 22,712,000 284,000
1.27%
CENTURYTEX 28-Dec-17 1,377.00 49.05 3.69% 1,390.80
1,330.00
1,369.69 4,490,200
8,164
61,501.82 7,821,550 245,850
3.25%
NTPC 28-Dec-17 178.60 -2.05 -1.13% 182.50
178.60
179.66 4,480,000
1,120
8,048.77 35,808,000 732,000
2.09%
APOLLOTYRE 28-Dec-17 249.00 -0.35 -0.14% 251.25
246.40
248.33 4,338,000
1,446
10,772.56 10,320,000 81,000
0.79%
ANDHRABANK 28-Dec-17 61.50 -0.05 -0.08% 61.90
60.90
61.34 4,200,000
420
2,576.28 21,150,000 440,000
2.12%
TECHM 28-Dec-17 502.80 5.90 1.19% 505.55
495.90
501.83 4,088,700
3,717
20,518.32 12,582,900 265,100
2.15%
SUZLON 25-Jan-18 14.00 -0.10 -0.71% 14.25
14.00
14.10 4,025,000
115
567.53 13,650,000 1,855,000
15.73%
RELCAPITAL 28-Dec-17 428.80 5.85 1.38% 434.00
422.65
427.75 3,948,000
5,264
16,887.57 12,710,250 418,500
3.40%
UPL 28-Dec-17 747.00 16.55 2.27% 748.55
727.25
740.53 3,945,600
3,288
29,218.35 12,675,600 126,000
1.00%
IOC 28-Dec-17 405.85 0.10 0.02% 408.70
401.60
405.52 3,879,000
2,586
15,730.12 13,558,500 175,500
1.31%
INDIANB 28-Dec-17 390.25 4.35 1.13% 396.90
385.00
391.30 3,730,000
1,865
14,595.49 5,094,000 314,000
6.57%
IGL 28-Dec-17 329.30 0.05 0.02% 332.95
328.40
330.49 3,709,750
1,349
12,260.35 6,605,500 176,000
2.74%
VOLTAS 28-Dec-17 627.50 -0.75 -0.12% 635.40
623.00
629.11 3,674,000
3,674
23,113.50 3,032,000 130,000
4.48%
COALINDIA 28-Dec-17 268.70 3.65 1.38% 269.40
264.80
267.87 3,544,500
2,085
9,494.65 21,255,100 47,600
0.22%
PETRONET 28-Dec-17 251.15 -1.30 -0.51% 255.00
250.25
252.16 3,540,000
1,180
8,926.46 19,413,000 534,000
2.83%
HINDZINC 28-Dec-17 295.30 2.10 0.72% 296.00
291.45
294.31 3,436,800
1,074
10,114.85 6,867,200 0
0.00%
INFRATEL 28-Dec-17 370.00 -5.70 -1.52% 379.65
369.20
372.37 3,418,700
2,011
12,730.21 11,505,600 1,079,500
10.35%
JISLJALEQS 28-Dec-17 117.60 -1.30 -1.09% 119.60
116.40
117.80 3,411,000
379
4,018.16 52,254,000 -279,000
-0.53%
GSFC 28-Dec-17 141.20 1.15 0.82% 142.80
140.20
141.21 3,352,500
745
4,734.07 21,249,000 -36,000
-0.17%
EXIDEIND 28-Dec-17 206.25 -0.80 -0.39% 208.15
205.25
206.63 3,324,000
831
6,868.38 16,588,000 4,000
0.02%
HAVELLS 28-Dec-17 539.00 1.20 0.22% 544.00
535.80
540.27 3,254,000
1,627
17,580.39 3,832,000 134,000
3.62%
WIPRO 28-Dec-17 287.70 7.40 2.64% 288.50
281.70
285.73 3,247,200
1,353
9,278.22 38,906,400 225,600
0.58%
INFIBEAM 25-Jan-18 163.75 1.25 0.77% 167.05
162.40
164.90 3,244,000
811
5,349.36 3,672,000 3,072,000
512.00%
HDFC 28-Dec-17 1,719.35 32.45 1.92% 1,720.40
1,693.65
1,706.98 3,213,000
6,426
54,845.27 12,777,500 422,000
3.42%
SREINFRA 28-Dec-17 100.70 -0.20 -0.20% 102.80
100.25
101.16 3,175,000
635
3,211.83 14,900,000 940,000
6.73%
INFY 28-Dec-17 1,005.25 4.35 0.43% 1,006.10
992.85
1,000.12 3,165,500
6,331
31,658.80 32,695,000 647,000
2.02%
JETAIRWAYS 28-Dec-17 696.00 28.40 4.25% 701.75
675.85
693.61 3,140,400
2,617
21,782.13 6,650,400 -357,600
-5.10%
AMBUJACEM 28-Dec-17 269.30 0.40 0.15% 271.50
268.90
270.11 3,100,000
1,240
8,373.41 11,485,000 237,500
2.11%
ZEEL 28-Dec-17 571.85 6.35 1.12% 577.50
567.05
572.37 2,938,000
2,260
16,816.23 6,406,400 222,300
3.59%
JUSTDIAL 28-Dec-17 532.55 2.25 0.42% 538.75
527.05
533.36 2,886,000
2,405
15,392.77 2,800,800 -8,400
-0.30%
BHARATFIN 28-Dec-17 1,007.50 3.05 0.30% 1,018.45
998.50
1,008.39 2,828,000
2,828
28,517.27 10,720,000 178,000
1.69%
ESCORTS 28-Dec-17 681.15 -1.75 -0.26% 687.65
672.15
680.83 2,799,500
2,545
19,059.84 5,170,000 53,900
1.05%
LT 28-Dec-17 1,225.35 -0.25 -0.02% 1,234.50
1,221.00
1,227.36 2,742,750
3,657
33,663.42 13,908,750 138,750
1.01%
KTKBANK 28-Dec-17 151.55 -0.70 -0.46% 152.95
150.60
151.80 2,728,400
718
4,141.71 23,210,400 3,800
0.02%
LUPIN 28-Dec-17 841.40 16.90 2.05% 843.70
827.25
838.02 2,723,600
6,809
22,824.31 12,257,600 52,400
0.43%
LICHSGFIN 28-Dec-17 565.25 -3.65 -0.64% 571.50
562.80
566.19 2,620,200
2,382
14,835.31 16,768,400 419,100
2.56%
DCBBANK 28-Dec-17 189.10 0.25 0.13% 190.70
188.00
189.19 2,614,500
581
4,946.37 5,395,500 112,500
2.13%
TATAMTRDVR 28-Dec-17 234.50 -0.05 -0.02% 236.75
233.50
234.92 2,459,100
1,171
5,776.92 25,172,700 96,600
0.39%
TATAELXSI 28-Dec-17 956.95 25.90 2.78% 959.60
931.15
951.28 2,416,000
3,020
22,982.92 2,300,000 56,800
2.53%
BALRAMCHIN 28-Dec-17 154.50 0.35 0.23% 155.80
153.50
154.59 2,401,000
686
3,711.71 17,006,500 28,000
0.16%
TORNTPOWER 28-Dec-17 273.40 -0.65 -0.24% 277.40
272.10
274.67 2,325,000
775
6,386.08 5,232,000 165,000
3.26%
GMRINFRA 25-Jan-18 17.85 -0.05 -0.28% 18.25
17.85
18.00 2,250,000
50
405.00 4,860,000 720,000
17.39%
BAJFINANCE 28-Dec-17 1,715.00 7.15 0.42% 1,729.00
1,697.50
1,714.81 2,225,500
4,451
38,163.10 6,346,500 155,000
2.50%
HDFCBANK 28-Dec-17 1,840.65 1.95 0.11% 1,849.00
1,835.95
1,843.20 2,184,500
4,369
40,264.70 21,354,000 -74,000
-0.35%
KOTAKBANK 28-Dec-17 1,007.00 -2.85 -0.28% 1,013.20
1,005.75
1,008.79 2,121,600
2,652
21,402.49 9,743,200 496,000
5.36%
INDUSINDBK 28-Dec-17 1,677.50 3.25 0.19% 1,699.65
1,666.05
1,682.30 2,105,400
7,018
35,419.14 5,811,300 209,400
3.74%
CADILAHC 28-Dec-17 422.20 2.75 0.66% 426.30
421.00
423.14 2,017,600
1,261
8,537.27 6,729,600 540,800
8.74%
BHARATFORG 28-Dec-17 703.05 -7.80 -1.10% 715.80
699.20
705.63 1,964,400
1,637
13,861.40 7,012,800 80,400
1.16%
GODREJIND 28-Dec-17 600.20 7.60 1.28% 607.00
596.10
602.52 1,948,500
1,299
11,740.10 2,902,500 72,000
2.54%
M&M 28-Dec-17 1,422.85 26.85 1.92% 1,430.95
1,397.75
1,417.39 1,884,000
3,768
26,703.63 6,057,000 46,500
0.77%
IRB 28-Dec-17 204.50 0.20 0.10% 207.35
203.25
205.49 1,872,500
749
3,847.80 17,777,500 -295,000
-1.63%
TVSMOTOR 28-Dec-17 756.05 8.70 1.16% 756.70
745.40
750.65 1,853,000
1,853
13,909.54 5,591,000 147,000
2.70%
CASTROLIND 28-Dec-17 405.90 7.40 1.86% 406.00
400.05
403.35 1,792,000
1,280
7,228.03 11,268,600 158,200
1.42%
DABUR 28-Dec-17 350.35 -2.60 -0.74% 353.80
348.55
350.50 1,762,500
705
6,177.56 10,682,500 87,500
0.83%
SRTRANSFIN 28-Dec-17 1,396.05 13.40 0.97% 1,406.00
1,371.65
1,390.57 1,723,200
2,872
23,962.30 2,811,000 63,600
2.31%
IBULHSGFIN 28-Dec-17 1,202.45 -9.70 -0.80% 1,217.00
1,190.65
1,202.35 1,709,200
4,273
20,550.57 11,610,000 47,600
0.41%
MRPL 28-Dec-17 123.85 -0.20 -0.16% 125.20
123.55
124.26 1,705,500
379
2,119.25 12,087,000 238,500
2.01%
CIPLA 28-Dec-17 606.20 1.25 0.21% 612.70
600.10
605.05 1,688,000
1,688
10,213.24 7,997,000 126,000
1.60%
BATAINDIA 28-Dec-17 739.50 0.55 0.07% 749.00
736.05
743.64 1,632,400
1,484
12,139.18 2,064,700 90,200
4.57%
BANKNIFTY 28-Dec-17 25,420.95 56.45 0.22% 25,488.00
25,364.60
25,427.61 1,616,560
40,414
411,052.57 2,023,400 103,320
5.38%
MINDTREE 28-Dec-17 548.00 -1.20 -0.22% 556.50
538.10
547.58 1,522,800
1,269
8,338.55 2,397,600 157,200
7.02%
AJANTPHARM 28-Dec-17 1,443.00 -5.25 -0.36% 1,474.90
1,417.05
1,451.61 1,453,600
3,634
21,100.60 822,400 42,800
5.49%
CHENNPETRO 28-Dec-17 421.40 8.95 2.17% 423.90
414.00
419.50 1,450,500
967
6,084.85 2,626,500 27,000
1.04%
EQUITAS 28-Dec-17 142.00 -0.85 -0.60% 143.90
141.65
142.35 1,446,400
452
2,058.95 18,006,400 41,600
0.23%
UJJIVAN 28-Dec-17 384.00 -0.25 -0.07% 390.00
381.15
384.30 1,420,800
1,184
5,460.13 7,315,200 32,400
0.44%
PIDILITIND 28-Dec-17 893.40 -0.45 -0.05% 901.75
883.75
893.94 1,416,000
1,416
12,658.19 1,299,000 139,000
11.98%
ICIL 28-Dec-17 115.20 -0.45 -0.39% 116.35
114.25
115.34 1,354,500
387
1,562.28 10,699,500 189,000
1.80%
RNAVAL 28-Dec-17 36.85 -0.10 -0.27% 37.55
36.55
36.89 1,341,000
149
494.69 14,310,000 36,000
0.25%
CANFINHOME 28-Dec-17 486.35 2.75 0.57% 494.15
482.90
489.74 1,340,000
1,072
6,562.52 4,757,500 150,000
3.26%
OIL 28-Dec-17 357.85 -3.00 -0.83% 362.95
357.15
360.34 1,336,940
590
4,817.53 2,667,082 81,576
3.16%
JUBLFOOD 28-Dec-17 1,686.00 15.45 0.92% 1,697.00
1,660.15
1,683.22 1,306,000
2,612
21,982.85 2,480,500 12,500
0.51%
DIVISLAB 28-Dec-17 1,052.25 -3.50 -0.33% 1,066.00
1,040.10
1,052.45 1,305,600
1,632
13,740.79 3,661,600 32,000
0.88%
KSCL 28-Dec-17 546.00 6.55 1.21% 553.00
541.85
547.25 1,299,000
866
7,108.78 3,978,000 30,000
0.76%
VGUARD 28-Dec-17 236.00 -1.80 -0.76% 238.45
235.55
236.58 1,281,000
427
3,030.59 2,895,000 39,000
1.37%
RAYMOND 28-Dec-17 964.50 4.40 0.46% 976.40
958.40
967.98 1,226,400
1,533
11,871.31 4,420,000 120,800
2.81%
GLENMARK 28-Dec-17 544.45 5.20 0.96% 547.50
540.20
544.87 1,177,400
1,682
6,415.30 9,018,100 70,700
0.79%
MARICO 28-Dec-17 314.80 0.95 0.30% 316.60
313.25
315.19 1,154,400
444
3,638.55 5,423,600 197,600
3.78%
HINDUNILVR 28-Dec-17 1,325.25 -3.35 -0.25% 1,329.90
1,316.00
1,322.80 1,118,400
1,864
14,794.20 10,162,200 79,200
0.79%
HCLTECH 28-Dec-17 882.55 10.25 1.18% 884.00
873.00
879.92 1,108,800
1,584
9,756.55 8,985,900 123,900
1.40%
GODREJCP 28-Dec-17 1,024.65 15.65 1.55% 1,038.45
1,010.95
1,027.63 1,042,400
1,303
10,712.02 1,705,600 63,200
3.85%
FEDERALBNK 25-Jan-18 109.50 -0.35 -0.32% 110.70
109.05
109.65 1,039,500
189
1,139.81 1,897,500 632,500
50.00%
FORTIS 25-Jan-18 140.35 -8.05 -5.42% 145.90
138.40
142.47 1,018,500
291
1,451.06 595,000 350,000
142.86%
ACC 28-Dec-17 1,744.00 -7.40 -0.42% 1,777.55
1,736.80
1,759.31 1,016,000
2,540
17,874.59 1,696,400 46,000
2.79%
RBLBANK 28-Dec-17 517.75 1.20 0.23% 520.00
514.85
517.29 971,000
971
5,022.89 5,841,000 45,000
0.78%
TCS 28-Dec-17 2,677.00 61.90 2.37% 2,678.35
2,615.40
2,645.81 939,500
3,758
24,857.38 6,404,250 43,750
0.69%
RCOM 25-Jan-18 11.70 -0.10 -0.85% 11.85
11.60
11.76 924,000
33
108.66 2,968,000 560,000
23.26%
BALKRISIND 28-Dec-17 2,375.15 -13.50 -0.57% 2,423.45
2,355.10
2,385.59 886,800
2,217
21,155.41 500,000 -5,600
-1.11%
SBIN 25-Jan-18 320.75 4.50 1.42% 321.95
317.90
320.03 870,000
290
2,784.26 1,596,000 123,000
8.35%
MCDOWELL-N 28-Dec-17 3,468.70 28.85 0.84% 3,477.65
3,410.00
3,449.78 863,000
3,452
29,771.60 2,187,500 -11,750
-0.53%
ASIANPAINT 28-Dec-17 1,133.20 -8.70 -0.76% 1,146.00
1,130.00
1,134.94 832,800
1,388
9,451.78 3,662,400 216,600
6.29%
IDFCBANK 25-Jan-18 54.70 0.60 1.11% 54.95
54.25
54.63 828,000
92
452.34 2,439,000 180,000
7.97%
STAR 28-Dec-17 815.00 9.35 1.16% 824.00
804.65
815.39 818,000
1,636
6,669.89 4,322,500 42,500
0.99%
AMARAJABAT 28-Dec-17 785.00 7.65 0.98% 790.75
779.80
786.51 809,400
1,349
6,366.01 2,238,600 51,600
2.36%
GRASIM 28-Dec-17 1,137.80 -1.20 -0.11% 1,142.10
1,130.15
1,136.08 771,750
1,029
8,767.70 4,202,250 159,750
3.95%
ITC 25-Jan-18 267.60 3.25 1.23% 269.10
265.05
267.71 768,000
320
2,056.01 5,256,000 350,400
7.14%
INDIGO 28-Dec-17 1,196.00 8.55 0.72% 1,205.00
1,175.30
1,192.71 758,400
1,264
9,045.51 2,256,000 6,000
0.27%
MARUTI 28-Dec-17 9,173.80 109.70 1.21% 9,183.60
9,102.25
9,143.76 753,450
10,046
68,893.66 1,917,225 56,100
3.01%
COLPAL 28-Dec-17 1,078.00 6.45 0.60% 1,099.00
1,073.90
1,084.55 735,000
1,050
7,971.44 1,226,400 8,400
0.69%
BEML 28-Dec-17 1,593.15 -6.40 -0.40% 1,618.00
1,581.95
1,598.57 716,100
2,387
11,447.36 2,040,900 10,200
0.50%
TATAGLOBAL 25-Jan-18 300.75 9.75 3.35% 302.00
288.60
296.47 711,000
158
2,107.90 661,500 139,500
26.72%
PEL 28-Dec-17 2,893.15 2.75 0.10% 2,945.00
2,866.80
2,908.62 710,700
2,369
20,671.56 1,763,400 30,600
1.77%
DRREDDY 28-Dec-17 2,207.50 9.15 0.42% 2,225.00
2,181.90
2,207.47 710,600
3,553
15,686.28 4,372,600 48,000
1.11%
CEATLTD 28-Dec-17 1,757.10 6.05 0.35% 1,768.85
1,745.30
1,757.66 709,100
2,026
12,463.57 1,403,850 34,300
2.50%
SOUTHBANK 25-Jan-18 32.35 -0.25 -0.77% 32.55
32.00
32.28 695,961
21
224.66 3,148,395 165,705
5.56%
NIITTECH 28-Dec-17 647.70 15.05 2.38% 647.80
634.45
643.21 679,500
453
4,370.61 904,500 4,500
0.50%
MFSL 28-Dec-17 557.60 4.45 0.80% 564.85
550.30
558.34 679,000
679
3,791.13 3,621,000 45,000
1.26%
APOLLOHOSP 28-Dec-17 1,199.20 12.50 1.05% 1,210.00
1,182.85
1,198.94 677,500
1,355
8,122.82 1,645,500 -3,500
-0.21%
ICICIPRULI 28-Dec-17 374.80 -3.80 -1.00% 380.65
374.10
376.21 635,700
489
2,391.57 7,000,500 102,700
1.49%
CESC 28-Dec-17 1,015.50 1.45 0.14% 1,023.70
1,009.15
1,014.49 629,200
1,144
6,383.17 5,042,950 38,500
0.77%
MCX 28-Dec-17 984.95 5.85 0.60% 989.40
968.30
979.26 627,000
1,254
6,139.96 2,394,000 41,500
1.76%
ASHOKLEY 25-Jan-18 119.35 -0.10 -0.08% 120.75
118.75
119.59 623,000
89
745.05 1,435,000 35,000
2.50%
BERGEPAINT 28-Dec-17 254.25 1.05 0.41% 257.40
251.00
254.36 607,200
276
1,544.47 1,755,600 92,400
5.56%
RELIANCE 25-Jan-18 924.70 -6.00 -0.64% 934.45
922.25
926.35 594,000
594
5,502.52 2,072,000 348,000
20.19%
MUTHOOTFIN 28-Dec-17 441.70 -0.80 -0.18% 446.30
437.55
442.11 586,500
391
2,592.98 2,608,500 63,000
2.47%
DLF 25-Jan-18 241.20 0.20 0.08% 244.25
239.65
242.12 575,000
115
1,392.19 745,000 10,000
1.36%
CAPF 28-Dec-17 691.00 -4.25 -0.61% 700.40
690.05
693.92 555,200
694
3,852.64 4,179,200 103,200
2.53%
JPASSOCIAT 25-Jan-18 17.60 -0.65 -3.56% 17.85
17.60
17.74 510,000
15
90.47 3,842,000 136,000
3.67%
REPCOHOME 28-Dec-17 646.90 14.30 2.26% 654.95
637.00
647.97 507,500
725
3,288.45 979,300 87,500
9.81%
MGL 28-Dec-17 1,142.90 -8.20 -0.71% 1,162.40
1,135.85
1,148.67 504,600
841
5,796.19 1,086,000 40,200
3.84%
SAIL 25-Jan-18 82.10 -0.45 -0.55% 83.00
81.80
82.28 504,000
42
414.69 1,536,000 48,000
3.23%
TATAPOWER 25-Jan-18 94.45 2.05 2.22% 94.70
91.30
92.88 495,000
55
459.76 639,000 99,000
18.33%
DALMIABHA 28-Dec-17 3,235.00 119.95 3.85% 3,247.40
3,114.15
3,194.35 479,700
1,599
15,323.30 748,500 48,600
6.94%
RPOWER 25-Jan-18 37.60 0.20 0.53% 37.90
37.30
37.61 455,000
35
171.13 2,119,000 195,000
10.14%
ULTRACEMCO 28-Dec-17 4,236.10 66.15 1.59% 4,267.00
4,188.80
4,235.61 449,400
2,247
19,034.83 1,383,800 38,800
2.88%
TATAMOTORS 25-Jan-18 414.15 -0.90 -0.22% 418.45
413.00
415.42 448,500
299
1,863.16 2,112,000 99,000
4.92%
IFCI 25-Jan-18 24.15 -0.60 -2.42% 24.60
24.10
24.27 440,000
20
106.79 2,794,000 154,000
5.83%
SRF 28-Dec-17 1,840.70 5.50 0.30% 1,865.00
1,832.00
1,847.24 408,000
816
7,536.74 844,500 -22,000
-2.54%
UBL 28-Dec-17 1,060.00 -2.45 -0.23% 1,075.00
1,055.60
1,065.27 394,800
564
4,205.69 1,716,400 3,500
0.20%
TV18BRDCST 25-Jan-18 57.25 -0.75 -1.29% 58.55
57.05
57.92 374,000
22
216.62 1,292,000 0
0.00%
BAJAJ-AUTO 28-Dec-17 3,217.00 -1.95 -0.06% 3,241.95
3,186.60
3,212.31 363,750
1,455
11,684.78 1,948,500 14,500
0.75%
NHPC 25-Jan-18 29.00 0.60 2.11% 29.05
28.45
28.76 351,000
13
100.95 2,349,000 135,000
6.10%
KAJARIACER 28-Dec-17 707.90 0.35 0.05% 714.00
706.15
710.53 342,400
428
2,432.85 1,804,800 58,400
3.34%
SIEMENS 28-Dec-17 1,189.95 9.05 0.77% 1,197.30
1,175.85
1,185.54 342,000
684
4,054.55 967,500 10,000
1.04%
RECLTD 25-Jan-18 152.50 -1.80 -1.17% 154.50
152.20
152.98 324,000
54
495.66 1,188,000 174,000
17.16%
IDEA 25-Jan-18 96.60 -0.55 -0.57% 98.25
96.20
96.93 308,000
44
298.54 469,000 42,000
9.84%
PNB 25-Jan-18 174.00 -0.20 -0.11% 176.75
173.55
175.16 304,000
76
532.49 504,000 104,000
26.00%
NIFTY 25-Jan-18 10,382.00 58.30 0.56% 10,386.00
10,336.00
10,359.24 303,375
4,045
31,427.34 734,175 30,000
4.26%
CONCOR 28-Dec-17 1,304.00 -1.25 -0.10% 1,307.15
1,294.30
1,301.94 296,875
475
3,865.13 1,221,250 39,375
3.33%
YESBANK 25-Jan-18 314.00 -1.10 -0.35% 317.80
313.30
314.89 290,500
166
914.76 899,500 -12,250
-1.34%
HEROMOTOCO 28-Dec-17 3,534.60 0.65 0.02% 3,558.10
3,519.75
3,533.86 288,400
1,442
10,191.65 1,621,800 61,800
3.96%
NMDC 25-Jan-18 132.00 -0.20 -0.15% 133.40
131.65
132.80 276,000
46
366.53 552,000 -84,000
-13.21%
HCC 25-Jan-18 37.10 -0.35 -0.93% 37.60
37.05
37.26 270,000
18
100.60 1,095,000 120,000
12.31%
L&TFH 25-Jan-18 172.70 0.00 0.00% 174.20
172.00
173.22 270,000
60
467.69 1,305,000 76,500
6.23%
VEDL 25-Jan-18 292.80 0.15 0.05% 294.85
287.70
291.97 266,000
152
776.64 693,000 56,000
8.79%
BHEL 25-Jan-18 92.40 -0.55 -0.59% 93.20
92.40
92.84 262,500
35
243.71 855,000 82,500
10.68%
SUNPHARMA 25-Jan-18 534.50 7.50 1.42% 535.10
526.50
532.12 249,700
227
1,328.70 595,100 78,100
15.11%
RAMCOCEM 28-Dec-17 705.00 8.05 1.16% 711.65
695.00
703.81 236,800
296
1,666.62 550,400 24,800
4.72%
ADANIPOWER 25-Jan-18 35.45 0.45 1.29% 35.70
35.00
35.44 220,000
11
77.97 760,000 40,000
5.56%
GRANULES 25-Jan-18 133.05 4.55 3.54% 134.65
130.80
133.11 210,000
42
279.53 230,000 90,000
64.29%
MOTHERSUMI 25-Jan-18 381.60 7.20 1.92% 383.80
375.90
380.65 208,000
130
791.75 156,800 116,800
292.00%
BHARTIARTL 25-Jan-18 538.00 9.60 1.82% 541.30
528.65
535.73 207,400
122
1,111.10 419,900 44,200
11.76%
BANKBARODA 25-Jan-18 168.90 -0.60 -0.35% 171.05
168.70
169.77 204,000
51
346.33 472,000 68,000
16.83%
PVR 28-Dec-17 1,298.10 -11.95 -0.91% 1,327.75
1,292.90
1,311.04 204,000
510
2,674.52 539,600 -6,400
-1.17%
BIOCON 25-Jan-18 524.45 3.65 0.70% 528.10
521.00
525.15 203,400
113
1,068.16 712,800 46,800
7.03%
ONGC 25-Jan-18 180.85 -0.90 -0.50% 181.95
179.45
180.46 202,500
54
365.43 1,875,000 93,750
5.26%
HINDALCO 25-Jan-18 240.85 -1.00 -0.41% 242.05
237.90
240.06 199,500
57
478.92 476,000 21,000
4.62%
HDIL 25-Jan-18 56.65 -1.15 -1.99% 57.20
56.10
56.72 198,000
22
112.31 756,000 9,000
1.20%
ICICIBANK 25-Jan-18 313.30 0.45 0.14% 313.65
310.80
312.20 195,250
71
609.57 715,000 49,500
7.44%
TATASTEEL 25-Jan-18 706.00 2.40 0.34% 712.00
700.75
705.61 193,000
193
1,361.83 334,000 9,000
2.77%
TATAMTRDVR 25-Jan-18 235.25 -0.65 -0.28% 238.00
234.90
236.06 182,500
73
430.81 382,500 100,000
35.40%
CHOLAFIN 28-Dec-17 1,301.60 -1.75 -0.13% 1,311.40
1,291.00
1,299.51 181,000
362
2,352.11 487,500 13,000
2.74%
HINDPETRO 25-Jan-18 434.00 4.45 1.04% 437.15
430.00
433.36 176,400
112
764.45 291,375 23,625
8.82%
LUPIN 25-Jan-18 846.00 17.60 2.12% 847.65
832.20
841.98 173,400
289
1,459.99 338,400 11,400
3.49%
ENGINERSIN 25-Jan-18 188.90 5.15 2.80% 189.35
183.80
187.39 171,500
49
321.37 252,000 112,000
80.00%
GODFRYPHLP 28-Dec-17 1,003.60 5.25 0.53% 1,018.00
996.75
1,008.22 170,500
341
1,719.02 630,000 16,500
2.69%
NATIONALUM 25-Jan-18 78.40 -0.85 -1.07% 79.45
77.75
78.56 168,000
21
131.98 464,000 32,000
7.41%
BRITANNIA 28-Dec-17 4,896.35 18.65 0.38% 4,944.75
4,860.00
4,898.13 167,200
836
8,189.67 1,214,000 12,000
1.00%
ARVIND 25-Jan-18 450.25 14.75 3.39% 456.00
446.45
452.19 164,000
82
741.59 92,000 4,000
4.55%
BEL 25-Jan-18 185.00 -1.00 -0.54% 188.15
184.05
185.75 158,400
32
294.23 262,350 44,550
20.45%
WOCKPHARMA 25-Jan-18 758.90 48.15 6.77% 766.35
722.20
748.21 153,900
171
1,151.50 89,100 67,500
312.50%
INFY 25-Jan-18 1,009.50 4.45 0.44% 1,010.55
1,000.00
1,004.69 153,000
255
1,537.18 419,400 15,600
3.86%
AXISBANK 25-Jan-18 548.70 2.15 0.39% 556.00
547.00
551.04 152,400
127
839.78 3,799,200 18,000
0.48%
NCC 25-Jan-18 124.50 -1.70 -1.35% 126.00
124.50
125.26 152,000
19
190.40 576,000 40,000
7.46%
COALINDIA 25-Jan-18 268.55 3.80 1.44% 268.70
263.15
266.73 151,800
69
404.90 996,600 8,800
0.89%
AUROPHARMA 25-Jan-18 695.30 16.90 2.49% 697.70
680.75
690.62 150,400
188
1,038.69 235,200 -19,200
-7.55%
M&MFIN 25-Jan-18 481.40 24.10 5.27% 482.20
457.00
473.50 148,750
119
704.33 132,500 48,750
58.21%
TITAN 25-Jan-18 827.00 8.50 1.04% 830.00
818.95
825.62 148,500
99
1,226.05 97,500 31,500
47.73%
IDFC 25-Jan-18 60.40 0.05 0.08% 61.00
60.10
60.51 145,200
11
87.86 1,082,400 52,800
5.13%
JINDALSTEL 25-Jan-18 166.55 0.40 0.24% 167.75
164.20
166.15 144,000
32
239.26 229,500 -4,500
-1.92%
DHFL 25-Jan-18 605.60 -0.80 -0.13% 610.55
604.30
606.71 133,500
89
809.96 415,500 36,000
9.49%
PFC 25-Jan-18 120.95 -0.80 -0.66% 121.80
120.55
121.16 132,000
22
159.93 1,002,000 66,000
7.05%
PCJEWELLER 25-Jan-18 436.05 16.10 3.83% 438.60
422.55
434.31 127,500
85
553.75 100,500 25,500
34.00%
CADILAHC 25-Jan-18 424.50 3.05 0.72% 427.40
424.00
425.43 124,800
78
530.94 144,000 80,000
125.00%
INFRATEL 25-Jan-18 371.35 -6.05 -1.60% 380.10
371.05
373.68 124,100
73
463.74 698,700 52,700
8.16%
INDIACEM 25-Jan-18 173.55 -2.55 -1.45% 175.50
173.35
174.18 122,500
35
213.37 178,500 38,500
27.50%
POWERGRID 25-Jan-18 205.00 1.00 0.49% 205.95
203.90
205.04 120,000
30
246.05 256,000 4,000
1.59%
TORNTPHARM 28-Dec-17 1,335.75 5.05 0.38% 1,346.90
1,327.80
1,340.82 119,600
299
1,603.62 472,800 -8,400
-1.75%
IGL 25-Jan-18 331.30 0.25 0.08% 334.25
330.55
332.19 118,250
43
392.81 145,750 24,750
20.45%
S&P500 15-Dec-17 2,554.00 3.00 0.12% 2,554.00
2,550.25
2,551.95 117,000
0
2,985.78 187,750 0
0.00%
LICHSGFIN 25-Jan-18 568.05 -4.05 -0.71% 574.65
566.00
569.81 115,500
105
658.13 187,000 58,300
45.30%
ORIENTBANK 25-Jan-18 122.90 -0.35 -0.28% 124.50
122.35
123.25 114,000
19
140.51 246,000 18,000
7.89%
GLENMARK 25-Jan-18 547.00 5.00 0.92% 550.00
543.50
548.18 111,600
124
611.77 292,500 27,900
10.54%
HDFCBANK 25-Jan-18 1,841.50 1.05 0.06% 1,849.25
1,840.45
1,844.60 109,000
218
2,010.61 549,000 46,500
9.25%
CUMMINSIND 28-Dec-17 861.35 -2.00 -0.23% 868.25
857.95
861.90 107,400
179
925.68 764,400 21,600
2.91%
BAJAJFINSV 28-Dec-17 5,111.95 -18.80 -0.37% 5,152.70
5,075.25
5,117.74 105,375
843
5,392.82 750,000 5,875
0.79%
APOLLOTYRE 25-Jan-18 249.05 -1.95 -0.78% 252.30
248.25
249.85 102,000
34
254.85 156,000 -39,000
-20.00%
BANKINDIA 25-Jan-18 182.70 -2.80 -1.51% 187.00
182.40
184.98 102,000
17
188.68 246,000 18,000
7.89%
NTPC 25-Jan-18 179.25 -1.35 -0.75% 181.10
179.25
180.00 100,000
25
180.00 256,000 20,000
8.47%
JSWSTEEL 25-Jan-18 253.45 -1.55 -0.61% 255.50
251.55
253.54 99,000
33
251.00 144,000 24,000
20.00%
RELCAPITAL 25-Jan-18 431.30 5.30 1.24% 435.00
425.95
431.18 91,500
122
394.53 144,750 33,750
30.41%
GSFC 25-Jan-18 141.85 1.15 0.82% 142.35
141.55
141.62 90,000
20
127.46 157,500 36,000
29.63%
MANAPPURAM 25-Jan-18 105.00 0.10 0.10% 105.05
104.25
104.65 90,000
15
94.19 246,000 -54,000
-18.00%
RECLTD 22-Feb-18 149.60 -1.60 -1.06% 151.45
149.05
150.29 90,000
15
135.26 366,000 42,000
12.96%
KPIT 25-Jan-18 174.05 6.15 3.66% 174.70
170.15
173.52 85,500
19
148.36 72,000 40,500
128.57%
CGPOWER 25-Jan-18 87.65 0.95 1.10% 87.75
86.65
87.27 84,000
7
73.31 252,000 0
0.00%
WIPRO 25-Jan-18 288.40 7.95 2.83% 288.55
284.15
285.98 81,600
34
233.36 108,000 21,600
25.00%
ANDHRABANK 25-Jan-18 61.80 -0.15 -0.24% 61.80
61.25
61.43 80,000
8
49.14 560,000 30,000
5.66%
ALBK 25-Jan-18 75.25 -0.25 -0.33% 75.35
75.10
75.23 80,000
8
60.18 440,000 40,000
10.00%
DRREDDY 25-Jan-18 2,219.05 9.45 0.43% 2,235.15
2,200.00
2,220.01 77,500
310
1,720.51 92,000 16,000
21.05%
ADANIENT 25-Jan-18 155.00 2.45 1.61% 155.00
151.60
153.45 76,000
19
116.62 216,000 4,000
1.89%
RELINFRA 25-Jan-18 462.15 8.05 1.77% 465.00
455.15
460.13 72,800
56
334.97 84,500 9,100
12.07%
EQUITAS 25-Jan-18 143.00 -0.60 -0.42% 143.65
142.75
143.05 70,400
22
100.71 288,000 51,200
21.62%
ADANIPORTS 25-Jan-18 394.95 -1.80 -0.45% 396.60
389.70
392.08 70,000
28
274.46 112,500 0
0.00%
UNIONBANK 25-Jan-18 155.80 -1.95 -1.24% 157.90
154.75
155.52 68,000
17
105.75 184,000 20,000
12.20%
SOUTHBANK 22-Feb-18 32.35 0.75 2.37% 32.35
32.35
32.35 66,282
2
21.44 33,141 0
0.00%
GAIL 25-Jan-18 480.15 -2.95 -0.61% 488.95
477.50
482.86 64,000
32
309.03 144,000 10,000
7.46%
TATACOMM 25-Jan-18 718.20 27.70 4.01% 728.35
683.00
706.41 60,800
76
429.50 24,000 800
3.45%
IOC 25-Jan-18 405.70 0.80 0.20% 408.80
402.40
405.51 60,000
40
243.31 285,000 33,000
13.10%
LT 25-Jan-18 1,232.50 1.55 0.13% 1,239.50
1,227.70
1,232.45 60,000
80
739.47 217,500 24,750
12.84%
PETRONET 25-Jan-18 252.35 -1.30 -0.51% 255.20
251.80
253.09 60,000
20
151.85 162,000 21,000
14.89%
PTC 25-Jan-18 115.65 -0.35 -0.30% 116.00
115.25
115.68 56,000
7
64.78 296,000 40,000
15.63%
UPL 25-Jan-18 751.95 17.55 2.39% 752.00
733.00
743.47 55,200
46
410.40 96,000 10,800
12.68%
SREINFRA 25-Jan-18 101.30 -1.95 -1.89% 103.00
101.15
101.63 55,000
11
55.90 100,000 15,000
17.65%
HDFC 25-Jan-18 1,728.20 34.85 2.06% 1,728.20
1,703.35
1,713.26 52,000
104
890.90 164,500 16,500
11.15%
DISHTV 25-Jan-18 83.30 -0.25 -0.30% 83.30
83.20
83.28 49,000
7
40.81 301,000 14,000
4.88%
HEXAWARE 25-Jan-18 328.75 -2.15 -0.65% 332.95
328.75
331.39 48,000
16
159.07 129,000 18,000
16.22%
EXIDEIND 25-Jan-18 207.05 -1.05 -0.50% 209.10
207.00
207.96 48,000
12
99.82 140,000 4,000
2.94%
PFC 22-Feb-18 119.75 -0.55 -0.46% 121.00
119.75
120.18 48,000
8
57.69 270,000 36,000
15.38%
SUNTV 25-Jan-18 913.50 1.95 0.21% 924.40
904.80
913.35 47,000
47
429.27 75,000 15,000
25.00%
TECHM 25-Jan-18 504.50 6.40 1.28% 505.75
498.00
503.28 45,600
38
229.50 58,800 8,400
16.67%
SYNDIBANK 25-Jan-18 87.00 -0.10 -0.11% 87.50
86.50
86.94 45,000
5
39.12 279,000 18,000
6.90%
TVSMOTOR 25-Jan-18 754.40 10.20 1.37% 754.40
744.20
749.15 44,000
44
329.63 132,000 22,000
20.00%
NIFTYCPSE 28-Dec-17 2,531.50 0.00 0.00% 0.00
0.00
0.00 43,875
585
0.00 - 0
0.00%
NIFTYINFRA 22-Feb-18 3,569.30 0.00 0.00% 0.00
0.00
0.00 43,875
585
0.00 - 0
0.00%
NIFTYINFRA 25-Jan-18 3,636.75 0.00 0.00% 0.00
0.00
0.00 43,875
585
0.00 - 0
0.00%
NIFTYINFRA 28-Dec-17 3,261.55 0.00 0.00% 0.00
0.00
0.00 43,875
585
0.00 - 0
0.00%
NIFTYMID50 28-Dec-17 5,228.80 496.50 10.49% 5,228.80
5,165.90
5,196.46 43,875
585
2,279.95 513,600 0
0.00%
NIFTYPSE 25-Jan-18 4,478.55 0.00 0.00% 0.00
0.00
0.00 43,875
585
0.00 - 0
0.00%
ESCORTS 25-Jan-18 685.80 -1.30 -0.19% 690.05
676.60
685.23 42,900
39
293.96 80,300 -5,500
-6.41%
AMBUJACEM 25-Jan-18 270.65 0.70 0.26% 272.60
270.20
271.42 42,500
17
115.35 130,000 12,500
10.64%
HAVELLS 25-Jan-18 542.00 2.05 0.38% 546.45
539.40
542.39 42,000
21
227.80 102,000 -4,000
-3.77%
EICHERMOT 28-Dec-17 29,321.65 206.80 0.71% 29,750.00
29,264.50
29,472.19 40,725
1,629
12,002.55 202,475 2,000
1.00%
ICICIPRULI 25-Jan-18 376.50 -2.85 -0.75% 382.05
376.35
378.23 40,300
31
152.43 70,200 13,000
22.73%
OFSS 28-Dec-17 3,870.00 83.85 2.21% 3,900.00
3,815.75
3,865.37 39,150
261
1,513.29 68,100 5,550
8.87%
INDIANB 25-Jan-18 391.00 4.50 1.16% 397.20
388.25
393.67 38,000
19
149.59 72,000 4,000
5.88%
COALINDIA 22-Feb-18 263.65 2.40 0.92% 265.85
261.15
263.66 37,400
17
98.61 110,000 0
0.00%
CENTURYTEX 25-Jan-18 1,384.95 54.95 4.13% 1,391.00
1,343.60
1,380.05 37,400
68
516.14 23,650 7,700
48.28%
UJJIVAN 25-Jan-18 384.45 -0.55 -0.14% 388.05
383.55
385.37 35,200
22
135.65 78,400 1,600
2.08%
SUZLON 22-Feb-18 14.30 0.05 0.35% 14.30
14.30
14.30 35,000
1
5.01 350,000 35,000
11.11%
INDUSINDBK 25-Jan-18 1,682.00 6.35 0.38% 1,702.60
1,671.00
1,688.72 34,800
116
587.67 72,300 8,400
13.15%
BPCL 25-Jan-18 514.80 0.80 0.16% 518.10
512.65
515.28 34,200
19
176.23 127,800 7,200
5.97%
JSWENERGY 25-Jan-18 83.70 0.05 0.06% 0.00
0.00
82.83 34,000
4
28.16 841,500 0
0.00%
NIFTY 22-Feb-18 10,413.00 60.85 0.59% 10,413.00
10,364.05
10,390.03 33,375
445
3,467.67 103,200 8,625
9.12%
KOTAKBANK 25-Jan-18 1,012.90 -0.30 -0.03% 1,015.25
1,010.45
1,012.85 32,000
40
324.11 132,800 14,400
12.16%
GODREJIND 25-Jan-18 604.40 26.70 4.62% 609.40
601.75
605.78 30,000
20
181.73 15,000 7,500
100.00%
HINDUNILVR 25-Jan-18 1,332.00 -2.15 -0.16% 1,335.00
1,322.25
1,328.23 30,000
50
398.47 162,000 19,800
13.92%
IDBI 25-Jan-18 60.20 -0.05 -0.08% 60.20
60.20
60.20 30,000
3
18.06 490,000 0
0.00%
TATACHEM 25-Jan-18 741.15 13.15 1.81% 743.05
729.20
735.53 30,000
20
220.66 66,000 7,500
12.82%
ZEEL 25-Jan-18 573.85 5.65 0.99% 578.30
571.45
575.12 29,900
23
171.96 79,300 3,900
5.17%
BOSCHLTD 28-Dec-17 19,986.30 335.50 1.71% 20,085.00
19,610.00
19,848.40 29,825
1,193
5,919.79 130,275 1,075
0.83%
SRTRANSFIN 25-Jan-18 1,400.00 10.60 0.76% 1,412.80
1,379.00
1,395.96 29,400
49
410.41 49,800 4,200
9.21%
PAGEIND 28-Dec-17 23,079.90 696.60 3.11% 23,200.55
22,182.00
22,768.15 29,150
583
6,636.92 32,800 1,850
5.98%
ASHOKLEY 22-Feb-18 120.00 -0.30 -0.25% 120.00
119.75
119.93 28,000
4
33.58 35,000 0
0.00%
RCOM 22-Feb-18 11.85 -0.05 -0.42% 11.85
11.85
11.85 28,000
1
3.32 196,000 28,000
16.67%
RNAVAL 25-Jan-18 37.00 -0.45 -1.20% 37.00
36.95
36.96 27,000
3
9.98 288,000 0
0.00%
RPOWER 22-Feb-18 38.10 0.85 2.28% 38.15
38.10
38.12 26,000
2
9.91 26,000 13,000
100.00%
VOLTAS 25-Jan-18 630.55 2.30 0.37% 635.80
625.00
630.36 26,000
26
163.89 65,000 3,000
4.84%
CANBK 25-Jan-18 369.05 0.85 0.23% 371.00
367.75
369.05 25,600
16
94.48 94,400 12,800
15.69%
IBULHSGFIN 25-Jan-18 1,209.50 -8.20 -0.67% 1,219.60
1,198.00
1,205.98 25,600
64
308.73 66,000 -2,400
-3.51%
TCS 25-Jan-18 2,676.00 60.35 2.31% 2,676.15
2,619.40
2,644.65 25,250
101
667.77 27,500 2,500
10.00%
CASTROLIND 25-Jan-18 406.80 7.60 1.90% 406.80
402.75
404.43 25,200
18
101.92 92,400 9,800
11.86%
AJANTPHARM 25-Jan-18 1,450.00 -2.55 -0.18% 1,477.60
1,425.00
1,453.78 23,000
46
334.37 8,000 2,000
33.33%
DCBBANK 25-Jan-18 189.60 -0.45 -0.24% 191.25
189.50
189.88 22,500
5
42.72 81,000 9,000
12.50%
IFCI 22-Feb-18 24.25 -0.40 -1.62% 24.25
24.25
24.25 22,000
1
5.34 418,000 0
0.00%
BHARATFIN 25-Jan-18 1,011.00 2.40 0.24% 1,020.80
1,009.40
1,013.90 22,000
22
223.06 58,000 5,000
9.43%
NESTLEIND 28-Dec-17 7,905.10 -9.45 -0.12% 7,930.00
7,849.75
7,887.64 21,700
217
1,711.62 144,100 3,300
2.34%
BHARATFORG 25-Jan-18 706.60 -6.80 -0.95% 714.80
703.25
707.96 21,600
18
152.92 127,200 6,000
4.95%
RBLBANK 25-Jan-18 520.40 0.90 0.17% 521.55
518.10
519.59 21,000
21
109.11 94,000 4,000
4.44%
M&M 25-Jan-18 1,429.00 30.15 2.16% 1,433.40
1,412.00
1,425.60 20,500
41
292.25 40,500 4,500
12.50%
BALKRISIND 25-Jan-18 2,380.70 -8.95 -0.37% 2,412.25
2,363.00
2,384.07 20,400
51
486.35 32,000 3,600
12.68%
CIPLA 25-Jan-18 605.70 0.50 0.08% 612.40
604.25
607.38 20,000
20
121.48 72,000 7,000
10.77%
JUSTDIAL 25-Jan-18 532.15 2.15 0.41% 538.60
530.00
533.88 19,600
14
104.64 25,200 5,600
28.57%
ICICIBANK 22-Feb-18 315.35 1.30 0.41% 315.35
312.60
313.37 19,250
7
60.32 57,750 8,250
16.67%
STAR 25-Jan-18 816.50 10.00 1.24% 825.40
816.50
822.04 18,600
31
152.90 22,800 -1,200
-5.00%
MCX 25-Jan-18 989.80 6.80 0.69% 990.70
974.75
983.51 18,500
37
181.95 43,000 8,000
22.86%
MARUTI 25-Jan-18 9,214.10 106.65 1.17% 9,223.75
9,145.75
9,187.80 18,075
241
1,660.69 54,675 5,550
11.30%
BAJFINANCE 25-Jan-18 1,726.00 12.00 0.70% 1,730.20
1,713.00
1,721.73 18,000
36
309.91 46,000 8,000
21.05%
CHENNPETRO 25-Jan-18 420.60 5.00 1.20% 421.00
420.50
420.71 18,000
12
75.73 39,000 13,500
52.94%
MRPL 25-Jan-18 124.50 1.45 1.18% 125.00
124.50
124.67 18,000
4
22.44 54,000 13,500
33.33%
SBIN 22-Feb-18 320.00 2.25 0.71% 322.90
319.95
320.92 18,000
6
57.77 69,000 3,000
4.55%
TATAELXSI 25-Jan-18 961.15 27.10 2.90% 961.95
935.90
953.52 17,600
22
167.82 21,600 -1,600
-6.90%
JUBLFOOD 25-Jan-18 1,684.05 12.05 0.72% 1,699.65
1,666.00
1,688.52 17,000
34
287.05 70,000 7,500
12.00%
RELIANCE 22-Feb-18 927.80 -7.55 -0.81% 937.40
927.80
933.34 17,000
17
158.67 44,000 3,000
7.32%
FEDERALBNK 22-Feb-18 110.30 -0.60 -0.54% 110.50
110.30
110.40 16,500
3
18.22 49,500 0
0.00%
HCLTECH 25-Jan-18 885.00 10.55 1.21% 885.00
880.00
882.69 16,100
23
142.11 685,300 2,800
0.41%
YESBANK 22-Feb-18 316.35 -0.75 -0.24% 317.35
315.70
316.16 15,750
9
49.80 24,500 8,750
55.56%
DLF 22-Feb-18 244.55 0.15 0.06% 244.55
240.50
243.01 15,000
3
36.45 30,000 10,000
50.00%
KSCL 25-Jan-18 549.35 4.40 0.81% 554.40
546.10
550.78 15,000
10
82.62 28,500 0
0.00%
TORNTPOWER 25-Jan-18 277.10 2.60 0.95% 278.35
275.70
277.02 15,000
5
41.55 132,000 12,000
10.00%
BANKNIFTY 25-Jan-18 25,487.00 50.00 0.20% 25,545.00
25,440.00
25,495.82 14,160
354
3,610.21 51,360 -1,000
-1.91%
IDEA 22-Feb-18 96.85 -1.00 -1.02% 97.15
96.85
97.00 14,000
2
13.58 63,000 0
0.00%
GRASIM 25-Jan-18 1,143.65 -1.35 -0.12% 1,143.65
1,138.00
1,140.78 13,500
18
154.01 24,750 1,500
6.45%
ASIANPAINT 25-Jan-18 1,138.70 -6.55 -0.57% 1,149.00
1,136.00
1,139.40 13,200
22
150.40 63,000 3,000
5.00%
HINDZINC 25-Jan-18 296.75 2.05 0.70% 296.75
294.00
295.72 12,800
4
37.85 105,600 0
0.00%
MFSL 25-Jan-18 562.50 30.30 5.69% 566.00
555.10
562.10 12,000
12
67.45 11,000 5,000
83.33%
WIPRO 22-Feb-18 284.65 9.65 3.51% 287.75
284.00
285.37 12,000
5
34.24 9,600 4,800
100.00%
KTKBANK 25-Jan-18 152.75 -0.35 -0.23% 152.75
151.85
152.25 11,400
3
17.36 277,400 0
0.00%
ONGC 22-Feb-18 180.50 -0.80 -0.44% 180.50
180.50
180.20 11,250
3
20.27 101,250 3,750
3.85%
ACC 25-Jan-18 1,748.35 -4.65 -0.27% 1,783.95
1,746.25
1,769.49 11,200
28
198.18 33,200 -1,200
-3.49%
CAPF 25-Jan-18 695.20 -2.80 -0.40% 698.10
695.00
695.80 10,400
13
72.36 46,400 7,200
18.37%
MARICO 25-Jan-18 317.05 1.05 0.33% 317.05
316.40
316.71 10,400
4
32.94 36,400 10,400
40.00%
BEML 25-Jan-18 1,604.60 -5.15 -0.32% 1,621.40
1,595.00
1,606.20 10,200
34
163.83 20,100 3,600
21.82%
PEL 25-Jan-18 2,905.60 -10.85 -0.37% 2,956.00
2,901.55
2,919.69 10,200
34
297.81 8,100 5,400
200.00%
TATASTEEL 22-Feb-18 706.15 33.60 5.00% 713.85
705.00
708.13 10,000
10
70.81 6,000 5,000
500.00%
BATAINDIA 25-Jan-18 743.50 3.50 0.47% 752.00
743.50
747.19 9,900
9
73.97 50,600 1,100
2.22%
SHREECEM 28-Dec-17 17,290.75 -62.75 -0.36% 17,450.45
17,217.00
17,281.85 9,800
196
1,693.62 51,800 5,500
11.88%
DIVISLAB 25-Jan-18 1,050.00 -14.40 -1.35% 1,061.45
1,049.35
1,053.78 9,600
12
101.16 42,400 2,400
6.00%
MINDTREE 25-Jan-18 548.15 -5.45 -0.98% 550.05
542.30
546.75 9,600
8
52.49 9,600 1,200
14.29%
HINDPETRO 22-Feb-18 431.25 23.45 5.75% 432.70
430.00
431.24 9,450
6
40.75 23,625 1,575
7.14%
OIL 25-Jan-18 360.95 12.80 3.68% 361.15
360.00
360.77 9,064
4
32.70 18,128 2,266
14.29%
TATAMOTORS 22-Feb-18 417.00 1.70 0.41% 419.20
415.00
416.92 9,000
6
37.52 63,000 3,000
5.00%
TATAGLOBAL 22-Feb-18 302.75 15.35 5.34% 302.75
300.00
301.37 9,000
2
27.12 - 0
0.00%
RAYMOND 25-Jan-18 969.90 2.10 0.22% 980.00
969.50
973.71 8,800
11
85.69 16,800 0
0.00%
HEROMOTOCO 25-Jan-18 3,553.85 1.85 0.05% 3,567.15
3,536.30
3,549.24 8,200
41
291.04 22,000 3,800
20.88%
DJIA 15-Dec-17 22,980.00 70.00 0.31% 22,985.00
22,945.00
22,965.83 8,130
0
1,867.12 13,260 0
0.00%
ARVIND 22-Feb-18 452.10 15.10 3.46% 457.00
452.10
455.40 8,000
4
36.43 4,000 2,000
100.00%
PIDILITIND 25-Jan-18 899.00 2.00 0.22% 903.00
891.00
898.15 8,000
8
71.85 36,000 0
0.00%
MRF 28-Dec-17 68,124.00 -449.25 -0.66% 69,298.65
68,110.50
68,582.38 7,890
526
5,411.15 66,510 90
0.14%
DABUR 25-Jan-18 352.35 -1.90 -0.54% 352.35
351.35
351.98 7,500
3
26.40 30,000 0
0.00%
IOC 22-Feb-18 401.50 3.70 0.93% 405.85
401.50
403.22 7,500
5
30.24 48,000 6,000
14.29%
INDIGO 25-Jan-18 1,200.00 8.50 0.71% 1,205.00
1,195.00
1,201.08 7,200
12
86.48 19,800 -600
-2.94%
ITC 22-Feb-18 268.95 2.75 1.03% 269.95
268.95
269.60 7,200
3
19.41 24,000 4,800
25.00%
BALRAMCHIN 25-Jan-18 154.50 -0.65 -0.42% 154.70
154.50
154.60 7,000
2
10.82 367,500 3,500
0.96%
INDIACEM 22-Feb-18 175.00 -1.45 -0.82% 176.00
175.00
175.50 7,000
2
12.29 7,000 7,000
0.00%
VEDL 22-Feb-18 290.85 -3.45 -1.17% 293.10
290.85
292.35 7,000
4
20.46 36,750 3,500
10.53%
CONCOR 25-Jan-18 1,305.75 -10.25 -0.78% 1,306.25
1,301.50
1,303.06 6,250
10
81.44 11,250 6,250
125.00%
CANFINHOME 25-Jan-18 489.50 3.50 0.72% 490.00
488.25
489.17 6,250
5
30.57 80,000 3,750
4.92%
BANKINDIA 22-Feb-18 187.80 2.80 1.51% 187.80
187.80
187.80 6,000
1
11.27 24,000 6,000
33.33%
NMDC 22-Feb-18 131.25 1.25 0.96% 131.25
131.25
131.25 6,000
1
7.88 54,000 6,000
12.50%
AXISBANK 22-Feb-18 552.20 2.45 0.45% 555.40
552.20
554.10 6,000
5
33.25 6,000 2,400
66.67%
VGUARD 25-Jan-18 237.30 -1.90 -0.79% 237.50
237.30
237.40 6,000
2
14.24 57,000 0
0.00%
CEATLTD 25-Jan-18 1,767.70 5.35 0.30% 1,771.25
1,757.80
1,765.93 5,600
16
98.89 14,700 0
0.00%
REPCOHOME 25-Jan-18 651.20 23.35 3.72% 657.15
641.00
648.26 5,400
6
35.01 4,500 4,500
0.00%
NIFTYIT 28-Dec-17 11,345.00 172.00 1.54% 11,345.00
11,219.00
11,283.23 4,750
63
535.95 27,650 750
2.79%
ULTRACEMCO 25-Jan-18 4,270.00 83.40 1.99% 4,279.75
4,209.80
4,253.67 4,600
23
195.67 12,000 1,000
9.09%
BAJAJ-AUTO 25-Jan-18 3,228.25 -5.65 -0.17% 3,288.95
3,214.30
3,233.71 4,500
18
145.52 19,750 750
3.95%
L&TFH 22-Feb-18 175.95 3.65 2.12% 175.95
175.95
175.95 4,500
1
7.92 63,000 4,500
7.69%
SIEMENS 25-Jan-18 1,196.10 13.10 1.11% 1,196.10
1,183.75
1,190.71 4,500
9
53.58 16,000 0
0.00%
BANKBARODA 22-Feb-18 170.00 0.45 0.27% 170.00
170.00
170.00 4,000
1
6.80 12,000 4,000
50.00%
GAIL 22-Feb-18 476.30 -6.70 -1.39% 479.35
476.30
477.82 4,000
2
19.11 34,000 0
0.00%
NTPC 22-Feb-18 179.10 -1.20 -0.67% 179.10
179.10
179.10 4,000
1
7.16 36,000 4,000
12.50%
CESC 25-Jan-18 1,023.50 3.95 0.39% 1,023.50
1,015.40
1,017.53 3,850
7
39.17 59,950 -550
-0.91%
RELCAPITAL 22-Feb-18 431.30 -1.10 -0.25% 432.55
428.20
430.50 3,750
5
16.14 6,000 -750
-11.11%
JETAIRWAYS 25-Jan-18 700.75 29.10 4.33% 700.75
696.35
699.03 3,600
3
25.17 229,200 -2,400
-1.04%
BALRAMCHIN 22-Feb-18 156.50 0.50 0.32% 156.50
156.50
156.50 3,500
1
5.48 21,000 0
0.00%
COLPAL 25-Jan-18 1,084.55 31.35 2.98% 1,091.05
1,084.55
1,087.21 3,500
5
38.05 9,100 -700
-7.14%
GODREJCP 25-Jan-18 1,028.00 8.35 0.82% 1,035.45
1,020.40
1,027.52 3,200
4
32.88 7,200 0
0.00%
UJJIVAN 22-Feb-18 388.80 -4.35 -1.11% 388.80
388.70
388.75 3,200
2
12.44 - 0
0.00%
MCDOWELL-N 25-Jan-18 3,471.50 3.35 0.10% 3,477.10
3,430.00
3,452.48 3,000
12
103.57 27,250 2,000
7.92%
MUTHOOTFIN 22-Feb-18 442.65 -6.30 -1.40% 442.80
442.65
442.72 3,000
2
13.28 3,000 3,000
0.00%
NIITTECH 25-Jan-18 645.35 5.35 0.84% 645.90
645.35
645.62 3,000
2
19.37 9,000 1,500
20.00%
ADANIPORTS 22-Feb-18 396.15 -7.75 -1.92% 396.15
396.15
396.15 2,500
1
9.90 2,500 2,500
0.00%
BERGEPAINT 25-Jan-18 255.35 4.80 1.92% 255.35
255.35
255.35 2,200
1
5.62 22,000 2,200
11.11%
AMARAJABAT 25-Jan-18 793.85 9.25 1.18% 793.85
787.55
791.11 2,100
3
16.61 11,200 700
6.67%
MCX 22-Feb-18 986.10 43.30 4.59% 1,001.05
976.50
990.83 2,000
4
19.82 2,000 1,000
100.00%
TVSMOTOR 22-Feb-18 753.50 9.80 1.32% 753.50
753.15
753.32 2,000
2
15.07 4,000 0
0.00%
BANKNIFTY 22-Feb-18 25,540.00 54.80 0.22% 25,603.00
25,480.00
25,555.75 1,800
45
460.00 5,640 400
7.63%
MGL 25-Jan-18 1,151.60 -5.30 -0.46% 1,160.00
1,151.60
1,155.53 1,800
3
20.80 22,800 600
2.70%
APOLLOHOSP 25-Jan-18 1,195.05 10.65 0.90% 1,201.05
1,185.00
1,193.70 1,500
3
17.91 8,000 -500
-5.88%
UBL 25-Jan-18 1,071.60 7.20 0.68% 1,071.60
1,071.55
1,071.57 1,400
2
15.00 11,200 0
0.00%
EICHERMOT 25-Jan-18 29,485.00 213.30 0.73% 29,822.75
29,383.30
29,636.61 1,350
54
400.09 2,725 275
11.22%
ACC 22-Feb-18 1,755.00 60.30 3.56% 1,789.85
1,755.00
1,777.91 1,200
3
21.33 1,600 800
100.00%
BHARATFORG 22-Feb-18 708.90 -5.10 -0.71% 708.90
708.90
708.90 1,200
1
8.51 7,200 1,200
20.00%
BRITANNIA 25-Jan-18 4,915.75 10.75 0.22% 4,915.75
4,905.00
4,911.85 1,200
6
58.94 1,400 400
40.00%
LUPIN 22-Feb-18 843.00 5.75 0.69% 843.00
839.95
841.47 1,200
2
10.10 2,400 0
0.00%
APOLLOHOSP 22-Feb-18 1,201.20 55.95 4.89% 1,201.20
1,200.75
1,200.97 1,000
2
12.01 2,000 0
0.00%
AJANTPHARM 22-Feb-18 1,444.00 53.60 3.86% 1,491.60
1,444.00
1,467.80 1,000
2
14.68 500 500
0.00%
SRF 25-Jan-18 1,857.60 9.60 0.52% 1,857.60
1,852.95
1,855.27 1,000
2
18.55 11,000 500
4.76%
GLENMARK 22-Feb-18 548.50 8.35 1.55% 548.50
548.50
548.50 900
1
4.94 4,500 0
0.00%
GRASIM 22-Feb-18 1,146.00 10.00 0.88% 1,146.00
1,146.00
1,146.00 750
1
8.60 750 0
0.00%
MGL 22-Feb-18 1,159.85 23.05 2.03% 1,159.85
1,159.85
1,159.85 600
1
6.96 1,800 0
0.00%
BOSCHLTD 25-Jan-18 20,150.00 432.40 2.19% 20,150.00
19,715.50
19,871.06 575
23
114.26 1,075 225
26.47%
GODFRYPHLP 25-Jan-18 1,021.00 18.85 1.88% 1,021.00
1,021.00
1,021.00 500
1
5.11 5,500 500
10.00%
BALKRISIND 22-Feb-18 2,408.20 64.15 2.74% 2,408.20
2,408.20
2,408.20 400
1
9.63 2,000 400
25.00%
MARUTI 22-Feb-18 9,200.00 42.05 0.46% 9,225.00
9,197.00
9,208.80 375
5
34.53 4,500 75
1.69%
PAGEIND 25-Jan-18 23,018.45 718.45 3.22% 23,167.70
22,514.75
22,981.00 300
6
68.94 750 50
7.14%
MRF 25-Jan-18 68,538.75 -461.25 -0.67% 68,700.00
68,538.75
68,644.21 60
4
41.19 315 -15
-4.55%
Sections
Follow us on
Available On