Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Feb 19, 13:05
in for

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
%
Change
IDFCBANK 28-Mar-18 52.55 -0.75 -1.41% 53.30
52.40
52.76 36,009,000 19,368,000 116.39% 21,258,000
11,511,000
84.68%
SUZLON 28-Mar-18 13.10 -0.10 -0.76% 13.25
13.10
13.18 59,430,000 15,750,000 36.06% 24,395,000
15,155,000
60.97%
SOUTHBANK 28-Mar-18 26.60 -0.40 -1.48% 27.60
26.50
27.11 34,367,217 13,322,682 63.31% 25,883,121
10,306,851
151.13%
JSWSTEEL 28-Mar-18 296.80 -16.95 -5.40% 313.75
294.65
305.11 22,416,000 12,717,000 131.12% 15,942,000
6,111,000
160.87%
GMRINFRA 28-Mar-18 17.75 -0.75 -4.05% 18.35
17.35
17.89 32,040,000 12,465,000 63.68% 15,750,000
8,730,000
80.41%
ITC 28-Mar-18 264.55 -3.55 -1.32% 268.95
264.00
267.63 21,307,200 9,079,200 74.25% 10,384,800
6,950,400
49.41%
ADANIPOWER 28-Mar-18 31.30 -1.35 -4.13% 32.50
31.10
31.84 17,720,000 8,260,000 87.32% 12,160,000
9,260,000
31.32%
BHARTIARTL 28-Mar-18 407.40 -14.70 -3.48% 421.75
404.80
413.80 22,312,500 7,534,400 50.98% 9,372,100
9,535,300
-1.71%
WIPRO 28-Mar-18 290.45 -1.60 -0.55% 294.00
289.75
292.64 9,014,400 6,948,000 336.24% 7,593,600
717,600
958.19%
JSWSTEEL 22-Feb-18 295.55 -16.65 -5.33% 314.40
293.25
303.11 50,754,000 6,333,000 14.26% 28,428,000
21,912,000
29.74%
ICICIBANK 22-Feb-18 317.95 -4.25 -1.32% 330.30
316.55
322.10 91,231,250 6,206,750 7.30% 31,333,500
41,096,000
-23.76%
DHFL 28-Mar-18 538.50 -5.00 -0.92% 546.35
535.00
539.61 9,145,500 6,054,000 195.83% 6,747,000
3,600,000
87.42%
PNB 22-Feb-18 115.80 -10.25 -8.13% 124.50
113.80
118.98 57,932,000 5,632,000 10.77% 125,108,000
231,832,000
-46.04%
SBIN 22-Feb-18 259.15 -13.35 -4.90% 273.00
257.30
264.32 71,358,000 5,523,000 8.39% 62,961,000
70,521,000
-10.72%
AXISBANK 28-Mar-18 535.10 -6.65 -1.23% 540.50
531.45
535.30 15,030,000 5,348,400 55.24% 6,410,400
4,778,400
34.15%
FORTIS 28-Mar-18 138.15 -0.55 -0.40% 143.80
130.00
140.28 12,694,500 5,306,000 71.81% 7,101,500
12,827,500
-44.64%
ITC 22-Feb-18 263.00 -3.70 -1.39% 267.70
262.60
266.25 93,108,000 5,301,600 6.04% 15,168,000
16,435,200
-7.71%
SBIN 28-Mar-18 260.45 -13.20 -4.82% 273.50
258.55
265.11 20,007,000 5,187,000 35.00% 14,001,000
11,880,000
17.85%
RCOM 28-Mar-18 28.00 -0.60 -2.10% 29.05
27.90
28.61 13,440,000 5,124,000 61.62% 8,232,000
6,552,000
25.64%
JPASSOCIAT 28-Mar-18 16.70 -0.85 -4.84% 17.50
16.70
17.23 37,502,000 5,100,000 15.74% 7,004,000
22,406,000
-68.74%
WIPRO 22-Feb-18 289.65 -2.15 -0.74% 293.30
289.30
291.83 36,770,400 4,826,400 15.11% 10,219,200
6,000,000
70.32%
TV18BRDCST 28-Mar-18 54.05 -1.10 -1.99% 55.65
54.00
54.76 10,234,000 4,726,000 85.80% 7,446,000
5,117,000
45.51%
ICICIBANK 28-Mar-18 318.90 -4.50 -1.39% 330.90
317.70
322.34 12,787,500 4,683,250 57.79% 8,954,000
8,090,500
10.67%
INFY 28-Mar-18 1,128.00 -5.55 -0.49% 1,139.95
1,126.00
1,134.46 8,338,800 4,459,200 114.94% 5,380,200
2,180,400
146.75%
YESBANK 28-Mar-18 312.75 -1.25 -0.40% 316.80
309.60
312.64 15,051,750 4,354,000 40.70% 7,138,250
5,785,500
23.38%
SOUTHBANK 22-Feb-18 26.40 -0.40 -1.49% 27.45
26.30
26.98 156,226,674 4,175,766 2.75% 61,178,286
26,347,095
132.20%
IDEA 28-Mar-18 81.60 -0.95 -1.15% 83.50
81.25
82.80 16,016,000 4,144,000 34.91% 7,630,000
7,175,000
6.34%
SUNPHARMA 28-Mar-18 560.25 -17.80 -3.08% 580.55
556.35
569.73 12,927,200 3,930,300 43.69% 5,316,300
5,178,800
2.66%
RPOWER 28-Mar-18 43.60 -1.05 -2.35% 44.90
43.60
44.25 14,794,000 3,731,000 33.73% 10,348,000
8,541,000
21.16%
SAIL 28-Mar-18 86.80 -2.30 -2.58% 88.60
86.05
87.19 17,772,000 3,480,000 24.35% 10,200,000
12,984,000
-21.44%
ASHOKLEY 28-Mar-18 132.80 -2.10 -1.56% 135.15
131.40
132.86 8,645,000 3,388,000 64.45% 6,482,000
6,419,000
0.98%
ADANIPOWER 22-Feb-18 31.15 -1.30 -4.01% 32.60
30.85
31.60 103,280,000 3,380,000 3.38% 28,640,000
31,140,000
-8.03%
FEDERALBNK 28-Mar-18 93.45 -3.10 -3.21% 96.65
93.10
94.93 19,327,000 3,113,000 19.20% 5,351,500
14,404,500
-62.85%
TATAMTRDVR 28-Mar-18 205.00 -4.85 -2.31% 210.70
204.45
207.62 8,852,500 3,075,000 53.22% 4,217,500
3,057,500
37.94%
UNIONBANK 22-Feb-18 107.75 -10.95 -9.22% 115.10
105.10
109.88 28,928,000 2,956,000 11.38% 34,416,000
23,424,000
46.93%
INFY 22-Feb-18 1,122.30 -5.05 -0.45% 1,134.65
1,119.95
1,128.73 39,657,600 2,934,600 7.99% 7,780,800
7,708,200
0.94%
IFCI 28-Mar-18 22.60 -0.70 -3.00% 23.35
22.60
22.93 14,476,000 2,926,000 25.33% 4,730,000
3,740,000
26.47%
DLF 28-Mar-18 223.40 -3.45 -1.52% 226.80
219.95
223.92 6,685,000 2,775,000 70.97% 5,450,000
5,085,000
7.18%
IDBI 28-Mar-18 62.00 -0.45 -0.72% 63.20
61.15
62.29 6,720,000 2,740,000 68.84% 4,940,000
3,810,000
29.66%
PNB 28-Mar-18 116.10 -10.40 -8.22% 124.30
114.10
119.04 14,240,000 2,712,000 23.53% 19,840,000
21,660,000
-8.40%
ALBK 28-Mar-18 50.00 -5.25 -9.50% 53.60
48.55
51.01 6,040,000 2,680,000 79.76% 7,180,000
2,860,000
151.05%
UNIONBANK 28-Mar-18 108.15 -11.15 -9.35% 116.60
105.75
109.74 7,072,000 2,668,000 60.58% 8,332,000
4,036,000
106.44%
BANKBARODA 28-Mar-18 142.70 -10.95 -7.13% 153.50
139.00
145.49 8,892,000 2,664,000 42.77% 9,616,000
9,312,000
3.26%
SYNDIBANK 28-Mar-18 55.30 -4.70 -7.83% 59.90
54.70
56.80 7,866,000 2,655,000 50.95% 5,931,000
4,050,000
46.44%
HCC 28-Mar-18 34.45 -0.35 -1.01% 35.10
34.20
34.61 10,515,000 2,535,000 31.77% 6,630,000
4,905,000
35.17%
TATASTEEL 28-Mar-18 642.30 -48.60 -7.03% 694.00
640.00
658.72 8,281,105 2,526,241 43.90% 6,432,843
3,127,000
105.72%
TATAMOTORS 28-Mar-18 367.40 -5.40 -1.45% 376.00
366.45
371.71 15,894,000 2,520,000 18.84% 4,699,500
9,604,500
-51.07%
BHEL 28-Mar-18 93.30 -1.75 -1.84% 94.55
92.60
93.90 5,985,000 2,467,500 70.15% 5,692,500
2,482,500
129.31%
RCOM 22-Feb-18 27.85 -0.60 -2.11% 28.95
27.75
28.45 84,196,000 2,464,000 3.01% 51,268,000
95,452,000
-46.29%
BANKBARODA 22-Feb-18 142.05 -10.90 -7.13% 152.90
138.10
145.60 59,768,000 2,456,000 4.29% 42,652,000
56,824,000
-24.94%
ANDHRABANK 28-Mar-18 45.20 -1.80 -3.83% 47.15
44.30
45.74 5,760,000 2,360,000 69.41% 5,370,000
2,700,000
98.89%
YESBANK 22-Feb-18 311.05 -1.45 -0.46% 315.20
308.15
311.00 41,720,000 2,348,500 5.96% 16,999,500
30,404,500
-44.09%
TATAGLOBAL 28-Mar-18 265.85 -11.45 -4.13% 276.95
264.50
270.11 4,378,500 2,277,000 108.35% 4,419,000
1,966,500
124.71%
ONGC 28-Mar-18 182.25 -4.55 -2.44% 186.60
181.55
184.64 7,762,500 2,238,750 40.53% 3,378,750
1,882,500
79.48%
PFC 28-Mar-18 106.55 -0.65 -0.61% 108.45
106.20
107.23 13,422,000 2,208,000 19.69% 4,314,000
5,142,000
-16.10%
NCC 28-Mar-18 124.85 -1.00 -0.79% 128.50
124.00
125.95 6,240,000 2,168,000 53.24% 5,256,000
4,024,000
30.62%
HINDPETRO 28-Mar-18 363.75 -9.95 -2.66% 373.45
362.40
368.84 7,944,300 2,167,200 37.51% 2,753,100
2,176,650
26.48%
TATAPOWER 28-Mar-18 86.15 -1.05 -1.20% 87.30
85.50
86.33 6,174,000 2,151,000 53.47% 3,645,000
3,915,000
-6.90%
TATAMTRDVR 22-Feb-18 204.00 -4.70 -2.25% 209.40
203.40
206.45 27,655,000 2,150,000 8.43% 6,462,500
6,075,000
6.38%
TATASTEEL 22-Feb-18 640.50 -48.60 -7.05% 692.25
638.50
659.05 21,410,980 2,106,085 10.91% 23,824,755
14,727,000
61.78%
IDFCBANK 22-Feb-18 52.25 -0.75 -1.42% 53.00
52.10
52.48 161,523,000 2,106,000 1.32% 26,046,000
21,663,000
20.23%
AXISBANK 22-Feb-18 532.25 -6.80 -1.26% 537.40
528.60
532.65 43,730,400 2,078,400 4.99% 11,056,800
13,518,000
-18.21%
RELIANCE 28-Mar-18 922.35 -5.20 -0.56% 932.50
918.60
925.47 7,404,000 1,996,000 36.91% 3,435,000
2,625,000
30.86%
NHPC 28-Mar-18 27.15 -0.25 -0.91% 27.55
27.10
27.32 7,209,000 1,809,000 33.50% 2,943,000
2,403,000
22.47%
ASHOKLEY 22-Feb-18 132.00 -2.25 -1.68% 134.65
130.65
132.31 48,132,000 1,806,000 3.90% 28,175,000
46,361,000
-39.23%
BHARATFIN 28-Mar-18 989.50 -21.60 -2.14% 1,007.00
989.35
994.38 2,182,000 1,754,000 409.81% 1,872,000
329,000
469.00%
BANKINDIA 28-Mar-18 122.40 -8.70 -6.64% 130.35
119.90
125.21 5,118,000 1,704,000 49.91% 5,946,000
2,982,000
99.40%
INFIBEAM 28-Mar-18 159.45 -1.10 -0.69% 160.70
158.05
159.27 15,388,000 1,572,000 11.38% 3,028,000
6,784,000
-55.37%
VEDL 28-Mar-18 311.00 -4.70 -1.49% 319.00
308.65
314.39 4,823,000 1,557,500 47.70% 3,575,250
2,826,250
26.50%
HCLTECH 28-Mar-18 914.25 -32.30 -3.41% 945.00
913.70
926.68 2,815,400 1,552,600 122.95% 1,719,200
1,090,600
57.64%
NATIONALUM 28-Mar-18 68.65 -1.65 -2.35% 70.65
68.35
69.24 6,136,000 1,536,000 33.39% 3,472,000
2,664,000
30.33%
AMBUJACEM 22-Feb-18 256.55 -1.20 -0.47% 260.85
255.55
258.74 12,862,500 1,530,000 13.50% 5,525,000
9,042,500
-38.90%
BHARTIARTL 22-Feb-18 405.15 -14.75 -3.51% 419.65
402.55
411.91 42,547,600 1,511,300 3.68% 15,677,400
18,625,200
-15.83%
AMBUJACEM 28-Mar-18 256.10 -1.95 -0.76% 261.10
255.75
258.97 2,767,500 1,495,000 117.49% 2,042,500
877,500
132.76%
L&TFH 28-Mar-18 159.05 -2.45 -1.52% 162.75
158.30
160.35 5,247,000 1,462,500 38.64% 3,775,500
3,811,500
-0.94%
JISLJALEQS 28-Mar-18 116.90 -3.10 -2.58% 118.75
116.90
117.79 3,789,000 1,404,000 58.87% 1,566,000
792,000
97.73%
TCS 28-Mar-18 2,917.70 -34.05 -1.15% 2,965.00
2,917.70
2,953.10 1,843,000 1,394,750 311.15% 1,514,500
290,500
421.34%
ALBK 22-Feb-18 49.80 -5.15 -9.37% 53.40
48.65
51.06 20,240,000 1,370,000 7.26% 29,370,000
19,960,000
47.14%
NMDC 28-Mar-18 126.40 -3.05 -2.36% 129.85
125.85
127.55 8,592,000 1,356,000 18.74% 2,844,000
2,934,000
-3.07%
NIFTY 28-Mar-18 10,344.90 -138.45 -1.32% 10,504.50
10,325.05
10,393.95 5,517,675 1,326,525 31.65% 2,982,225
1,465,650
103.47%
BANKINDIA 22-Feb-18 122.10 -8.55 -6.54% 130.55
119.40
125.03 21,300,000 1,314,000 6.57% 32,598,000
29,274,000
11.35%
RECLTD 28-Mar-18 141.20 -0.90 -0.63% 144.10
140.95
142.52 11,340,000 1,314,000 13.11% 3,528,000
3,474,000
1.55%
AUROPHARMA 28-Mar-18 581.30 -11.45 -1.93% 598.80
579.40
589.90 3,648,000 1,200,000 49.02% 1,829,600
1,621,600
12.83%
BHARATFORG 28-Mar-18 733.75 -13.55 -1.81% 743.95
729.00
738.01 1,873,200 1,156,800 161.47% 1,454,400
499,200
191.35%
CGPOWER 28-Mar-18 83.45 -1.40 -1.65% 84.85
83.00
83.98 4,308,000 1,092,000 33.96% 3,084,000
3,072,000
0.39%
IFCI 22-Feb-18 22.60 -0.55 -2.38% 23.20
22.45
22.79 80,102,000 1,078,000 1.36% 9,856,000
15,290,000
-35.54%
JINDALSTEL 28-Mar-18 246.90 -6.65 -2.62% 256.70
244.30
250.35 3,807,000 1,066,500 38.92% 4,194,000
5,125,500
-18.17%
DABUR 28-Mar-18 341.35 -3.45 -1.00% 344.10
341.30
342.44 1,657,500 1,065,000 179.75% 1,340,000
622,500
115.26%
KTKBANK 28-Mar-18 131.25 -3.20 -2.38% 135.60
129.10
132.71 3,857,000 1,045,000 37.16% 2,553,600
2,568,800
-0.59%
CASTROLIND 28-Mar-18 191.85 -4.00 -2.04% 196.50
191.75
193.78 1,680,000 1,041,600 163.16% 1,447,600
546,000
165.13%
SYNDIBANK 22-Feb-18 54.90 -4.80 -8.04% 59.70
54.20
56.77 26,613,000 1,026,000 4.01% 18,171,000
14,004,000
29.76%
SUNPHARMA 22-Feb-18 557.20 -17.75 -3.09% 577.70
552.70
566.86 47,704,800 1,021,900 2.19% 10,376,300
17,754,000
-41.56%
UPL 28-Mar-18 701.75 -6.35 -0.90% 714.00
701.05
706.83 1,594,800 986,400 162.13% 1,329,600
662,400
100.72%
RNAVAL 28-Mar-18 38.40 -1.10 -2.78% 39.50
38.35
38.81 4,995,000 981,000 24.44% 1,557,000
3,051,000
-48.97%
ADANIPORTS 22-Feb-18 392.10 -13.15 -3.24% 407.10
391.40
397.87 11,652,500 977,500 9.16% 5,500,000
7,195,000
-23.56%
LT 28-Mar-18 1,301.95 -33.05 -2.48% 1,334.05
1,293.75
1,308.03 1,956,000 975,000 99.39% 1,506,000
586,500
156.78%
LT 22-Feb-18 1,295.90 -33.60 -2.53% 1,331.65
1,287.20
1,303.89 13,894,500 944,250 7.29% 4,788,750
4,440,750
7.84%
RELIANCE 22-Feb-18 917.75 -5.30 -0.57% 928.00
914.10
920.91 40,619,000 928,000 2.34% 8,330,000
12,078,000
-31.03%
FEDERALBNK 22-Feb-18 93.00 -3.10 -3.23% 96.20
92.60
94.56 64,636,000 918,500 1.44% 16,951,000
22,027,500
-23.05%
PETRONET 28-Mar-18 238.65 -10.30 -4.14% 247.20
238.00
243.20 1,401,000 897,000 177.98% 1,659,000
465,000
256.77%
HINDALCO 22-Feb-18 244.45 -3.45 -1.39% 250.25
242.25
245.73 40,719,000 878,500 2.21% 14,745,500
28,042,000
-47.42%
HDIL 28-Mar-18 50.90 -1.60 -3.05% 52.75
50.50
51.57 2,889,000 855,000 42.04% 1,071,000
621,000
72.46%
CESC 28-Mar-18 989.20 -17.90 -1.78% 1,010.40
982.00
998.24 1,808,950 850,300 88.70% 1,085,700
272,250
298.79%
SUNTV 28-Mar-18 904.45 -26.35 -2.83% 930.10
890.05
904.92 1,216,000 820,000 207.07% 1,336,000
936,000
42.74%
KPIT 28-Mar-18 197.80 -9.80 -4.72% 207.40
196.45
200.40 2,142,000 801,000 59.73% 1,701,000
1,818,000
-6.44%
HINDALCO 28-Mar-18 245.60 -3.60 -1.44% 250.70
243.50
246.52 3,909,500 798,000 25.65% 2,425,500
3,570,000
-32.06%
BEL 28-Mar-18 154.05 -2.50 -1.60% 156.05
153.50
154.23 3,400,650 796,950 30.61% 2,658,150
1,569,150
69.40%
TATAGLOBAL 22-Feb-18 264.70 -11.15 -4.04% 276.35
262.95
269.03 26,568,000 796,500 3.09% 14,607,000
15,201,000
-3.91%
CANBK 22-Feb-18 292.95 -15.50 -5.03% 309.40
286.35
297.15 12,070,400 790,400 7.01% 13,563,200
10,668,800
27.13%
IRB 28-Mar-18 226.25 -4.20 -1.82% 230.20
225.70
227.44 2,332,500 762,500 48.57% 1,760,000
1,152,500
52.71%
JINDALSTEL 22-Feb-18 245.30 -6.65 -2.64% 255.15
242.85
248.52 30,874,500 760,500 2.53% 24,282,000
50,251,500
-51.68%
CANBK 28-Mar-18 294.00 -15.25 -4.93% 310.00
287.70
297.81 1,926,400 753,600 64.26% 2,099,200
864,000
142.96%
GRANULES 28-Mar-18 116.40 -2.00 -1.69% 118.30
115.60
117.02 2,185,000 740,000 51.21% 1,130,000
1,235,000
-8.50%
TATACOMM 28-Mar-18 632.45 -12.30 -1.91% 642.90
631.00
637.70 1,164,000 733,600 170.45% 864,000
452,000
91.15%
TITAN 28-Mar-18 799.90 -7.65 -0.95% 811.80
795.00
800.05 1,330,500 726,000 120.10% 1,183,500
664,500
78.10%
EXIDEIND 28-Mar-18 209.60 -3.00 -1.41% 213.30
209.15
210.73 1,572,000 712,000 82.79% 1,112,000
844,000
31.75%
IDBI 22-Feb-18 61.70 -0.35 -0.56% 62.95
60.80
61.86 39,550,000 710,000 1.83% 21,440,000
28,660,000
-25.19%
IOC 28-Mar-18 369.10 -6.55 -1.74% 376.80
367.85
372.70 3,387,000 700,500 26.07% 1,411,500
646,500
118.33%
HDFCBANK 28-Mar-18 1,880.20 -1.75 -0.09% 1,885.05
1,864.40
1,875.05 2,562,000 693,500 37.12% 1,298,500
633,500
104.97%
ANDHRABANK 22-Feb-18 44.85 -1.85 -3.96% 46.85
43.90
45.33 24,540,000 690,000 2.89% 12,690,000
10,240,000
23.93%
DISHTV 28-Mar-18 70.20 -2.70 -3.70% 72.15
70.10
70.61 2,387,000 686,000 40.33% 1,918,000
329,000
482.98%
M&M 28-Mar-18 728.60 -17.35 -2.33% 748.70
725.10
737.23 1,937,000 678,000 53.85% 957,000
465,000
105.81%
LICHSGFIN 28-Mar-18 516.25 -7.15 -1.37% 527.35
514.00
518.33 1,843,600 650,100 54.47% 1,069,200
1,142,900
-6.45%
DLF 22-Feb-18 221.85 -3.80 -1.68% 225.45
218.60
222.59 42,760,000 630,000 1.50% 30,425,000
39,790,000
-23.54%
APOLLOTYRE 28-Mar-18 253.10 -10.15 -3.86% 262.15
252.00
257.50 1,602,000 624,000 63.80% 1,749,000
1,017,000
71.98%
BALRAMCHIN 28-Mar-18 113.85 -3.70 -3.15% 117.35
113.85
115.74 1,907,500 612,500 47.30% 745,500
94,500
688.89%
BHARATFORG 22-Feb-18 731.45 -13.30 -1.79% 743.60
725.75
734.54 7,383,600 610,800 9.02% 2,709,600
3,406,800
-20.46%
LUPIN 28-Mar-18 822.10 -8.95 -1.08% 840.10
817.85
827.91 1,987,200 595,200 42.76% 1,041,600
658,200
58.25%
UPL 22-Feb-18 698.05 -6.55 -0.93% 711.00
697.55
703.49 11,944,800 583,200 5.13% 2,469,600
4,089,600
-39.61%
CAPF 28-Mar-18 678.85 -9.40 -1.37% 689.25
677.00
682.31 979,200 565,600 136.75% 710,400
511,200
38.97%
L&TFH 22-Feb-18 158.20 -2.30 -1.43% 161.80
157.40
159.47 37,111,500 562,500 1.54% 10,768,500
20,200,500
-46.69%
EQUITAS 28-Mar-18 143.00 -3.00 -2.05% 147.60
142.75
145.66 1,392,000 560,000 67.31% 1,750,400
787,200
122.36%
PTC 22-Feb-18 98.10 -1.35 -1.36% 100.15
97.00
98.57 22,320,000 552,000 2.54% 3,720,000
8,632,000
-56.90%
ADANIENT 22-Feb-18 202.75 -5.20 -2.50% 207.55
200.75
204.33 16,380,000 536,000 3.38% 17,968,000
25,140,000
-28.53%
PTC 28-Mar-18 98.60 -1.35 -1.35% 100.65
97.75
98.90 1,880,000 536,000 39.88% 904,000
1,312,000
-31.10%
MANAPPURAM 28-Mar-18 107.85 -2.45 -2.22% 110.50
106.80
109.00 2,442,000 534,000 27.99% 1,902,000
2,556,000
-25.59%
PCJEWELLER 22-Feb-18 362.95 -17.65 -4.64% 388.60
362.20
374.86 8,235,000 526,500 6.83% 9,847,500
23,635,500
-58.34%
GSFC 28-Mar-18 132.45 -0.05 -0.04% 134.25
129.60
132.09 2,079,000 513,000 32.76% 1,485,000
1,471,500
0.92%
RELINFRA 28-Mar-18 448.40 -5.80 -1.28% 459.15
446.10
451.54 2,180,100 509,600 30.51% 1,240,200
1,593,800
-22.19%
PFC 22-Feb-18 106.20 -1.00 -0.93% 108.30
105.85
107.07 53,868,000 504,000 0.94% 9,390,000
15,006,000
-37.43%
ADANIENT 28-Mar-18 203.45 -5.55 -2.66% 208.65
202.00
205.27 1,544,000 500,000 47.89% 2,460,000
1,900,000
29.47%
BHARATFIN 22-Feb-18 984.75 -20.05 -2.00% 1,004.15
982.00
990.23 6,011,000 489,000 8.86% 3,156,000
2,131,000
48.10%
NTPC 28-Mar-18 163.00 -0.50 -0.31% 164.45
162.35
163.41 1,984,000 476,000 31.56% 1,172,000
856,000
36.92%
ENGINERSIN 28-Mar-18 166.25 -4.40 -2.58% 170.30
165.90
168.73 1,977,500 462,000 30.48% 1,267,000
637,000
98.90%
IBULHSGFIN 28-Mar-18 1,253.70 -28.55 -2.23% 1,300.80
1,248.00
1,257.99 1,520,400 432,800 39.79% 671,600
1,087,200
-38.23%
NBCC 28-Mar-18 200.40 -3.80 -1.86% 204.85
198.45
202.17 1,662,000 429,000 34.79% 957,000
897,000
6.69%
TCS 22-Feb-18 2,902.25 -34.90 -1.19% 2,953.25
2,901.25
2,938.34 8,164,000 420,250 5.43% 2,408,250
2,647,750
-9.05%
CIPLA 28-Mar-18 598.55 -15.40 -2.51% 613.35
597.60
604.38 706,000 414,000 141.78% 607,000
304,000
99.67%
INDIANB 22-Feb-18 313.80 -24.05 -7.12% 337.50
312.00
323.86 4,116,000 392,000 10.53% 3,526,000
3,940,000
-10.51%
TECHM 22-Feb-18 566.20 -19.75 -3.37% 590.05
565.50
575.14 11,662,800 391,200 3.47% 3,649,200
5,492,400
-33.56%
RELCAPITAL 28-Mar-18 476.45 -9.60 -1.98% 488.00
473.00
480.37 1,571,250 390,750 33.10% 889,500
1,386,750
-35.86%
HDFC 28-Mar-18 1,814.90 -6.85 -0.38% 1,831.65
1,809.90
1,818.52 1,383,500 386,000 38.70% 565,500
433,000
30.60%
VEDL 22-Feb-18 316.25 -4.00 -1.25% 324.85
313.55
319.64 38,038,000 385,000 1.02% 17,956,750
21,579,250
-16.79%
NMDC 22-Feb-18 127.65 -3.80 -2.89% 131.85
127.35
129.34 33,474,000 384,000 1.16% 6,318,000
10,284,000
-38.56%
ADANIPORTS 28-Mar-18 394.40 -12.95 -3.18% 408.80
393.25
398.99 1,412,500 375,000 36.14% 895,000
1,222,500
-26.79%
ARVIND 28-Mar-18 382.75 -5.15 -1.33% 389.50
381.00
383.82 936,000 370,000 65.37% 912,000
798,000
14.29%
HDIL 22-Feb-18 50.60 -1.60 -3.07% 52.50
50.00
51.33 31,455,000 369,000 1.19% 3,447,000
4,284,000
-19.54%
POWERGRID 28-Mar-18 196.00 -0.35 -0.18% 197.70
195.40
196.13 1,556,000 368,000 30.98% 864,000
760,000
13.68%
DHFL 22-Feb-18 535.85 -4.70 -0.87% 543.50
532.00
536.93 25,618,500 366,000 1.45% 10,732,500
16,377,000
-34.47%
MANAPPURAM 22-Feb-18 106.90 -2.85 -2.60% 110.15
106.10
108.70 26,298,000 366,000 1.41% 9,528,000
14,424,000
-33.94%
TECHM 28-Mar-18 569.70 -19.10 -3.24% 593.65
568.35
576.71 1,380,000 366,000 36.09% 805,200
954,000
-15.60%
IBULHSGFIN 22-Feb-18 1,247.30 -28.05 -2.20% 1,276.25
1,241.00
1,253.36 13,997,600 360,000 2.64% 1,894,000
3,569,200
-46.93%
INDIANB 28-Mar-18 315.45 -24.10 -7.10% 338.70
314.00
323.56 644,000 352,000 120.55% 740,000
420,000
76.19%
BIOCON 28-Mar-18 588.55 -19.75 -3.25% 608.00
582.15
592.93 1,823,400 347,400 23.54% 1,081,800
1,449,000
-25.34%
GLENMARK 28-Mar-18 522.95 -1.85 -0.35% 527.75
520.70
523.67 1,516,500 346,500 29.62% 756,000
610,200
23.89%
SREINFRA 28-Mar-18 79.25 -2.25 -2.76% 81.20
78.50
80.01 1,400,000 335,000 31.46% 600,000
660,000
-9.09%
BAJFINANCE 28-Mar-18 1,644.70 -39.20 -2.33% 1,677.00
1,642.00
1,655.92 602,500 312,500 107.76% 565,500
336,000
68.30%
ORIENTBANK 28-Mar-18 102.05 -4.15 -3.91% 106.45
98.70
102.42 3,288,000 312,000 10.48% 1,116,000
354,000
215.25%
ZEEL 28-Mar-18 563.65 -8.60 -1.50% 572.00
557.55
564.65 990,600 308,100 45.14% 721,500
416,000
73.44%
BPCL 28-Mar-18 440.00 -12.05 -2.67% 451.00
438.70
445.71 1,695,600 307,800 22.18% 734,400
477,000
53.96%
TV18BRDCST 22-Feb-18 53.70 -1.15 -2.10% 55.60
53.55
54.48 72,947,000 306,000 0.42% 16,949,000
26,197,000
-35.30%
HEXAWARE 28-Mar-18 328.90 -4.90 -1.47% 335.00
328.10
332.95 501,000 303,000 153.03% 495,000
192,000
157.81%
RELINFRA 22-Feb-18 446.55 -5.10 -1.13% 457.50
443.45
449.60 10,232,300 295,100 2.97% 6,930,300
12,509,900
-44.60%
SAIL 22-Feb-18 86.25 -2.25 -2.54% 88.90
85.50
86.74 71,940,000 288,000 0.40% 32,352,000
62,940,000
-48.60%
INFRATEL 22-Feb-18 325.95 -1.35 -0.41% 332.95
324.55
329.59 12,411,700 287,300 2.37% 2,832,200
3,466,300
-18.29%
PCJEWELLER 28-Mar-18 363.00 -17.80 -4.67% 388.40
362.85
373.14 933,000 283,500 43.65% 1,309,500
1,095,000
19.59%
CENTURYTEX 28-Mar-18 1,187.00 -9.50 -0.79% 1,205.70
1,179.00
1,189.42 2,497,000 281,050 12.68% 931,150
1,063,700
-12.46%
INDUSINDBK 28-Mar-18 1,621.00 -35.05 -2.12% 1,650.00
1,618.05
1,630.17 2,276,700 273,000 13.62% 546,600
431,400
26.70%
TATACHEM 28-Mar-18 711.95 -9.50 -1.32% 724.15
708.00
714.01 625,500 270,000 75.95% 414,000
618,000
-33.01%
TORNTPOWER 28-Mar-18 260.45 -6.40 -2.40% 266.80
259.70
264.01 507,000 270,000 113.92% 384,000
285,000
34.74%
ESCORTS 28-Mar-18 862.00 -21.05 -2.38% 903.00
853.00
881.97 624,800 265,100 73.70% 1,061,500
352,000
201.56%
HCLTECH 22-Feb-18 909.50 -30.25 -3.22% 939.30
908.60
922.50 11,144,000 263,200 2.42% 2,812,600
4,686,500
-39.99%
BANKNIFTY 22-Feb-18 24,900.20 -292.00 -1.16% 25,323.95
24,855.05
25,011.34 2,605,320 262,600 11.21% 2,945,000
3,808,680
-22.68%
HINDZINC 28-Mar-18 305.05 -4.15 -1.34% 310.20
304.40
307.48 1,747,200 259,200 17.42% 928,000
2,249,600
-58.75%
ULTRACEMCO 28-Mar-18 4,179.50 -5.00 -0.12% 4,233.95
4,175.70
4,208.81 393,800 254,200 182.09% 303,000
136,800
121.49%
BEL 22-Feb-18 153.15 -2.55 -1.64% 155.65
152.70
153.46 22,854,150 252,450 1.12% 7,024,050
7,321,050
-4.06%
CADILAHC 28-Mar-18 410.50 -4.30 -1.04% 415.90
409.25
411.38 816,000 251,200 44.48% 494,400
324,800
52.22%
SRTRANSFIN 28-Mar-18 1,285.60 -41.70 -3.14% 1,322.60
1,271.00
1,291.62 514,800 250,200 94.56% 371,400
422,400
-12.07%
DIVISLAB 28-Mar-18 1,024.00 -29.70 -2.82% 1,042.55
1,015.10
1,026.13 351,200 242,400 222.79% 344,800
174,400
97.71%
AUROPHARMA 22-Feb-18 578.95 -10.80 -1.83% 596.45
576.75
587.37 22,300,000 240,000 1.09% 4,564,000
5,956,800
-23.38%
UJJIVAN 28-Mar-18 357.30 -10.60 -2.88% 367.60
357.30
360.55 636,800 233,600 57.94% 507,200
388,800
30.45%
RBLBANK 28-Mar-18 475.20 -4.00 -0.83% 481.20
473.60
476.73 608,000 231,000 61.27% 429,000
432,000
-0.69%
SRTRANSFIN 22-Feb-18 1,278.70 -42.45 -3.21% 1,326.95
1,265.05
1,286.60 2,500,800 231,000 10.18% 981,000
1,472,400
-33.37%
CANFINHOME 28-Mar-18 501.20 -4.10 -0.81% 513.75
498.05
505.48 953,750 225,000 30.87% 845,000
1,050,000
-19.52%
ACC 28-Mar-18 1,626.20 -23.05 -1.40% 1,663.60
1,625.05
1,646.27 480,800 222,400 86.07% 323,600
175,200
84.70%
INFRATEL 28-Mar-18 326.85 -0.90 -0.27% 333.25
325.50
329.60 695,300 204,000 41.52% 719,100
275,400
161.11%
GAIL 28-Mar-18 463.05 -4.15 -0.89% 471.30
462.15
466.66 624,000 200,000 47.17% 594,000
408,000
45.59%
HINDUNILVR 28-Mar-18 1,336.10 -20.70 -1.53% 1,356.10
1,333.00
1,344.40 1,071,000 195,600 22.34% 367,800
217,800
68.87%
RECLTD 22-Feb-18 140.65 -0.75 -0.53% 143.35
140.15
141.83 36,936,000 192,000 0.52% 9,468,000
12,822,000
-26.16%
BEML 28-Mar-18 1,234.90 -42.30 -3.31% 1,260.15
1,225.80
1,239.71 286,500 190,500 198.44% 283,200
96,900
192.26%
TITAN 22-Feb-18 795.85 -7.40 -0.92% 808.95
790.10
796.54 10,075,500 190,500 1.93% 4,615,500
6,255,000
-26.21%
ZEEL 22-Feb-18 561.15 -8.20 -1.44% 568.95
554.85
560.77 7,819,500 183,300 2.40% 2,246,400
2,522,000
-10.93%
KSCL 28-Mar-18 458.25 -3.35 -0.73% 465.40
454.70
460.65 342,000 174,000 103.57% 268,500
156,000
72.12%
LICHSGFIN 22-Feb-18 514.70 -6.05 -1.16% 523.00
510.80
515.46 14,950,100 172,700 1.17% 2,917,200
4,457,200
-34.55%
ASIANPAINT 28-Mar-18 1,139.10 -8.40 -0.73% 1,145.00
1,134.95
1,140.47 380,400 169,200 80.11% 264,000
77,400
241.09%
DCBBANK 28-Mar-18 164.05 -1.15 -0.70% 166.00
163.30
164.77 1,026,000 166,500 19.37% 922,500
909,000
1.49%
WOCKPHARMA 28-Mar-18 783.05 -12.30 -1.55% 802.95
776.90
787.37 455,400 166,500 57.63% 387,000
324,900
19.11%
DIVISLAB 22-Feb-18 1,019.50 -28.50 -2.72% 1,038.05
1,009.65
1,021.63 2,034,400 166,400 8.91% 1,116,000
1,822,400
-38.76%
ESCORTS 22-Feb-18 856.75 -21.75 -2.48% 898.20
848.60
880.68 3,137,200 166,100 5.59% 7,025,700
3,448,500
103.73%
NCC 22-Feb-18 124.40 -0.80 -0.64% 127.85
123.15
125.43 28,360,000 160,000 0.57% 19,040,000
31,688,000
-39.91%
MUTHOOTFIN 28-Mar-18 397.95 -12.65 -3.08% 411.50
395.95
401.16 327,000 159,000 94.64% 357,000
123,000
190.24%
BPCL 22-Feb-18 442.40 -10.70 -2.36% 453.80
440.10
446.53 9,324,000 154,800 1.69% 2,700,000
4,132,800
-34.67%
HDFC 22-Feb-18 1,808.85 -5.60 -0.31% 1,828.65
1,803.60
1,814.06 18,614,500 150,000 0.81% 1,506,000
3,457,000
-56.44%
ACC 22-Feb-18 1,627.00 -24.35 -1.47% 1,665.00
1,624.55
1,645.80 1,667,200 148,400 9.77% 807,200
1,591,600
-49.28%
PNB 26-Apr-18 116.50 -9.95 -7.87% 124.20
114.55
118.82 580,000 148,000 34.26% 692,000
700,000
-1.14%
NIITTECH 28-Mar-18 781.00 -43.95 -5.33% 829.35
774.95
790.29 244,500 145,500 146.97% 568,500
195,000
191.54%
M&MFIN 28-Mar-18 424.20 -18.45 -4.17% 445.15
423.00
432.20 440,000 145,000 49.15% 402,500
701,250
-42.60%
TATAMOTORS 22-Feb-18 365.50 -5.25 -1.42% 374.10
364.35
369.96 59,245,500 144,000 0.24% 10,552,500
22,555,500
-53.22%
DABUR 22-Feb-18 340.10 -2.90 -0.85% 344.90
339.50
340.87 9,767,500 142,500 1.48% 2,130,000
1,732,500
22.94%
JUSTDIAL 28-Mar-18 448.00 -18.45 -3.96% 469.00
446.40
458.08 296,800 141,400 90.99% 434,000
348,600
24.50%
RELCAPITAL 22-Feb-18 474.25 -9.10 -1.88% 485.90
470.10
478.48 11,866,500 140,250 1.20% 5,254,500
8,156,250
-35.58%
SUZLON 26-Apr-18 13.25 -0.05 -0.38% 13.40
13.25
13.32 2,870,000 140,000 5.13% 210,000
350,000
-40.00%
SREINFRA 22-Feb-18 78.60 -2.50 -3.08% 81.20
78.15
79.60 17,415,000 140,000 0.81% 2,155,000
4,485,000
-51.95%
ICICIPRULI 28-Mar-18 402.15 -2.25 -0.56% 410.70
400.50
405.87 488,800 135,200 38.24% 222,300
288,600
-22.97%
MRPL 28-Mar-18 117.70 -0.60 -0.51% 119.20
117.70
118.32 324,000 135,000 71.43% 315,000
333,000
-5.41%
NBCC 22-Feb-18 199.35 -4.20 -2.06% 204.35
197.90
202.05 12,231,000 126,000 1.04% 2,475,000
3,288,000
-24.73%
TATAPOWER 22-Feb-18 85.60 -1.15 -1.33% 86.80
85.00
85.86 61,389,000 126,000 0.21% 7,443,000
14,238,000
-47.72%
RPOWER 26-Apr-18 44.20 -0.90 -2.00% 44.50
44.05
44.28 780,000 117,000 17.65% 156,000
65,000
140.00%
CHENNPETRO 28-Mar-18 357.25 -12.50 -3.38% 369.45
356.20
362.44 343,500 115,500 50.66% 396,000
298,500
32.66%
HINDZINC 22-Feb-18 309.15 -4.20 -1.34% 315.00
308.15
312.03 13,340,800 115,200 0.87% 3,555,200
6,928,000
-48.68%
TATAELXSI 22-Feb-18 979.30 -23.60 -2.35% 1,007.00
976.30
990.98 1,640,800 112,800 7.38% 1,070,400
1,412,000
-24.19%
RCOM 26-Apr-18 28.10 -0.20 -0.71% 28.85
28.10
28.52 672,000 112,000 20.00% 140,000
112,000
25.00%
MFSL 28-Mar-18 490.10 -14.45 -2.86% 502.00
489.45
495.41 588,000 111,000 23.27% 172,000
606,000
-71.62%
RAYMOND 28-Mar-18 930.15 -6.85 -0.73% 945.20
926.00
935.94 532,000 110,400 26.19% 253,600
486,400
-47.86%
IRB 22-Feb-18 225.50 -4.10 -1.79% 229.50
224.10
226.71 14,742,500 110,000 0.75% 3,442,500
7,117,500
-51.63%
DRREDDY 28-Mar-18 2,208.80 -18.65 -0.84% 2,240.05
2,198.55
2,210.08 636,250 109,500 20.79% 209,000
266,250
-21.50%
LUPIN 22-Feb-18 817.55 -9.40 -1.14% 836.55
814.05
824.86 12,021,000 108,600 0.91% 2,634,000
2,788,200
-5.53%
JUSTDIAL 22-Feb-18 451.85 -14.05 -3.02% 468.25
448.20
458.80 3,571,400 107,800 3.11% 2,783,200
4,694,200
-40.71%
IDEA 26-Apr-18 82.00 -1.25 -1.50% 83.20
82.00
82.21 273,000 105,000 62.50% 140,000
56,000
150.00%
RBLBANK 22-Feb-18 471.75 -4.55 -0.96% 481.35
471.00
474.22 5,405,000 103,000 1.94% 869,000
1,762,000
-50.68%
SYNDIBANK 26-Apr-18 56.00 -11.30 -16.79% 58.50
55.00
58.04 108,000 99,000 1,100.00% 108,000
0
-
GODREJIND 28-Mar-18 540.90 -4.60 -0.84% 546.00
535.05
539.94 247,500 91,500 58.65% 213,000
160,500
32.71%
HAVELLS 28-Mar-18 506.85 -0.55 -0.11% 509.80
498.05
506.54 482,000 90,000 22.96% 416,000
600,000
-30.67%
MARUTI 28-Mar-18 8,776.25 -101.50 -1.14% 8,903.25
8,758.05
8,849.26 346,875 88,800 34.41% 188,100
208,575
-9.82%
M&MFIN 22-Feb-18 423.30 -16.90 -3.84% 441.75
420.10
430.01 7,152,500 88,750 1.26% 2,077,500
3,020,000
-31.21%
TATACHEM 22-Feb-18 707.00 -12.05 -1.68% 721.30
703.25
711.03 6,541,500 87,000 1.35% 1,381,500
3,450,000
-59.96%
TVSMOTOR 28-Mar-18 653.00 -3.70 -0.56% 658.00
639.00
649.29 334,000 86,000 34.68% 288,000
179,000
60.89%
IDEA 22-Feb-18 81.10 -1.05 -1.28% 83.10
80.75
82.25 67,186,000 84,000 0.13% 17,780,000
27,895,000
-36.26%
IOC 22-Feb-18 368.50 -6.60 -1.76% 376.25
367.00
372.18 17,994,000 84,000 0.47% 2,962,500
3,880,500
-23.66%
MUTHOOTFIN 22-Feb-18 395.25 -12.95 -3.17% 409.20
393.35
399.52 2,452,500 82,500 3.48% 1,201,500
1,027,500
16.93%
EXIDEIND 22-Feb-18 208.30 -3.20 -1.51% 212.80
208.00
209.84 12,236,000 80,000 0.66% 3,612,000
4,540,000
-20.44%
TATAELXSI 28-Mar-18 984.40 -23.60 -2.34% 1,008.50
980.50
995.46 225,600 77,600 52.43% 205,600
175,200
17.35%
CADILAHC 22-Feb-18 408.50 -5.70 -1.38% 414.60
408.05
410.56 6,497,600 76,800 1.20% 904,000
1,248,000
-27.56%
AMARAJABAT 28-Mar-18 798.70 -20.25 -2.47% 820.60
795.00
806.33 164,500 74,900 83.59% 175,700
90,300
94.57%
VOLTAS 22-Feb-18 579.00 -6.95 -1.19% 589.05
575.50
579.92 2,571,000 73,000 2.92% 2,085,000
4,620,000
-54.87%
MARICO 22-Feb-18 305.40 -0.75 -0.24% 308.40
303.75
305.84 4,752,800 72,800 1.56% 1,492,400
1,235,000
20.84%
HEROMOTOCO 28-Mar-18 3,488.40 -29.15 -0.83% 3,531.00
3,483.45
3,503.65 228,200 71,200 45.35% 164,600
105,600
55.87%
GRASIM 28-Mar-18 1,103.35 -2.75 -0.25% 1,111.35
1,090.80
1,102.08 270,000 70,500 35.34% 196,500
186,750
5.22%
JUBLFOOD 28-Mar-18 1,941.50 -21.75 -1.11% 1,973.10
1,922.80
1,945.37 292,500 70,500 31.76% 298,000
248,500
19.92%
PEL 28-Mar-18 2,627.95 -10.20 -0.39% 2,669.85
2,608.15
2,639.40 138,618 67,044 93.67% 111,740
70,200
59.17%
SOUTHBANK 26-Apr-18 26.90 -0.55 -2.00% 27.50
26.90
27.29 695,961 66,282 10.53% 298,269
0
-
TVSMOTOR 22-Feb-18 651.85 -3.30 -0.50% 657.75
635.80
647.10 5,304,000 65,000 1.24% 1,391,000
1,619,000
-14.08%
TATACOMM 22-Feb-18 629.40 -12.20 -1.90% 640.90
627.40
634.13 7,605,600 63,200 0.84% 1,332,000
1,518,400
-12.28%
BANKNIFTY 28-Mar-18 24,972.90 -295.95 -1.17% 25,324.45
24,932.20
25,090.97 262,400 62,680 31.38% 263,080
219,960
19.60%
WOCKPHARMA 22-Feb-18 777.45 -13.35 -1.69% 799.90
773.20
784.86 3,161,700 60,300 1.94% 1,365,300
1,893,600
-27.90%
SBIN 26-Apr-18 261.80 -13.20 -4.80% 273.35
260.00
265.30 390,000 60,000 18.18% 219,000
174,000
25.86%
MARICO 28-Mar-18 306.70 -1.30 -0.42% 309.40
305.25
307.16 195,000 59,800 44.23% 262,600
161,200
62.90%
ASIANPAINT 22-Feb-18 1,132.00 -10.45 -0.91% 1,144.60
1,129.75
1,134.84 4,003,200 56,400 1.43% 729,000
963,000
-24.30%
CIPLA 22-Feb-18 597.05 -14.30 -2.34% 611.80
595.00
601.64 9,673,000 52,000 0.54% 2,253,000
2,441,000
-7.70%
HINDUNILVR 22-Feb-18 1,330.00 -20.40 -1.51% 1,353.75
1,327.00
1,339.28 8,724,000 51,600 0.59% 884,400
1,327,800
-33.39%
BAJAJFINSV 28-Mar-18 5,016.95 -80.50 -1.58% 5,151.00
5,000.20
5,070.67 73,875 50,250 212.70% 65,125
21,125
208.28%
VGUARD 28-Mar-18 229.25 -0.10 -0.04% 232.00
228.45
229.74 288,000 48,000 20.00% 468,000
333,000
40.54%
REPCOHOME 28-Mar-18 539.10 -19.85 -3.55% 559.55
537.50
548.92 162,900 47,700 41.41% 99,900
159,300
-37.29%
DCBBANK 22-Feb-18 163.25 -0.90 -0.55% 165.25
162.15
163.58 5,674,500 45,000 0.80% 2,839,500
5,359,500
-47.02%
HEROMOTOCO 22-Feb-18 3,473.15 -26.95 -0.77% 3,514.00
3,465.90
3,486.62 1,560,200 44,400 2.93% 324,600
351,800
-7.73%
MINDTREE 28-Mar-18 689.30 -28.30 -3.94% 711.50
689.30
697.88 139,200 44,400 46.84% 128,400
140,400
-8.55%
FEDERALBNK 26-Apr-18 94.10 -2.90 -2.99% 97.05
94.10
95.40 341,000 44,000 14.81% 159,500
137,500
16.00%
UNIONBANK 26-Apr-18 108.00 -10.75 -9.05% 113.45
107.30
110.75 84,000 44,000 110.00% 104,000
8,000
1,200.00%
MGL 28-Mar-18 992.60 -29.45 -2.88% 1,019.70
987.00
1,000.73 114,000 43,200 61.02% 67,800
50,400
34.52%
BERGEPAINT 28-Mar-18 244.50 -2.75 -1.11% 245.65
243.80
244.43 121,000 41,800 52.78% 158,400
96,800
63.64%
COLPAL 28-Mar-18 1,074.00 -10.45 -0.96% 1,090.00
1,073.00
1,080.35 63,700 41,300 184.38% 66,500
31,500
111.11%
VOLTAS 28-Mar-18 582.05 -5.80 -0.99% 590.65
578.00
582.82 263,000 40,000 17.94% 345,000
357,000
-3.36%
CEATLTD 22-Feb-18 1,620.00 -10.15 -0.62% 1,647.60
1,610.00
1,629.85 1,052,100 39,200 3.87% 821,450
1,786,050
-54.01%
M&M 22-Feb-18 724.60 -18.05 -2.43% 744.50
721.50
733.76 12,892,000 39,000 0.30% 1,793,000
2,132,000
-15.90%
TORNTPOWER 22-Feb-18 259.55 -6.35 -2.39% 266.45
258.15
262.44 3,855,000 39,000 1.02% 1,347,000
1,791,000
-24.79%
CAPF 22-Feb-18 676.15 -9.70 -1.41% 689.65
673.15
678.83 6,481,600 38,400 0.60% 1,108,800
1,483,200
-25.24%
CONCOR 28-Mar-18 1,288.70 -35.05 -2.65% 1,310.85
1,283.90
1,294.10 71,250 38,125 115.09% 109,375
21,875
400.00%
CENTURYTEX 22-Feb-18 1,181.05 -12.85 -1.08% 1,200.00
1,173.10
1,184.16 4,547,400 34,100 0.76% 2,053,150
4,151,400
-50.54%
OIL 22-Feb-18 343.65 -3.85 -1.11% 350.45
343.00
346.92 2,540,186 33,990 1.36% 392,018
663,938
-40.96%
BALKRISIND 28-Mar-18 1,123.00 -7.75 -0.69% 1,152.30
1,116.15
1,134.33 99,200 32,800 49.40% 112,800
64,800
74.07%
CONCOR 22-Feb-18 1,281.20 -36.05 -2.74% 1,325.70
1,276.35
1,285.75 1,015,000 31,875 3.24% 303,125
273,125
10.98%
ALBK 26-Apr-18 50.30 -3.70 -6.85% 53.00
50.30
52.06 200,000 30,000 17.65% 240,000
0
-
AJANTPHARM 28-Mar-18 1,349.20 -49.85 -3.56% 1,400.90
1,346.10
1,367.72 79,000 29,500 59.60% 68,500
26,500
158.49%
CEATLTD 28-Mar-18 1,626.50 -11.60 -0.71% 1,651.50
1,618.00
1,638.85 87,850 29,050 49.40% 88,900
124,950
-28.85%
NIFTY 26-Apr-18 10,381.45 -134.05 -1.27% 10,555.95
10,365.20
10,434.83 309,150 28,650 10.21% 117,300
160,500
-26.92%
ENGINERSIN 22-Feb-18 167.00 -4.50 -2.62% 171.20
166.25
169.04 8,246,000 28,000 0.34% 2,856,000
3,356,500
-14.91%
HDFCBANK 22-Feb-18 1,875.75 -0.60 -0.03% 1,882.45
1,858.10
1,869.51 19,053,500 28,000 0.15% 3,197,500
5,034,000
-36.48%
OIL 28-Mar-18 344.50 -2.15 -0.62% 349.65
343.50
346.71 287,782 27,192 10.43% 104,236
83,842
24.32%
CESC 22-Feb-18 985.00 -17.55 -1.75% 1,005.95
977.00
991.63 5,483,500 26,950 0.49% 1,761,100
1,406,350
25.22%
BAJAJ-AUTO 28-Mar-18 3,054.30 -63.00 -2.02% 3,115.00
3,046.45
3,088.13 103,250 26,750 34.97% 85,500
50,250
70.15%
GODFRYPHLP 28-Mar-18 863.20 -21.60 -2.44% 887.10
861.35
870.53 74,500 26,500 55.21% 59,500
41,500
43.37%
ONGC 26-Apr-18 183.05 -5.95 -3.15% 186.35
183.05
185.19 221,250 26,250 13.46% 45,000
7,500
500.00%
AMARAJABAT 22-Feb-18 795.15 -19.70 -2.42% 817.05
790.25
803.00 1,549,100 25,900 1.70% 517,300
854,700
-39.48%
GRANULES 22-Feb-18 115.70 -2.00 -1.70% 118.75
114.90
116.53 13,920,000 25,000 0.18% 2,555,000
5,400,000
-52.69%
GRASIM 22-Feb-18 1,099.00 -1.85 -0.17% 1,106.20
1,084.10
1,096.61 3,738,000 24,750 0.67% 618,000
1,453,500
-57.48%
BANKBARODA 26-Apr-18 143.70 -10.60 -6.87% 151.60
139.90
144.86 68,000 24,000 54.55% 80,000
40,000
100.00%
JUBLFOOD 22-Feb-18 1,931.40 -21.50 -1.10% 1,966.05
1,911.10
1,934.14 2,403,000 22,500 0.95% 1,742,000
2,951,500
-40.98%
MRPL 22-Feb-18 117.35 -0.55 -0.47% 118.90
116.15
117.99 7,731,000 22,500 0.29% 1,233,000
1,651,500
-25.34%
MARUTI 22-Feb-18 8,732.00 -102.50 -1.16% 8,861.35
8,716.05
8,800.29 2,187,075 20,325 0.94% 544,875
1,184,550
-54.00%
MGL 22-Feb-18 987.95 -28.10 -2.77% 1,016.05
981.00
995.62 1,154,400 19,800 1.75% 333,000
319,200
4.32%
ICICIBANK 26-Apr-18 319.85 -3.95 -1.22% 329.80
319.85
324.00 349,250 19,250 5.83% 57,750
63,250
-8.70%
BRITANNIA 28-Mar-18 4,733.00 -75.25 -1.57% 4,793.40
4,732.00
4,750.14 52,600 18,000 52.02% 22,600
26,400
-14.39%
PIDILITIND 28-Mar-18 894.25 -0.70 -0.08% 900.80
891.05
896.10 111,000 18,000 19.35% 42,000
69,000
-39.13%
PVR 22-Feb-18 1,377.10 -27.40 -1.95% 1,415.45
1,371.75
1,385.66 542,000 17,600 3.36% 178,400
226,400
-21.20%
NIITTECH 22-Feb-18 774.95 -46.20 -5.63% 826.05
770.75
791.07 1,494,000 16,500 1.12% 2,010,000
2,799,000
-28.19%
NATIONALUM 26-Apr-18 69.00 -2.50 -3.50% 70.00
69.00
69.43 112,000 16,000 16.67% 32,000
48,000
-33.33%
DLF 26-Apr-18 224.00 -7.50 -3.24% 224.00
223.00
223.50 310,000 15,000 5.08% 20,000
40,000
-50.00%
CHOLAFIN 28-Mar-18 1,323.00 -37.00 -2.72% 1,351.45
1,306.00
1,322.10 41,500 14,500 53.70% 39,000
32,500
20.00%
ASHOKLEY 26-Apr-18 132.60 -3.30 -2.43% 134.65
132.05
133.86 189,000 14,000 8.00% 91,000
63,000
44.44%
EICHERMOT 28-Mar-18 26,850.75 -677.65 -2.46% 27,743.05
26,850.75
27,282.06 31,575 13,850 78.14% 19,950
19,200
3.91%
BAJAJFINSV 22-Feb-18 4,986.30 -83.30 -1.64% 5,125.05
4,970.05
5,047.89 766,375 13,750 1.83% 146,750
160,625
-8.64%
KAJARIACER 28-Mar-18 594.85 -2.50 -0.42% 598.00
588.35
591.72 158,400 13,600 9.39% 64,000
85,600
-25.23%
WOCKPHARMA 26-Apr-18 790.90 -19.10 -2.36% 791.00
785.00
788.26 224,100 13,500 6.41% 246,600
0
-
JSWSTEEL 26-Apr-18 302.25 -8.30 -2.67% 308.00
302.25
303.04 48,000 12,000 33.33% 24,000
6,000
300.00%
RECLTD 26-Apr-18 141.55 -0.70 -0.49% 144.85
141.55
142.34 162,000 12,000 8.00% 48,000
30,000
60.00%
ULTRACEMCO 22-Feb-18 4,161.00 -3.10 -0.07% 4,215.00
4,153.30
4,188.26 1,664,600 11,400 0.69% 442,200
494,800
-10.63%
SIEMENS 22-Feb-18 1,248.40 -18.20 -1.44% 1,275.00
1,244.70
1,261.43 745,000 11,000 1.50% 205,500
479,000
-57.10%
PVR 28-Mar-18 1,390.55 -20.90 -1.48% 1,405.80
1,379.65
1,391.13 45,600 10,400 29.55% 27,600
26,000
6.15%
SIEMENS 28-Mar-18 1,255.00 -21.10 -1.65% 1,279.60
1,254.00
1,267.08 50,500 9,500 23.17% 52,500
78,500
-33.12%
IOC 26-Apr-18 368.15 -7.85 -2.09% 374.00
367.55
370.96 58,500 9,000 18.18% 21,000
3,000
600.00%
RNAVAL 26-Apr-18 39.00 -2.35 -5.68% 39.00
39.00
39.00 18,000 9,000 100.00% 9,000
0
-
YESBANK 26-Apr-18 312.55 -2.85 -0.90% 317.55
312.55
315.10 140,000 8,750 6.67% 38,500
98,000
-60.71%
RELIANCE 26-Apr-18 926.65 -5.80 -0.62% 940.40
925.25
930.01 219,000 8,000 3.79% 24,000
45,000
-46.67%
EICHERMOT 22-Feb-18 26,717.35 -655.20 -2.39% 27,575.00
26,707.40
27,171.96 236,800 7,800 3.41% 45,125
96,925
-53.44%
BHEL 26-Apr-18 94.50 -1.70 -1.77% 95.00
94.50
94.75 1,582,500 7,500 0.48% 15,000
30,000
-50.00%
TATASTEEL 26-Apr-18 644.95 -48.55 -7.00% 675.00
643.05
654.88 45,623 7,427 19.44% 61,538
33,000
86.48%
CUMMINSIND 28-Mar-18 844.35 -7.40 -0.87% 847.75
840.00
844.19 30,600 7,200 30.77% 27,000
37,200
-27.42%
BRITANNIA 22-Feb-18 4,715.00 -70.30 -1.47% 4,781.50
4,703.80
4,731.27 828,800 7,000 0.85% 66,200
156,800
-57.78%
BIOCON 26-Apr-18 586.00 -17.00 -2.82% 598.00
586.00
593.69 27,000 5,400 25.00% 16,200
0
-
REPCOHOME 22-Feb-18 536.55 -20.15 -3.62% 560.00
535.15
545.54 1,107,900 5,400 0.49% 326,700
801,900
-59.26%
BHARTIARTL 26-Apr-18 414.00 -9.50 -2.24% 418.20
414.00
415.93 528,700 5,100 0.97% 518,500
8,500
6,000.00%
AUROPHARMA 26-Apr-18 585.35 -9.35 -1.57% 601.90
585.35
592.12 28,800 4,800 20.00% 12,800
8,000
60.00%
AJANTPHARM 22-Feb-18 1,340.80 -51.80 -3.72% 1,406.20
1,337.45
1,371.24 780,500 4,000 0.52% 299,000
384,500
-22.24%
TECHM 26-Apr-18 574.20 -13.85 -2.36% 583.60
574.20
581.33 10,800 3,600 50.00% 13,200
7,200
83.33%
GODFRYPHLP 22-Feb-18 857.00 -22.90 -2.60% 883.00
856.00
869.38 742,000 3,500 0.47% 229,000
397,000
-42.32%
VEDL 26-Apr-18 307.00 -6.60 -2.10% 315.10
307.00
311.80 112,000 3,500 3.23% 12,250
26,250
-53.33%
PETRONET 26-Apr-18 244.00 -6.50 -2.59% 244.00
244.00
244.00 12,000 3,000 33.33% 3,000
3,000
0.00%
NESTLEIND 28-Mar-18 7,558.00 -65.75 -0.86% 7,614.40
7,520.00
7,543.98 10,700 2,900 37.18% 5,800
4,200
38.10%
AMBUJACEM 26-Apr-18 258.10 -1.55 -0.60% 258.10
258.10
258.10 10,000 2,500 33.33% 2,500
5,000
-50.00%
MINDTREE 22-Feb-18 687.75 -25.90 -3.63% 711.65
684.00
693.87 1,677,600 2,400 0.14% 1,226,400
1,688,400
-27.36%
OFSS 22-Feb-18 4,002.50 -35.75 -0.89% 4,020.75
3,991.00
4,006.48 119,250 2,100 1.79% 13,950
37,800
-63.10%
M&M 26-Apr-18 737.80 -17.00 -2.25% 743.45
737.80
741.31 10,000 2,000 25.00% 4,000
2,000
100.00%
NESTLEIND 22-Feb-18 7,510.05 -77.60 -1.02% 7,570.15
7,475.00
7,502.27 223,300 2,000 0.90% 22,600
76,300
-70.38%
BOSCHLTD 28-Mar-18 19,515.80 -117.30 -0.60% 19,720.00
19,515.25
19,632.95 4,950 1,925 63.64% 3,225
925
248.65%
GLENMARK 26-Apr-18 527.20 -0.95 -0.18% 528.20
525.00
526.22 17,100 1,800 11.76% 6,300
2,700
133.33%
INDUSINDBK 22-Feb-18 1,625.50 -33.00 -1.99% 1,659.90
1,622.70
1,635.58 5,373,600 1,800 0.03% 1,590,300
2,423,400
-34.38%
MARUTI 26-Apr-18 8,832.75 -74.75 -0.84% 8,933.90
8,820.00
8,877.64 15,675 1,725 12.37% 4,575
6,225
-26.51%
DHFL 26-Apr-18 540.00 -0.05 -0.01% 547.00
538.00
541.71 30,000 1,500 5.26% 27,000
13,500
100.00%
PCJEWELLER 26-Apr-18 363.50 -20.50 -5.34% 385.00
363.25
374.09 118,500 1,500 1.28% 25,500
22,500
13.33%
RELCAPITAL 26-Apr-18 475.85 -16.15 -3.28% 482.00
475.85
479.67 12,750 1,500 13.33% 3,000
1,500
100.00%
MRF 28-Mar-18 70,800.00 -608.35 -0.85% 71,400.00
70,500.00
70,987.34 5,025 1,020 25.47% 1,830
4,290
-57.34%
MRF 22-Feb-18 70,366.00 -689.80 -0.97% 71,472.45
70,101.90
70,671.56 43,260 885 2.09% 5,070
14,940
-66.06%
PAGEIND 28-Mar-18 21,920.00 -479.80 -2.14% 22,110.20
21,841.55
21,835.40 2,500 600 31.58% 1,350
900
50.00%
OFSS 28-Mar-18 4,031.95 -24.90 -0.61% 4,032.80
4,017.65
4,024.03 12,300 300 2.50% 2,550
13,650
-81.32%
NIFTYIT 22-Feb-18 12,262.00 -190.00 -1.53% 12,440.00
12,235.00
12,362.21 39,950 250 0.63% 8,050
160,500
-94.98%
BANKNIFTY 26-Apr-18 25,000.00 -314.35 -1.24% 25,369.85
24,990.00
25,149.67 14,160 40 0.28% 8,360
9,200
-9.13%
Sections
Follow us on
Available On