Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
Nov 17, 21:52
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Increase in OI Increase
(%)
HDIL 30-Nov-17 64.25 3.95
6.55%
66.15
59.95
63.67 68,136,000
8,517
84.99% 43,382.19 37,088,000 5,960,000 19.15%
TATAPOWER 30-Nov-17 89.50 4.40
5.17%
90.85
85.80
88.54 42,588,000
4,732
128.60% 37,707.42 38,583,000 4,842,000 14.35%
GMRINFRA 28-Dec-17 17.20 0.10
0.58%
17.50
17.05
17.36 14,265,000
317
240.86% 2,476.40 24,390,000 4,005,000 19.65%
DLF 30-Nov-17 224.65 14.80
7.05%
226.70
211.80
221.05 122,360,000
24,472
144.62% 270,476.78 49,785,000 3,450,000 7.45%
IDFC 28-Dec-17 61.85 0.50
0.81%
62.65
61.20
62.01 4,408,800
334
714.63% 2,733.90 6,151,200 3,234,000 110.86%
SUNPHARMA 28-Dec-17 521.80 7.60
1.48%
527.05
514.85
521.96 3,145,600
3,932
221.50% 16,418.77 3,934,400 2,446,400 164.41%
NHPC 30-Nov-17 27.05 -0.05
-0.18%
27.60
26.95
27.27 15,768,000
584
113.14% 4,299.93 48,843,000 2,214,000 4.75%
JSWSTEEL 28-Dec-17 268.10 6.95
2.66%
270.25
263.50
267.80 2,685,000
895
1,527.27% 7,190.43 2,562,000 2,172,000 556.92%
ONGC 30-Nov-17 178.35 -1.65
-0.92%
184.10
177.70
180.02 16,113,750
4,297
27.70% 29,007.97 42,922,500 1,511,250 3.65%
BHEL 30-Nov-17 88.20 0.00
0.00%
89.80
87.60
88.58 11,955,000
1,594
-5.96% 10,589.74 44,212,500 1,365,000 3.19%
HDIL 28-Dec-17 64.70 4.10
6.77%
66.30
60.40
63.66 3,152,000
394
411.69% 2,006.56 2,536,000 1,176,000 86.47%
WIPRO 28-Dec-17 295.70 -2.20
-0.74%
298.15
295.45
296.49 1,168,800
487
47.13% 3,465.38 2,217,600 1,080,000 94.94%
TV18BRDCST 30-Nov-17 45.95 1.90
4.31%
46.45
44.30
45.56 39,644,000
2,332
188.97% 18,061.81 97,835,000 1,037,000 1.07%
NATIONALUM 30-Nov-17 81.80 0.35
0.43%
84.60
80.80
82.71 18,512,000
2,314
56.78% 15,311.28 35,368,000 976,000 2.84%
ADANIPOWER 30-Nov-17 34.40 1.05
3.15%
34.85
32.85
33.97 35,280,000
1,764
68.64% 11,984.62 113,420,000 920,000 0.82%
TV18BRDCST 28-Dec-17 46.30 1.95
4.40%
46.50
44.65
45.49 2,754,000
162
194.55% 1,252.79 3,740,000 884,000 30.95%
IBREALEST 30-Nov-17 217.25 5.95
2.82%
224.90
214.95
220.37 15,422,500
6,169
653.24% 33,986.56 42,732,500 875,000 2.09%
SUZLON 28-Dec-17 13.85 0.25
1.84%
13.95
13.70
13.85 4,890,000
163
-69.98% 677.27 43,230,000 870,000 2.05%
SYNDIBANK 30-Nov-17 90.25 2.35
2.67%
91.60
89.20
90.47 25,227,000
2,803
32.28% 22,822.87 19,818,000 846,000 4.46%
IDFCBANK 28-Dec-17 55.50 0.65
1.19%
56.25
55.40
55.74 2,745,000
305
95.51% 1,530.06 7,641,000 774,000 11.27%
POWERGRID 30-Nov-17 208.75 0.10
0.05%
210.45
208.05
208.79 7,636,000
1,909
29.95% 15,943.20 23,216,000 764,000 3.40%
ADANIENT 30-Nov-17 157.20 11.60
7.97%
159.25
147.20
153.59 29,836,000
7,459
65.02% 45,825.11 29,948,000 756,000 2.59%
ICIL 30-Nov-17 128.25 3.70
2.97%
130.70
123.70
127.61 10,178,000
2,908
-7.00% 12,988.15 13,027,000 731,500 5.95%
YESBANK 28-Dec-17 309.10 4.90
1.61%
317.05
307.95
311.72 2,940,000
1,680
172.73% 9,164.57 3,675,000 722,750 24.48%
ICICIBANK 28-Dec-17 327.60 6.65
2.07%
334.00
326.05
330.12 2,359,500
858
102.36% 7,789.18 8,164,750 682,000 9.11%
COALINDIA 30-Nov-17 272.20 3.25
1.21%
273.45
268.95
271.20 5,271,700
3,101
20.15% 14,296.85 20,418,700 635,800 3.21%
SBIN 28-Dec-17 340.30 3.80
1.13%
349.95
339.00
343.30 3,033,000
1,011
45.89% 10,412.29 4,731,000 633,000 15.45%
JUSTDIAL 30-Nov-17 554.65 27.30
5.18%
558.80
535.40
549.79 6,583,200
5,486
345.65% 36,193.78 3,273,600 620,400 23.38%
NTPC 30-Nov-17 177.60 0.25
0.14%
180.50
176.65
177.72 10,972,000
2,743
30.00% 19,499.44 27,584,000 604,000 2.24%
SOUTHBANK 28-Dec-17 30.90 0.20
0.65%
31.45
30.80
31.04 2,054,742
62
148.00% 637.79 6,329,931 596,538 10.40%
IOC 30-Nov-17 395.90 1.90
0.48%
399.95
392.65
396.32 6,336,000
4,224
60.12% 25,110.84 18,444,000 583,500 3.27%
HINDPETRO 30-Nov-17 416.85 1.95
0.47%
422.35
412.55
417.39 8,569,575
5,441
38.24% 35,768.55 29,597,400 579,600 2.00%
DLF 28-Dec-17 225.60 14.60
6.92%
227.50
212.95
222.56 3,230,000
646
308.86% 7,188.69 1,815,000 530,000 41.25%
SAIL 28-Dec-17 79.35 1.10
1.41%
81.75
79.15
80.10 1,788,000
149
53.61% 1,432.19 4,776,000 504,000 11.80%
TATAGLOBAL 30-Nov-17 260.70 7.70
3.04%
261.45
251.50
257.55 40,918,500
9,093
54.64% 105,385.60 28,588,500 490,500 1.75%
IFCI 28-Dec-17 24.00 0.25
1.05%
24.40
23.80
24.07 924,000
42
-19.23% 222.41 7,370,000 484,000 7.03%
TATAPOWER 28-Dec-17 89.90 4.30
5.02%
91.25
86.60
88.95 1,539,000
171
248.98% 1,368.94 1,224,000 459,000 60.00%
APOLLOTYRE 30-Nov-17 237.25 2.65
1.13%
240.05
235.20
237.62 9,756,000
3,252
45.63% 23,182.21 14,874,000 453,000 3.14%
INFY 28-Dec-17 975.45 -18.30
-1.84%
994.00
972.65
979.25 757,000
1,514
0.33% 7,412.92 2,782,500 450,500 19.32%
FORTIS 28-Dec-17 131.00 -0.90
-0.68%
135.00
130.30
131.40 1,107,000
410
29.34% 1,454.60 1,385,100 445,500 47.41%
ORIENTBANK 30-Nov-17 128.70 -2.20
-1.68%
135.20
128.00
131.53 12,726,000
2,121
-11.44% 16,738.51 15,744,000 426,000 2.78%
ASHOKLEY 28-Dec-17 116.75 1.50
1.30%
118.15
116.40
117.28 1,876,000
268
173.47% 2,200.17 3,976,000 413,000 11.59%
BIOCON 30-Nov-17 395.05 10.25
2.66%
411.00
386.70
400.16 12,812,400
7,118
162.85% 51,270.10 8,917,200 392,400 4.60%
ONGC 28-Dec-17 179.25 -1.85
-1.02%
185.00
178.80
180.98 1,170,000
312
-15.22% 2,117.47 3,315,000 386,250 13.19%
ORIENTBANK 28-Dec-17 129.70 -1.65
-1.26%
135.75
129.00
131.86 540,000
90
-10.89% 712.04 1,248,000 384,000 44.44%
JISLJALEQS 30-Nov-17 105.90 -0.35
-0.33%
108.30
105.40
106.59 15,165,000
1,685
-54.68% 16,164.37 46,413,000 369,000 0.80%
BHEL 28-Dec-17 88.65 -0.10
-0.11%
89.95
88.20
89.08 720,000
96
-9.43% 641.38 2,580,000 360,000 16.22%
BEL 30-Nov-17 178.80 -1.15
-0.64%
182.55
178.20
180.76 8,370,450
1,691
30.18% 15,130.43 20,408,850 351,450 1.75%
VEDL 28-Dec-17 309.50 5.10
1.68%
315.55
308.00
312.58 1,473,500
842
101.44% 4,605.87 1,713,250 350,000 25.67%
RPOWER 28-Dec-17 37.20 0.10
0.27%
37.55
36.90
37.13 840,000
70
-55.13% 311.89 5,808,000 348,000 6.37%
JINDALSTEL 30-Nov-17 165.65 -0.65
-0.39%
169.50
164.15
166.57 18,067,500
4,015
-7.98% 30,095.03 31,428,000 346,500 1.11%
GAIL 30-Nov-17 445.40 -4.10
-0.91%
456.30
444.00
450.52 4,534,000
2,267
-21.94% 20,426.58 15,422,000 346,000 2.30%
FEDERALBNK 28-Dec-17 113.45 -0.05
-0.04%
115.10
113.20
114.35 874,500
159
67.37% 999.99 3,558,500 335,500 10.41%
LT 30-Nov-17 1,225.40 5.70
0.47%
1,244.90
1,219.50
1,230.19 5,927,250
7,903
58.22% 72,916.44 12,363,750 315,000 2.61%
ADANIPOWER 28-Dec-17 34.55 1.10
3.29%
35.00
33.10
33.96 1,660,000
83
219.23% 563.74 3,540,000 300,000 9.26%
IDBI 28-Dec-17 60.35 0.30
0.50%
62.15
60.00
61.14 416,000
52
57.58% 254.34 1,848,000 280,000 17.86%
ADANIPORTS 30-Nov-17 402.65 3.35
0.84%
406.60
397.75
402.26 8,580,000
3,432
2.60% 34,513.91 9,475,000 280,000 3.05%
NHPC 28-Dec-17 27.25 0.00
0.00%
27.65
27.15
27.43 891,000
33
43.48% 244.40 2,970,000 270,000 10.00%
BANKBARODA 28-Dec-17 184.65 1.00
0.54%
192.90
183.35
187.99 1,312,500
375
40.45% 2,467.37 1,753,500 269,500 18.16%
WIPRO 30-Nov-17 295.20 -2.40
-0.81%
298.50
294.80
296.40 4,821,600
2,009
3.03% 14,291.22 34,236,000 266,400 0.78%
HDFCBANK 28-Dec-17 1,837.50 26.10
1.44%
1,843.00
1,820.45
1,835.12 552,000
1,104
31.90% 10,129.86 1,320,000 260,000 24.53%
PTC 30-Nov-17 116.85 0.75
0.65%
118.10
115.50
116.90 5,200,000
650
-9.85% 6,078.80 21,624,000 256,000 1.20%
NATIONALUM 28-Dec-17 82.55 0.75
0.92%
85.00
81.70
83.21 480,000
60
9.09% 399.41 1,272,000 248,000 24.22%
SYNDIBANK 28-Dec-17 90.60 2.55
2.90%
92.00
90.20
90.98 720,000
80
77.78% 655.06 693,000 243,000 54.00%
BHARATFIN 30-Nov-17 971.90 11.00
1.14%
977.55
964.05
971.08 2,268,000
2,268
9.04% 22,024.09 11,872,000 238,000 2.05%
TATAMOTORS 28-Dec-17 425.30 8.10
1.94%
427.00
420.55
423.54 1,054,500
703
72.73% 4,466.23 5,299,500 237,000 4.68%
PNB 28-Dec-17 192.50 1.55
0.81%
202.75
191.55
196.82 1,501,500
429
25.44% 2,955.25 1,526,000 234,500 18.16%
MANAPPURAM 28-Dec-17 104.15 -0.75
-0.71%
110.00
102.90
104.81 960,000
160
2.56% 1,006.18 1,032,000 234,000 29.32%
DISHTV 30-Nov-17 76.65 -0.35
-0.45%
79.10
75.90
76.97 6,846,000
978
50.46% 5,269.37 25,270,000 224,000 0.89%
TATAGLOBAL 28-Dec-17 262.00 7.75
3.05%
262.50
253.15
258.43 1,233,000
274
85.14% 3,186.44 1,075,500 216,000 25.13%
MGL 30-Nov-17 1,081.00 -12.05
-1.10%
1,117.95
1,073.70
1,091.64 810,000
1,350
-13.41% 8,842.28 1,360,800 207,000 17.94%
HCC 28-Dec-17 37.25 1.25
3.47%
37.75
36.60
37.20 816,000
68
353.33% 303.55 1,152,000 204,000 21.52%
CASTROLIND 30-Nov-17 397.30 2.55
0.65%
400.30
395.80
397.64 3,046,400
2,176
145.88% 12,113.70 12,866,000 201,600 1.59%
RNAVAL 28-Dec-17 42.25 -0.25
-0.59%
42.85
42.00
42.35 261,000
29
-79.43% 110.53 918,000 198,000 27.50%
UPL 30-Nov-17 726.50 -7.35
-1.00%
744.00
725.25
733.86 2,557,200
2,131
-9.59% 18,766.27 13,035,600 184,800 1.44%
TORNTPOWER 28-Dec-17 264.40 -0.85
-0.32%
269.80
263.80
266.61 285,000
95
179.41% 759.84 381,000 180,000 89.55%
UNIONBANK 28-Dec-17 171.90 -3.25
-1.86%
181.40
170.90
175.77 692,000
173
140.28% 1,216.33 508,000 180,000 54.88%
LUPIN 28-Dec-17 837.50 0.15
0.02%
847.20
835.05
840.25 343,200
858
24.35% 2,883.74 1,096,400 174,400 18.92%
JINDALSTEL 28-Dec-17 166.60 -0.60
-0.36%
170.30
165.30
167.20 495,000
110
6.80% 827.64 778,500 162,000 26.28%
TATAMTRDVR 28-Dec-17 243.05 2.35
0.98%
246.10
242.10
243.44 424,200
202
359.09% 1,032.67 924,000 161,700 21.21%
SREINFRA 30-Nov-17 100.10 0.75
0.75%
101.90
99.50
100.55 2,940,000
588
-30.41% 2,956.17 12,845,000 155,000 1.22%
ALBK 28-Dec-17 79.85 -0.05
-0.06%
82.55
79.55
81.19 570,000
57
46.15% 462.78 1,000,000 140,000 16.28%
BANKNIFTY 30-Nov-17 25,818.75 302.90
1.19%
25,974.65
25,752.20
25,895.65 3,560,160
89,004
50.87% 921,926.57 2,377,640 137,840 6.15%
ESCORTS 30-Nov-17 697.15 -0.40
-0.06%
713.90
695.00
702.13 1,467,400
1,334
5.04% 10,303.06 4,263,600 133,100 3.22%
CGPOWER 28-Dec-17 84.00 3.00
3.70%
85.00
81.80
83.02 792,000
66
65.00% 657.52 1,200,000 132,000 12.36%
HEXAWARE 30-Nov-17 331.95 -5.20
-1.54%
344.45
330.65
333.58 2,529,000
843
-51.88% 8,436.24 2,628,000 129,000 5.16%
PTC 28-Dec-17 117.65 0.90
0.77%
118.10
116.50
117.19 224,000
28
86.67% 262.51 664,000 128,000 23.88%
GODREJIND 28-Dec-17 557.65 12.55
2.30%
562.65
550.25
559.59 171,000
114
660.00% 956.90 244,500 126,000 106.33%
BEL 28-Dec-17 179.75 -0.65
-0.36%
183.35
179.45
181.41 222,750
45
80.00% 404.09 831,600 123,750 17.48%
BALRAMCHIN 28-Dec-17 163.65 3.30
2.06%
164.50
161.30
163.56 273,000
78
290.00% 446.52 840,000 122,500 17.07%
HINDALCO 28-Dec-17 261.45 4.25
1.65%
265.15
260.60
262.79 574,000
164
10.07% 1,508.41 990,500 122,500 14.11%
INDUSINDBK 30-Nov-17 1,633.65 21.85
1.36%
1,640.40
1,621.45
1,631.52 1,963,200
6,544
36.62% 32,030.00 5,820,900 122,100 2.14%
CGPOWER 30-Nov-17 83.70 2.80
3.46%
84.55
81.05
82.80 13,332,000
1,111
109.23% 11,038.90 27,000,000 120,000 0.45%
TORNTPOWER 30-Nov-17 264.05 0.95
0.36%
267.40
261.65
264.87 3,360,000
1,120
-36.76% 8,899.63 6,237,000 117,000 1.91%
HCLTECH 30-Nov-17 844.05 -11.35
-1.33%
858.25
842.70
848.07 1,795,500
2,565
1.14% 15,227.10 9,398,900 115,500 1.24%
ITC 28-Dec-17 259.50 2.65
1.03%
260.55
258.15
259.50 952,800
397
-21.54% 2,472.52 4,101,600 115,200 2.89%
PFC 28-Dec-17 127.40 1.00
0.79%
131.55
127.00
128.69 900,000
150
54.64% 1,158.21 2,112,000 108,000 5.39%
SUZLON 25-Jan-18 13.95 0.30
2.20%
14.05
13.90
13.99 480,000
14
-52.94% 67.15 3,955,000 105,000 2.73%
NTPC 28-Dec-17 177.80 0.10
0.06%
180.20
177.05
178.16 376,000
94
-14.55% 669.88 908,000 104,000 12.94%
BHARTIARTL 28-Dec-17 498.45 4.30
0.87%
509.60
496.00
502.07 651,100
383
40.29% 3,268.98 1,315,800 103,700 8.56%
L&TFH 28-Dec-17 191.70 3.10
1.64%
194.00
191.00
192.45 531,000
118
-32.18% 1,021.91 1,903,500 103,500 5.75%
AXISBANK 28-Dec-17 547.25 -0.75
-0.14%
562.00
545.95
553.04 508,800
424
24.34% 2,813.87 2,430,000 103,200 4.44%
RELIANCE 28-Dec-17 917.40 7.15
0.79%
942.00
915.10
922.96 838,000
838
0.96% 7,734.40 1,796,000 103,000 6.08%
JSWENERGY 28-Dec-17 80.75 -0.45
-0.55%
81.30
79.55
81.17 161,500
19
11.76% 131.09 2,465,000 102,000 4.32%
TVSMOTOR 28-Dec-17 710.05 2.45
0.35%
723.00
704.05
715.86 261,000
261
278.26% 1,868.39 284,000 101,000 55.19%
AUROPHARMA 28-Dec-17 712.55 -5.95
-0.83%
727.60
711.15
719.26 312,000
390
51.16% 2,244.09 641,600 97,600 17.94%
NMDC 28-Dec-17 125.10 0.05
0.04%
127.10
124.60
126.12 396,000
66
57.14% 499.44 1,164,000 96,000 8.99%
KOTAKBANK 28-Dec-17 1,030.55 6.85
0.67%
1,033.40
1,024.55
1,029.63 175,200
219
-25.26% 1,803.91 484,800 95,200 24.44%
TATACHEM 30-Nov-17 720.20 3.00
0.42%
728.40
718.00
722.69 2,622,000
1,748
20.80% 18,948.93 6,880,500 94,500 1.39%
RELINFRA 28-Dec-17 441.05 -7.25
-1.62%
455.55
438.20
445.37 380,900
293
-19.95% 1,696.41 634,400 93,600 17.31%
EQUITAS 30-Nov-17 141.50 2.20
1.58%
144.20
140.10
142.11 4,268,800
1,334
184.43% 6,066.39 15,878,400 86,400 0.55%
WOCKPHARMA 30-Nov-17 715.85 17.80
2.55%
721.00
701.40
712.27 1,580,000
1,975
36.30% 11,253.87 3,271,200 84,000 2.64%
NIFTY 28-Dec-17 10,345.85 59.35
0.58%
10,407.65
10,331.00
10,378.74 659,025
8,787
-30.00% 68,398.49 2,464,500 83,700 3.52%
UPL 28-Dec-17 730.55 -6.70
-0.91%
747.35
729.15
737.49 198,000
165
57.14% 1,460.23 403,200 82,800 25.84%
ADANIPORTS 28-Dec-17 404.55 3.10
0.77%
408.10
400.00
404.11 327,500
131
77.03% 1,323.46 320,000 82,500 34.74%
IDEA 30-Nov-17 95.50 -0.95
-0.98%
98.55
94.60
96.84 24,948,000
3,564
29.13% 24,159.64 60,683,000 77,000 0.13%
GRANULES 28-Dec-17 123.45 1.45
1.19%
124.70
122.80
123.51 180,000
36
12.50% 222.32 855,000 75,000 9.62%
AMARAJABAT 30-Nov-17 799.70 5.25
0.66%
807.60
781.25
794.70 2,094,000
3,490
-20.16% 16,641.02 2,074,200 73,200 3.66%
LT 28-Dec-17 1,231.10 5.40
0.44%
1,248.75
1,225.90
1,237.61 316,500
422
52.35% 3,917.04 530,250 72,000 15.71%
ANDHRABANK 28-Dec-17 66.35 0.85
1.30%
67.95
66.20
66.88 410,000
41
-42.25% 274.21 1,120,000 70,000 6.67%
IDEA 28-Dec-17 96.05 -0.80
-0.83%
99.00
95.50
97.38 574,000
82
86.36% 558.96 1,001,000 70,000 7.52%
KTKBANK 28-Dec-17 158.80 0.90
0.57%
161.80
158.00
159.74 380,000
100
316.67% 607.01 657,400 68,400 11.61%
GSFC 28-Dec-17 137.65 -0.25
-0.18%
140.50
137.40
138.94 238,500
53
12.77% 331.37 450,000 67,500 17.65%
ENGINERSIN 30-Nov-17 184.15 -1.00
-0.54%
188.50
182.00
185.24 7,455,000
2,130
-9.82% 13,809.64 15,739,500 66,500 0.42%
APOLLOTYRE 28-Dec-17 238.50 2.60
1.10%
241.20
236.70
239.02 399,000
133
137.50% 953.69 426,000 66,000 18.33%
BANKINDIA 28-Dec-17 207.60 0.40
0.19%
218.05
205.90
210.80 648,000
108
-12.20% 1,365.98 690,000 66,000 10.58%
DLF 25-Jan-18 226.65 15.65
7.42%
227.15
217.00
223.56 90,000
18
1,700.00% 201.20 110,000 65,000 144.44%
HINDPETRO 28-Dec-17 418.15 1.85
0.44%
423.40
414.60
418.19 201,600
128
39.13% 843.07 519,750 64,575 14.19%
STAR 30-Nov-17 791.20 19.85
2.57%
797.00
771.75
790.22 1,440,000
2,880
196.30% 11,379.17 5,366,500 64,000 1.21%
ENGINERSIN 28-Dec-17 184.70 -1.20
-0.65%
189.60
183.00
185.20 290,500
83
76.60% 538.01 584,500 63,000 12.08%
BALKRISIND 30-Nov-17 2,091.40 14.50
0.70%
2,168.00
2,034.60
2,112.38 816,800
2,042
-11.02% 17,253.92 420,000 58,400 16.15%
GAIL 28-Dec-17 445.95 -4.55
-1.01%
457.90
443.35
451.54 212,000
106
49.30% 957.26 296,000 58,000 24.37%
EQUITAS 28-Dec-17 142.40 2.30
1.64%
144.85
141.00
142.71 259,200
81
50.00% 369.90 604,800 57,600 10.53%
UJJIVAN 30-Nov-17 391.70 6.10
1.58%
401.00
387.20
394.74 6,505,200
5,421
89.41% 25,678.63 7,704,000 57,600 0.75%
GLENMARK 30-Nov-17 585.80 1.95
0.33%
595.00
584.00
588.95 1,132,600
1,618
4.66% 6,670.45 7,555,800 57,400 0.77%
TITAN 28-Dec-17 790.90 15.95
2.06%
800.00
780.00
790.40 214,500
143
204.26% 1,695.41 286,500 57,000 24.84%
RAMCOCEM 30-Nov-17 731.85 15.90
2.22%
748.00
719.80
736.66 428,800
536
42.55% 3,158.80 643,200 56,800 9.69%
BIOCON 28-Dec-17 395.25 10.15
2.64%
410.00
387.75
398.99 408,600
227
108.26% 1,630.27 786,600 55,800 7.64%
SREINFRA 28-Dec-17 101.00 0.60
0.60%
102.10
100.20
101.25 105,000
21
10.53% 106.31 465,000 55,000 13.41%
SRF 30-Nov-17 1,781.60 29.65
1.69%
1,809.85
1,736.50
1,780.07 1,301,500
2,603
129.14% 23,167.61 988,000 54,000 5.78%
CASTROLIND 28-Dec-17 397.90 2.50
0.63%
399.80
397.00
398.41 142,800
102
191.43% 568.93 280,000 53,200 23.46%
ICICIPRULI 30-Nov-17 393.95 11.75
3.07%
399.00
383.25
393.70 5,070,000
3,900
332.85% 19,960.59 6,847,100 52,000 0.77%
DRREDDY 28-Dec-17 2,343.60 -12.90
-0.55%
2,395.00
2,323.30
2,348.13 119,400
597
13.93% 2,803.67 705,400 51,800 7.93%
CADILAHC 30-Nov-17 448.55 3.65
0.82%
451.40
444.20
447.91 2,211,200
1,382
19.55% 9,904.19 4,715,200 51,200 1.10%
HCLTECH 28-Dec-17 847.70 -11.95
-1.39%
862.00
846.75
851.15 98,000
140
11.11% 834.13 171,500 49,000 40.00%
MCX 30-Nov-17 953.55 17.55
1.88%
972.20
940.10
959.15 814,000
1,628
105.56% 7,807.48 2,382,000 48,500 2.08%
SBIN 25-Jan-18 341.25 3.70
1.10%
348.90
341.05
344.87 102,000
34
142.86% 351.77 252,000 48,000 23.53%
POWERGRID 28-Dec-17 209.30 0.15
0.07%
210.15
209.00
209.40 236,000
59
-18.06% 494.18 600,000 44,000 7.91%
RBLBANK 28-Dec-17 516.45 2.90
0.56%
521.10
514.80
517.71 242,000
242
384.00% 1,252.86 360,000 43,000 13.56%
APOLLOHOSP 30-Nov-17 1,050.65 33.00
3.24%
1,056.00
1,018.05
1,040.51 1,852,500
3,705
62.71% 19,275.45 2,593,500 42,000 1.65%
PIDILITIND 30-Nov-17 835.90 13.65
1.66%
839.50
822.15
830.57 1,038,000
1,038
273.38% 8,621.32 1,477,000 41,000 2.86%
BATAINDIA 30-Nov-17 755.35 8.90
1.19%
762.50
746.95
755.90 2,002,000
1,820
-15.19% 15,133.12 2,380,400 40,700 1.74%
HDFC 28-Dec-17 1,718.35 35.20
2.09%
1,730.75
1,690.00
1,719.41 184,000
368
6.67% 3,163.71 439,000 40,500 10.16%
MRPL 28-Dec-17 122.45 0.90
0.74%
124.05
122.45
122.94 103,500
23
-4.17% 127.24 225,000 40,500 21.95%
IRB 28-Dec-17 234.75 2.80
1.21%
239.00
233.95
236.19 205,000
82
127.78% 484.19 515,000 40,000 8.42%
GLENMARK 28-Dec-17 589.10 1.00
0.17%
597.55
587.20
591.65 122,500
175
98.86% 724.77 403,900 39,200 10.75%
CADILAHC 28-Dec-17 451.60 4.95
1.11%
453.00
447.00
450.32 145,600
91
167.65% 655.67 248,000 38,400 18.32%
PETRONET 28-Dec-17 256.45 1.80
0.71%
260.00
255.00
257.39 246,000
82
64.00% 633.18 423,000 36,000 9.30%
COALINDIA 28-Dec-17 272.95 3.10
1.15%
273.75
269.80
272.03 198,900
117
-45.58% 541.07 1,156,000 35,700 3.19%
FEDERALBNK 25-Jan-18 114.10 -0.15
-0.13%
115.65
114.10
114.67 33,000
6
-33.33% 37.84 539,000 33,000 6.52%
BERGEPAINT 30-Nov-17 256.30 3.90
1.55%
257.90
250.75
255.76 1,053,800
479
121.76% 2,695.20 1,676,400 30,800 1.87%
INFRATEL 28-Dec-17 383.90 -3.35
-0.87%
391.40
381.75
385.03 110,500
65
-5.80% 425.46 181,900 30,600 20.22%
IOC 28-Dec-17 397.35 1.85
0.47%
401.00
394.25
397.41 165,000
110
22.22% 655.73 574,500 30,000 5.51%
BHARATFORG 28-Dec-17 701.45 -1.70
-0.24%
715.50
698.90
705.92 92,400
77
-6.10% 652.27 223,200 28,800 14.81%
ICICIPRULI 28-Dec-17 395.60 12.60
3.29%
400.00
385.75
396.31 162,500
125
190.70% 644.00 198,900 28,600 16.79%
AXISBANK 25-Jan-18 550.00 -0.10
-0.02%
563.30
548.00
555.95 60,000
50
354.55% 333.57 157,200 27,600 21.30%
ICICIBANK 25-Jan-18 327.95 6.30
1.96%
334.05
325.00
330.86 49,500
18
500.00% 163.78 159,500 27,500 20.83%
IGL 28-Dec-17 304.90 2.25
0.74%
305.10
300.25
303.51 99,000
36
-42.86% 300.47 198,000 27,500 16.13%
HDIL 25-Jan-18 66.00 6.40
10.74%
66.55
63.00
65.35 48,000
5
50.00% 31.37 117,000 27,000 30.00%
INDUSINDBK 28-Dec-17 1,638.75 22.90
1.42%
1,642.95
1,620.00
1,636.31 87,000
290
11.11% 1,423.59 240,900 27,000 12.62%
M&M 28-Dec-17 1,427.85 2.55
0.18%
1,436.50
1,424.80
1,430.64 58,500
117
13.59% 836.92 193,500 26,500 15.87%
IDFC 25-Jan-18 62.10 1.10
1.80%
62.45
62.10
62.31 39,600
3
- 24.67 92,400 26,400 40.00%
LICHSGFIN 28-Dec-17 609.70 20.25
3.44%
613.00
597.45
606.23 301,400
274
90.28% 1,827.18 397,100 26,400 7.12%
DRREDDY 30-Nov-17 2,331.60 -15.55
-0.66%
2,364.75
2,310.00
2,334.99 859,200
4,296
34.04% 20,062.23 4,295,200 26,200 0.61%
CEATLTD 28-Dec-17 1,785.75 -1.40
-0.08%
1,823.00
1,775.95
1,799.64 56,350
161
387.88% 1,014.10 58,800 25,550 76.84%
GODFRYPHLP 30-Nov-17 1,048.20 13.50
1.30%
1,058.00
1,027.65
1,038.89 677,500
1,355
466.95% 7,038.48 588,500 25,500 4.53%
DABUR 28-Dec-17 340.15 -2.20
-0.64%
343.95
339.85
341.55 65,000
26
188.89% 222.01 180,000 25,000 16.13%
MCX 28-Dec-17 959.05 18.50
1.97%
977.70
946.75
963.73 86,500
173
86.02% 833.63 129,500 25,000 23.92%
TVSMOTOR 30-Nov-17 711.55 3.60
0.51%
725.00
708.50
718.39 3,463,000
3,463
75.88% 24,877.85 5,244,000 25,000 0.48%
BANKNIFTY 28-Dec-17 25,890.15 310.55
1.21%
26,399.00
25,851.05
25,978.14 95,720
2,393
126.61% 24,866.28 134,040 24,440 22.30%
ARVIND 28-Dec-17 426.10 -1.80
-0.42%
433.10
425.00
428.83 120,000
60
-3.23% 514.60 220,000 24,000 12.24%
BEML 30-Nov-17 1,636.00 -0.60
-0.04%
1,674.90
1,631.10
1,652.24 669,900
2,233
14.04% 11,068.36 2,339,400 23,400 1.01%
SUNTV 28-Dec-17 850.60 -1.35
-0.16%
858.50
847.05
852.48 87,000
87
148.57% 741.66 119,000 23,000 23.96%
HINDUNILVR 28-Dec-17 1,285.65 0.20
0.02%
1,305.00
1,281.05
1,294.42 58,200
97
-23.02% 753.35 216,000 22,800 11.80%
SRTRANSFIN 28-Dec-17 1,307.50 67.40
5.44%
1,319.00
1,273.00
1,302.71 69,000
115
858.33% 898.87 79,200 22,800 40.43%
ZEEL 28-Dec-17 539.60 -2.50
-0.46%
545.80
536.90
541.28 70,200
54
-1.82% 379.98 130,000 22,100 20.48%
BPCL 30-Nov-17 504.15 3.55
0.71%
507.25
497.15
502.73 6,211,800
3,451
21.77% 31,228.58 10,958,400 21,600 0.20%
ICIL 28-Dec-17 129.15 3.55
2.83%
131.00
124.50
128.00 266,000
76
55.10% 340.48 196,000 21,000 12.00%
VGUARD 28-Dec-17 226.00 0.20
0.09%
227.80
226.00
226.67 39,000
13
18.18% 88.40 129,000 21,000 19.44%
YESBANK 25-Jan-18 310.95 4.60
1.50%
318.05
310.35
314.29 71,750
41
105.00% 225.50 294,000 21,000 7.69%
PVR 30-Nov-17 1,415.05 15.50
1.11%
1,435.00
1,397.05
1,418.56 526,800
1,317
157.23% 7,472.97 550,400 20,800 3.93%
ADANIENT 28-Dec-17 157.90 11.55
7.89%
159.65
148.00
154.46 648,000
162
58.82% 1,000.90 724,000 20,000 2.84%
IBULHSGFIN 28-Dec-17 1,192.50 2.80
0.24%
1,219.85
1,188.05
1,199.51 110,000
275
4.56% 1,319.46 220,800 20,000 9.96%
KPIT 28-Dec-17 167.95 -1.45
-0.86%
169.70
167.00
167.77 104,000
26
44.44% 174.48 176,000 20,000 12.82%
ASIANPAINT 28-Dec-17 1,181.35 -4.30
-0.36%
1,200.00
1,178.00
1,189.40 39,600
66
-5.71% 471.00 122,400 19,200 18.60%
MOTHERSUMI 28-Dec-17 362.95 -0.35
-0.10%
366.20
363.00
364.52 41,250
11
-59.26% 150.36 243,750 18,750 8.33%
MOTHERSUMI 30-Nov-17 361.20 0.25
0.07%
367.05
358.05
362.48 5,055,000
1,348
-25.48% 18,323.36 11,756,250 18,750 0.16%
UJJIVAN 28-Dec-17 392.95 5.40
1.39%
402.00
388.70
396.46 100,800
84
78.72% 399.63 102,000 18,000 21.43%
BATAINDIA 28-Dec-17 758.30 8.55
1.14%
765.95
752.00
759.40 66,000
60
66.67% 501.20 127,600 17,600 16.00%
BAJFINANCE 28-Dec-17 1,803.45 27.85
1.57%
1,832.85
1,795.70
1,814.65 76,500
153
-6.71% 1,388.21 147,500 17,500 13.46%
INDIACEM 30-Nov-17 177.80 4.65
2.69%
178.85
174.20
176.85 4,382,000
1,252
94.71% 7,749.57 25,574,500 17,500 0.07%
VOLTAS 28-Dec-17 612.05 -1.50
-0.24%
619.00
606.50
611.23 113,000
113
-26.14% 690.69 170,000 17,000 11.11%
JUSTDIAL 28-Dec-17 554.75 25.05
4.73%
558.45
536.90
549.73 97,200
81
268.18% 534.34 228,000 16,800 7.95%
TATAMOTORS 25-Jan-18 426.00 6.75
1.61%
427.30
420.00
423.32 36,000
24
166.67% 152.40 196,500 16,500 9.17%
CIPLA 28-Dec-17 613.50 14.70
2.45%
620.00
607.45
614.87 82,000
82
9.33% 504.19 147,000 16,000 12.21%
OIL 28-Dec-17 356.65 3.65
1.03%
357.00
355.10
356.02 38,522
17
142.86% 137.15 101,970 15,862 18.42%
CAPF 28-Dec-17 702.25 7.35
1.06%
715.55
700.95
708.71 62,400
78
-17.89% 442.24 122,400 15,200 14.18%
TATAELXSI 28-Dec-17 900.15 0.15
0.02%
907.95
897.65
904.18 28,000
35
2.94% 253.17 94,400 15,200 19.19%
BHARATFORG 30-Nov-17 699.25 -2.10
-0.30%
709.90
695.00
703.36 2,210,400
1,842
16.21% 15,547.07 6,714,000 14,400 0.21%
CESC 28-Dec-17 1,014.80 1.55
0.15%
1,022.95
1,008.00
1,015.31 30,250
55
-22.54% 307.13 167,200 14,300 9.35%
ASHOKLEY 25-Jan-18 117.75 1.75
1.51%
118.15
117.75
117.95 28,000
4
-20.00% 33.03 301,000 14,000 4.88%
FORTIS 25-Jan-18 132.40 -0.70
-0.53%
134.15
132.40
132.89 24,300
7
80.00% 32.29 87,500 14,000 19.05%
CHENNPETRO 30-Nov-17 425.55 -1.80
-0.42%
434.70
423.90
428.00 547,500
365
1.39% 2,343.30 1,806,000 13,500 0.75%
SRTRANSFIN 30-Nov-17 1,303.35 68.85
5.58%
1,317.00
1,255.00
1,296.87 3,624,600
6,041
270.16% 47,006.35 3,061,800 13,200 0.43%
AMBUJACEM 28-Dec-17 276.75 -1.05
-0.38%
281.00
275.45
278.50 52,500
21
-52.27% 146.21 217,500 12,500 6.10%
M&MFIN 28-Dec-17 442.40 0.80
0.18%
446.75
438.15
442.85 41,250
33
-37.74% 182.68 83,750 12,500 17.54%
CANBK 28-Dec-17 391.50 3.20
0.82%
401.00
390.50
396.14 323,820
105
3.96% 1,282.78 376,248 12,336 3.39%
TCS 28-Dec-17 2,732.80 -35.65
-1.29%
2,770.85
2,727.40
2,740.56 43,500
174
-51.12% 1,192.14 170,750 12,250 7.73%
BANKINDIA 25-Jan-18 208.30 11.30
5.74%
211.45
210.20
210.73 48,000
8
700.00% 101.15 18,000 12,000 200.00%
INDIANB 25-Jan-18 423.90 14.45
3.53%
426.70
423.00
424.66 14,000
7
40.00% 59.45 30,000 12,000 66.67%
ITC 25-Jan-18 260.50 2.45
0.95%
261.50
260.50
260.81 14,400
6
-45.45% 37.56 256,800 12,000 4.90%
CHENNPETRO 28-Dec-17 426.40 -1.90
-0.44%
431.00
426.40
429.78 13,500
9
200.00% 58.02 49,500 12,000 32.00%
PFC 25-Jan-18 127.50 0.10
0.08%
130.25
128.00
128.92 54,000
9
- 69.62 138,000 12,000 9.52%
HDFC 25-Jan-18 1,725.60 41.60
2.47%
1,734.90
1,710.05
1,722.17 14,500
29
141.67% 249.71 20,000 11,500 135.29%
AMARAJABAT 28-Dec-17 804.25 6.40
0.80%
811.20
786.60
797.94 88,800
148
62.64% 708.57 76,800 10,800 16.36%
TATACHEM 28-Dec-17 723.40 4.30
0.60%
731.00
720.15
725.64 51,000
34
25.93% 370.08 151,500 10,500 7.45%
MARUTI 28-Dec-17 8,387.40 145.80
1.77%
8,412.25
8,285.00
8,354.82 26,325
351
61.75% 2,199.41 66,825 10,425 18.48%
IDBI 25-Jan-18 61.20 2.00
3.38%
61.20
61.20
61.20 8,000
1
- 4.90 110,000 10,000 10.00%
TECHM 28-Dec-17 489.15 -12.45
-2.48%
499.00
486.90
492.78 103,400
94
-25.40% 509.53 198,000 9,900 5.26%
RAYMOND 28-Dec-17 959.20 7.25
0.76%
978.90
956.15
965.55 44,800
56
143.48% 432.57 56,000 9,600 20.69%
PEL 28-Dec-17 2,631.00 26.50
1.02%
2,650.25
2,620.05
2,633.40 14,700
49
276.92% 387.11 47,700 9,300 24.22%
MCDOWELL-N 28-Dec-17 3,208.00 62.65
1.99%
3,244.10
3,160.15
3,217.84 31,500
126
43.18% 1,013.62 35,500 9,250 35.24%
BIOCON 25-Jan-18 397.90 8.75
2.25%
402.55
397.90
400.55 12,600
7
600.00% 50.47 30,600 9,000 41.67%
MFSL 28-Dec-17 574.35 22.80
4.13%
582.10
561.30
571.08 33,000
33
450.00% 188.46 40,000 9,000 29.03%
BAJAJFINSV 28-Dec-17 5,168.10 132.90
2.64%
5,252.00
5,069.45
5,175.28 18,000
144
500.00% 931.55 18,875 8,875 88.75%
BHARTIARTL 25-Jan-18 505.05 8.35
1.68%
510.40
498.95
506.73 25,500
15
7.14% 129.22 110,500 8,500 8.33%
DALMIABHA 30-Nov-17 3,084.55 61.60
2.04%
3,114.50
3,052.70
3,092.72 316,800
1,056
83.65% 9,797.74 508,500 8,100 1.62%
EXIDEIND 28-Dec-17 202.40 2.45
1.23%
205.85
200.45
202.33 316,000
79
146.88% 639.36 564,000 8,000 1.44%
ONGC 25-Jan-18 180.00 -2.00
-1.10%
181.50
179.95
180.40 18,750
5
150.00% 33.83 150,000 7,500 5.26%
BAJAJFINSV 30-Nov-17 5,150.40 144.45
2.89%
5,223.40
5,035.05
5,138.96 446,875
3,575
172.28% 22,964.73 776,000 7,375 0.96%
BERGEPAINT 28-Dec-17 258.85 5.85
2.31%
259.00
255.00
257.80 17,600
8
700.00% 45.37 26,400 6,600 33.33%
SUNPHARMA 25-Jan-18 524.00 6.45
1.25%
526.00
518.55
521.88 10,400
9
-43.48% 54.28 70,400 6,600 10.34%
DIVISLAB 30-Nov-17 1,023.15 13.80
1.37%
1,033.80
1,016.35
1,024.98 1,152,800
1,441
-32.12% 11,815.97 3,882,400 6,400 0.17%
TATAMTRDVR 30-Nov-17 242.00 2.55
1.06%
245.20
241.00
242.95 3,171,000
1,510
23.06% 7,703.94 25,225,200 6,300 0.02%
HAVELLS 28-Dec-17 512.70 9.15
1.82%
515.00
506.40
510.62 122,000
61
60.53% 622.96 156,000 6,000 4.00%
MINDTREE 28-Dec-17 518.30 5.15
1.00%
523.55
512.95
518.32 22,800
19
11.76% 118.18 31,200 6,000 23.81%
MANAPPURAM 25-Jan-18 103.55 -1.55
-1.47%
105.55
103.55
104.86 24,000
4
-50.00% 25.17 66,000 6,000 10.00%
RECLTD 25-Jan-18 162.10 6.35
4.08%
163.80
161.00
162.25 36,000
6
- 58.41 174,000 6,000 3.57%
JUSTDIAL 25-Jan-18 546.20 51.30
10.37%
554.30
546.20
551.03 6,000
4
- 33.06 7,000 5,600 400.00%
BPCL 28-Dec-17 504.45 4.00
0.80%
506.00
497.50
502.43 187,200
104
11.83% 940.55 279,000 5,400 1.97%
MARICO 28-Dec-17 310.00 3.45
1.13%
311.00
308.50
309.60 28,600
11
-73.17% 88.55 91,000 5,200 6.06%
ULTRACEMCO 28-Dec-17 4,306.15 -7.35
-0.17%
4,375.00
4,281.20
4,327.73 11,200
56
-12.50% 484.71 29,800 5,000 20.16%
UBL 28-Dec-17 1,116.35 -16.10
-1.42%
1,181.70
1,099.00
1,146.37 39,200
56
700.00% 449.38 28,000 4,900 21.21%
BEML 28-Dec-17 1,643.85 -2.75
-0.17%
1,679.95
1,641.05
1,655.33 18,600
62
5.08% 307.89 44,100 4,800 12.21%
CUMMINSIND 28-Dec-17 864.15 3.05
0.35%
864.45
861.00
862.95 12,600
21
90.91% 108.73 38,400 4,800 14.29%
DCBBANK 28-Dec-17 180.25 4.50
2.56%
181.00
178.45
179.86 189,000
42
40.00% 339.94 391,500 4,500 1.16%
GRASIM 28-Dec-17 1,188.35 15.95
1.36%
1,205.00
1,187.00
1,193.22 35,250
47
34.29% 420.61 84,750 4,500 5.61%
GSFC 25-Jan-18 138.00 0.70
0.51%
138.00
138.00
138.00 4,500
1
- 6.21 18,000 4,500 33.33%
ACC 28-Dec-17 1,779.35 -25.55
-1.42%
1,820.80
1,775.00
1,799.89 20,800
52
126.09% 374.38 35,600 4,400 14.10%
COALINDIA 25-Jan-18 272.00 3.45
1.28%
272.00
269.50
270.84 8,500
4
-70.59% 23.02 371,800 4,400 1.20%
ESCORTS 28-Dec-17 700.85 0.60
0.09%
713.65
700.00
705.06 47,300
43
186.67% 333.49 113,300 4,400 4.04%
LICHSGFIN 25-Jan-18 611.10 12.35
2.06%
612.00
605.75
610.00 9,900
9
- 60.39 6,600 4,400 200.00%
MGL 28-Dec-17 1,088.50 -10.55
-0.96%
1,110.00
1,082.95
1,091.11 8,400
14
-61.11% 91.65 30,000 4,200 16.28%
ADANIENT 25-Jan-18 159.85 2.50
1.59%
159.85
159.85
159.85 4,000
1
- 6.39 12,000 4,000 50.00%
INDIANB 28-Dec-17 414.35 -1.40
-0.34%
431.05
412.45
420.61 172,000
86
-13.13% 723.45 184,000 4,000 2.22%
BHARATFIN 28-Dec-17 976.65 11.20
1.16%
982.20
969.75
975.62 64,000
64
190.91% 624.40 98,000 4,000 4.26%
TATASTEEL 25-Jan-18 711.80 15.35
2.20%
715.10
710.60
712.77 13,000
13
30.00% 92.66 81,000 4,000 5.19%
VOLTAS 25-Jan-18 610.00 7.00
1.16%
610.05
610.00
610.02 5,000
5
- 30.50 6,000 4,000 200.00%
HEROMOTOCO 28-Dec-17 3,663.65 -17.60
-0.48%
3,720.80
3,656.70
3,683.49 15,200
76
10.14% 559.89 36,600 3,800 11.59%
KTKBANK 25-Jan-18 159.75 2.75
1.75%
161.00
159.75
160.37 7,600
2
0.00% 12.19 15,200 3,800 33.33%
MARUTI 30-Nov-17 8,350.20 144.95
1.77%
8,379.00
8,245.05
8,318.03 846,450
11,286
40.72% 70,407.96 1,713,150 3,750 0.22%
BPCL 25-Jan-18 498.50 -2.35
-0.47%
504.50
498.50
502.43 5,400
3
50.00% 27.13 37,800 3,600 10.53%
INDIGO 28-Dec-17 1,177.65 -1.60
-0.14%
1,183.60
1,170.00
1,177.34 9,000
15
50.00% 105.96 36,600 3,600 10.91%
LUPIN 25-Jan-18 844.50 8.00
0.96%
853.45
842.50
845.38 7,200
12
80.00% 60.87 107,400 3,600 3.47%
NESTLEIND 30-Nov-17 7,726.60 46.85
0.61%
7,740.00
7,705.05
7,727.41 24,300
243
-19.27% 1,877.76 138,200 3,600 2.67%
BAJAJ-AUTO 28-Dec-17 3,237.00 -0.10
-0.00%
3,264.95
3,229.75
3,242.80 7,250
29
-50.00% 235.10 32,250 3,500 12.17%
HINDALCO 25-Jan-18 264.00 6.50
2.52%
266.00
263.70
264.69 28,000
8
700.00% 74.11 38,500 3,500 10.00%
SRF 28-Dec-17 1,792.00 74.70
4.35%
1,810.00
1,747.05
1,774.29 17,000
34
1,600.00% 301.63 14,000 3,500 33.33%
TATACOMM 28-Dec-17 706.65 5.10
0.73%
717.00
704.95
711.68 33,600
48
860.00% 239.12 106,400 3,500 3.40%
RAMCOCEM 28-Dec-17 740.70 31.25
4.40%
740.75
724.95
732.39 4,800
6
- 35.15 11,200 3,200 40.00%
UJJIVAN 25-Jan-18 398.00 12.85
3.34%
398.05
398.00
398.02 2,400
2
- 9.55 8,000 3,200 66.67%
HEXAWARE 28-Dec-17 333.70 -5.80
-1.71%
336.15
333.70
334.66 24,000
8
-63.64% 80.32 126,000 3,000 2.44%
NIITTECH 28-Dec-17 640.50 -1.35
-0.21%
647.45
640.50
645.51 52,500
35
483.33% 338.89 19,500 3,000 18.18%
PCJEWELLER 28-Dec-17 365.25 15.25
4.36%
370.10
357.40
365.10 75,000
50
16.28% 273.83 348,000 3,000 0.87%
SIEMENS 28-Dec-17 1,204.40 25.35
2.15%
1,209.25
1,190.00
1,200.01 17,000
34
9.68% 204.00 54,000 3,000 5.88%
TITAN 25-Jan-18 788.20 -0.35
-0.04%
794.70
794.70
791.45 3,000
2
- 23.74 9,000 3,000 50.00%
TORNTPOWER 25-Jan-18 267.00 5.35
2.04%
267.00
267.00
267.00 3,000
1
- 8.01 18,000 3,000 20.00%
BANKNIFTY 25-Jan-18 25,948.20 309.70
1.21%
26,101.00
25,821.15
26,027.99 6,360
159
160.66% 1,655.38 12,240 2,960 31.90%
AJANTPHARM 28-Dec-17 1,279.80 39.90
3.22%
1,284.00
1,245.05
1,270.36 10,400
26
73.33% 132.12 17,200 2,400 16.22%
AJANTPHARM 30-Nov-17 1,275.05 44.60
3.62%
1,279.90
1,230.90
1,258.21 1,082,000
2,705
95.31% 13,613.83 1,029,600 2,400 0.23%
COLPAL 28-Dec-17 1,048.80 0.80
0.08%
1,057.00
1,048.00
1,051.35 5,600
8
0.00% 58.88 39,900 2,100 5.56%
BALKRISIND 28-Dec-17 2,100.05 16.25
0.78%
2,171.00
2,098.60
2,120.95 6,400
16
-48.39% 135.74 18,400 2,000 12.20%
PIDILITIND 28-Dec-17 836.25 9.25
1.12%
836.25
835.45
835.73 3,000
3
- 25.07 30,000 2,000 7.14%
PVR 28-Dec-17 1,420.00 12.50
0.89%
1,435.95
1,416.00
1,427.66 5,600
14
16.67% 79.95 11,200 2,000 21.74%
ASIANPAINT 30-Nov-17 1,175.50 -5.35
-0.45%
1,196.10
1,171.75
1,183.84 1,386,000
2,310
52.88% 16,408.02 2,919,000 1,800 0.06%
MRF 30-Nov-17 69,790.60 -272.65
-0.39%
70,939.75
69,650.20
70,307.11 20,310
1,354
-9.55% 14,279.37 71,565 1,740 2.49%
AUROPHARMA 25-Jan-18 725.00 1.95
0.27%
729.10
725.00
727.05 1,600
2
100.00% 11.63 8,800 1,600 22.22%
CANBK 25-Jan-18 398.00 12.65
3.28%
398.00
398.00
398.00 3,084
2
-80.00% 12.27 9,600 1,600 20.00%
TORNTPHARM 28-Dec-17 1,274.10 -2.60
-0.20%
1,284.00
1,274.10
1,278.05 3,200
8
0.00% 40.90 15,200 1,600 11.76%
HINDPETRO 25-Jan-18 418.20 0.70
0.17%
419.80
416.50
418.10 18,900
12
1,100.00% 79.02 44,100 1,575 3.70%
NIFTY 25-Jan-18 10,379.85 60.10
0.58%
10,440.00
10,363.00
10,412.35 85,125
1,135
25.55% 8,863.51 150,900 1,575 1.05%
DHFL 28-Dec-17 642.95 10.75
1.70%
660.00
640.00
649.10 78,000
52
300.00% 506.30 663,000 1,500 0.23%
KSCL 28-Dec-17 539.25 12.25
2.32%
539.25
534.25
535.42 6,000
4
100.00% 32.13 79,500 1,500 1.92%
LT 25-Jan-18 1,247.80 23.60
1.93%
1,255.00
1,247.80
1,250.30 2,250
3
0.00% 28.13 12,750 1,500 13.33%
COLPAL 30-Nov-17 1,045.50 1.95
0.19%
1,057.75
1,041.20
1,049.63 353,500
505
-36.40% 3,710.44 1,409,100 1,400 0.10%
RELINFRA 25-Jan-18 444.55 4.45
1.01%
451.10
444.55
447.92 6,500
5
25.00% 29.11 7,800 1,300 20.00%
DALMIABHA 28-Dec-17 3,108.30 89.90
2.98%
3,132.00
3,080.00
3,113.07 1,200
4
-33.33% 37.36 8,700 1,200 16.00%
MARUTI 25-Jan-18 8,421.45 133.05
1.61%
8,437.85
8,330.50
8,366.07 2,175
29
383.33% 181.96 10,050 1,125 12.61%
BRITANNIA 28-Dec-17 4,780.00 -31.00
-0.64%
4,816.10
4,780.00
4,808.99 1,000
5
-37.50% 48.09 11,800 1,000 9.26%
JUBLFOOD 25-Jan-18 1,783.10 33.10
1.89%
1,793.00
1,783.10
1,788.05 1,000
2
-50.00% 17.88 8,000 1,000 14.29%
JUBLFOOD 28-Dec-17 1,770.15 -9.65
-0.54%
1,795.05
1,762.00
1,779.30 36,500
73
-31.78% 649.44 98,000 1,000 1.03%
RBLBANK 25-Jan-18 526.70 6.70
1.29%
526.70
526.70
526.70 1,000
1
- 5.27 9,000 1,000 12.50%
BOSCHLTD 28-Dec-17 19,155.95 -281.60
-1.45%
19,600.00
19,111.70
19,235.26 1,425
57
18.75% 274.10 3,275 875 36.46%
GODREJCP 28-Dec-17 951.15 11.75
1.25%
954.95
948.85
952.82 5,600
7
-36.36% 53.36 19,200 800 4.35%
GRASIM 25-Jan-18 1,202.45 24.45
2.08%
1,202.45
1,202.45
1,202.45 750
1
-50.00% 9.02 3,000 750 33.33%
BAJFINANCE 25-Jan-18 1,825.00 60.00
3.40%
1,836.00
1,825.00
1,832.33 1,500
3
200.00% 27.48 3,500 500 16.67%
DRREDDY 25-Jan-18 2,352.95 4.35
0.19%
2,352.95
2,350.75
2,352.13 600
2
- 14.11 3,500 500 16.67%
EICHERMOT 28-Dec-17 30,960.15 260.90
0.85%
31,099.95
30,800.00
30,978.15 1,200
48
-35.14% 371.74 5,375 500 10.26%
HDFCBANK 25-Jan-18 1,844.25 15.50
0.85%
1,844.25
1,840.00
1,842.75 1,500
3
- 27.64 5,000 500 11.11%
NIFTYIT 28-Dec-17 11,301.00 510.00
4.73%
11,301.00
11,301.00
11,301.00 85,125
1,135
25.55% 9,619.98 750 500 200.00%
BRITANNIA 30-Nov-17 4,757.90 0.15
0.00%
4,834.35
4,751.80
4,793.27 154,000
770
2.12% 7,381.64 805,600 400 0.05%
INDUSINDBK 25-Jan-18 1,657.95 38.95
2.41%
1,657.95
1,657.95
1,657.95 300
1
- 4.97 900 300 50.00%
PAGEIND 28-Dec-17 23,504.85 -350.75
-1.47%
23,942.65
23,405.00
23,587.23 950
19
-54.76% 224.08 2,350 150 6.82%
SHREECEM 28-Dec-17 18,203.10 302.90
1.69%
18,203.10
18,203.10
18,203.10 50
1
- 9.10 250 50 25.00%
MRF 28-Dec-17 70,154.85 -234.05
-0.33%
71,138.85
70,000.50
70,490.20 720
48
37.14% 507.53 1,455 45 3.19%
Sections
Follow us on
Available On