Most Active Value - F&O Market, All Futures & Options, Index Futures, Index Options, Stock Futures, Stock Options

YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)

Dec 15, 15:15

Symbol	Expiry Date	Last Price	Change	Chge %	High Low	Average Price	Vol - Shares Contracts	Value (Rs. Lakh)	Open Interest	Open Int Chg
INDIGO	30-Dec-25	4,993.00	109.00	2.23%	5,030.50 4,889.00	4,975.77	2,974,800 19,832	148,019.21	11,400,300	43,650 0.38%
IDEA	30-Dec-25	11.40	-0.31	-2.65%	12.05 11.39	11.67	1,108,505,775 15,509	129,362.62	5,955,225,525	58,180,650 0.99%
HINDZINC	30-Dec-25	570.35	7.35	1.31%	572.65 557.45	565.96	19,182,275 15,659	108,564.00	32,920,650	-1,688,050 -4.88%
SHRIRAMFIN	30-Dec-25	859.45	7.30	0.86%	874.40 850.00	864.91	11,606,925 14,069	100,389.46	64,062,900	755,700 1.19%
HDFCBANK	30-Dec-25	998.70	-6.30	-0.63%	1,005.60 994.10	999.91	9,023,300 16,406	90,224.88	193,841,450	-333,850 -0.17%
BSE	30-Dec-25	2,658.00	-84.50	-3.08%	2,745.00 2,643.00	2,684.78	3,300,750 8,802	88,617.88	10,357,875	442,875 4.47%
SAMMAANCAP	30-Dec-25	149.35	-0.48	-0.32%	153.90 148.09	149.91	55,994,600 13,022	83,941.50	90,347,300	-490,200 -0.54%
KAYNES	30-Dec-25	4,215.00	-69.00	-1.61%	4,396.00 4,180.50	4,297.40	1,945,000 19,450	83,584.43	3,254,900	146,000 4.70%
RELIANCE	30-Dec-25	1,558.80	-0.60	-0.04%	1,560.80 1,549.30	1,555.40	5,289,500 10,579	82,272.88	90,417,000	-1,614,500 -1.75%
DIXON	30-Dec-25	13,766.00	349.00	2.60%	13,788.00 13,266.00	13,627.41	597,950 11,959	81,485.10	1,921,250	-41,800 -2.13%
SBIN	30-Dec-25	970.10	4.55	0.47%	972.30 960.40	966.85	8,231,250 10,975	79,583.84	66,072,000	-990,000 -1.48%
VEDL	30-Dec-25	551.25	5.55	1.02%	552.40 540.40	546.70	13,639,000 11,860	74,564.41	106,705,050	-2,180,400 -2.00%
INDUSTOWER	30-Dec-25	410.70	-5.45	-1.31%	422.75 407.70	414.52	15,310,200 9,006	63,463.84	83,267,700	192,100 0.23%
ICICIBANK	30-Dec-25	1,370.50	-1.00	-0.07%	1,374.90 1,364.00	1,369.78	4,542,300 6,489	62,219.52	103,528,600	-295,400 -0.28%
INFY	30-Dec-25	1,610.60	8.70	0.54%	1,613.60 1,592.40	1,605.16	3,738,800 9,347	60,013.72	63,937,600	-1,200 -0.00%
TATASTEEL	30-Dec-25	173.18	0.96	0.56%	173.45 171.08	172.68	34,309,000 6,238	59,244.78	232,826,000	-9,273,000 -3.83%
KOTAKBANK	30-Dec-25	2,190.30	4.60	0.21%	2,194.80 2,165.10	2,179.91	2,689,200 6,723	58,622.14	36,570,800	-82,800 -0.23%
GMRAIRPORT	30-Dec-25	105.37	0.66	0.63%	107.08 103.86	105.66	52,640,325 7,547	55,619.77	165,258,675	-5,468,400 -3.20%
M&M	30-Dec-25	3,615.00	-73.60	-2.00%	3,683.10 3,611.60	3,628.82	1,480,000 7,400	53,706.54	17,557,600	-209,000 -1.18%
IDFCFIRSTB	30-Dec-25	84.02	1.46	1.77%	84.58 82.14	83.73	60,881,100 6,564	50,975.75	310,007,600	-4,183,025 -1.33%
MCX	30-Dec-25	10,231.00	16.00	0.16%	10,290.00 10,127.00	10,217.47	497,375 3,979	50,819.14	2,446,500	21,625 0.89%
IOC	30-Dec-25	169.19	4.81	2.93%	169.25 162.80	166.58	30,200,625 6,195	50,308.20	87,335,625	1,491,750 1.74%
360ONE	30-Dec-25	1,145.50	-2.40	-0.21%	1,163.00 1,134.00	1,148.29	4,252,000 8,504	48,825.29	1,780,000	42,000 2.42%
NBCC	30-Dec-25	115.81	5.75	5.22%	116.72 109.00	114.82	41,450,500 6,377	47,593.46	82,582,500	2,678,000 3.35%
HINDUNILVR	30-Dec-25	2,295.70	30.50	1.35%	2,303.00 2,256.60	2,287.22	2,040,300 6,801	46,666.15	8,647,500	225,600 2.68%
AMBER	30-Dec-25	6,808.50	179.00	2.70%	6,875.00 6,658.00	6,777.38	688,100 6,881	46,635.15	1,036,600	-40,100 -3.72%
LT	30-Dec-25	4,101.30	11.50	0.28%	4,102.60 4,073.20	4,087.82	1,123,150 6,418	45,912.35	12,243,350	-234,325 -1.88%
TCS	30-Dec-25	3,233.30	6.10	0.19%	3,235.30 3,203.00	3,221.82	1,403,325 8,019	45,212.61	23,400,125	-283,150 -1.20%
BAJAJ-AUTO	30-Dec-25	8,991.50	-63.50	-0.70%	9,062.00 8,922.50	8,968.48	467,025 6,227	41,885.04	3,351,150	27,975 0.84%
ASIANPAINT	30-Dec-25	2,783.00	14.90	0.54%	2,802.40 2,761.80	2,785.64	1,481,500 5,926	41,269.26	11,554,000	148,500 1.30%
BAJFINANCE	30-Dec-25	1,016.40	-4.70	-0.46%	1,020.60 1,011.40	1,015.89	4,023,750 5,365	40,876.87	80,507,250	-1,896,750 -2.30%
FEDERALBNK	30-Dec-25	266.10	3.55	1.35%	266.65 261.65	264.67	14,915,000 2,983	39,475.53	60,220,000	-395,000 -0.65%
CANBK	30-Dec-25	148.27	1.15	0.78%	149.00 146.01	147.66	26,561,250 3,935	39,220.34	123,882,750	1,174,500 0.96%
ABCAPITAL	30-Dec-25	353.00	-11.05	-3.04%	363.55 352.90	356.61	10,964,700 3,537	39,101.22	73,259,200	-1,271,000 -1.71%
UPL	30-Dec-25	768.00	17.35	2.31%	770.70 744.55	762.73	4,987,755 3,681	38,043.10	34,169,035	329,265 0.97%
HAL	30-Dec-25	4,341.40	30.10	0.70%	4,360.90 4,271.00	4,334.96	875,100 5,834	37,935.23	9,240,150	-12,300 -0.13%
PNBHOUSING	30-Dec-25	925.75	-17.60	-1.87%	951.40 904.40	922.17	4,078,750 6,275	37,613.01	15,906,150	-125,450 -0.78%
PNB	30-Dec-25	119.08	0.70	0.59%	119.88 117.00	118.46	31,736,000 3,967	37,594.47	213,096,000	4,424,000 2.12%
BAJAJFINSV	30-Dec-25	2,074.10	-19.20	-0.92%	2,086.70 2,056.00	2,076.03	1,809,750 7,239	37,570.95	16,499,500	-1,346,750 -7.55%
MARUTI	30-Dec-25	16,466.00	-87.00	-0.53%	16,550.00 16,403.00	16,459.43	228,050 4,561	37,535.73	2,750,000	-37,800 -1.36%
HCLTECH	30-Dec-25	1,685.80	10.80	0.64%	1,688.40 1,661.80	1,678.80	2,232,650 6,379	37,481.73	16,749,600	481,950 2.96%
BHARTIARTL	30-Dec-25	2,078.50	-8.60	-0.41%	2,085.00 2,066.30	2,076.38	1,786,475 3,761	37,094.01	43,254,925	-222,775 -0.51%
ONGC	30-Dec-25	235.73	-3.00	-1.26%	238.26 230.43	233.13	15,592,500 6,930	36,350.80	92,108,250	-1,356,750 -1.45%
EICHERMOT	30-Dec-25	7,138.00	-120.50	-1.66%	7,224.50 7,117.50	7,148.26	485,800 2,776	34,726.25	2,958,025	-37,800 -1.26%
ETERNAL	30-Dec-25	299.15	0.50	0.17%	300.00 295.55	298.20	11,455,700 4,724	34,160.90	296,368,950	-3,867,875 -1.29%
ADANIENT	30-Dec-25	2,288.20	-5.00	-0.22%	2,308.40 2,281.30	2,293.10	1,483,509 4,801	34,018.34	20,012,076	-317,652 -1.56%
CHOLAFIN	30-Dec-25	1,740.10	-4.00	-0.23%	1,746.00 1,717.90	1,731.13	1,958,750 3,134	33,908.51	13,576,875	244,375 1.83%
HINDPETRO	30-Dec-25	469.00	7.15	1.55%	469.90 457.45	465.47	7,206,975 3,559	33,546.31	37,442,250	-206,550 -0.55%
ASHOKLEY	30-Dec-25	165.82	2.24	1.37%	166.10 162.05	164.64	20,240,000 4,048	33,323.14	140,275,000	1,655,000 1.19%
JUBLFOOD	30-Dec-25	579.80	-4.05	-0.69%	581.90 571.50	577.47	5,752,500 4,602	33,218.96	18,898,750	581,250 3.17%
HEROMOTOCO	30-Dec-25	5,969.50	-19.00	-0.32%	5,989.50 5,902.00	5,949.49	551,700 3,678	32,823.34	5,765,100	37,950 0.66%
AXISBANK	30-Dec-25	1,287.70	-2.00	-0.16%	1,293.00 1,282.50	1,286.83	2,549,375 4,079	32,806.12	67,415,000	-771,875 -1.13%
INDUSINDBK	30-Dec-25	852.60	2.55	0.30%	854.90 837.10	846.98	3,692,500 5,275	31,274.74	44,579,500	-525,000 -1.16%
HINDALCO	30-Dec-25	849.45	-6.05	-0.71%	857.95 847.05	851.02	3,674,300 5,249	31,269.03	76,586,300	-1,135,400 -1.46%
BANKBARODA	30-Dec-25	286.15	0.35	0.12%	287.85 283.45	285.72	10,854,675 3,711	31,013.98	82,002,375	661,050 0.81%
ITC	30-Dec-25	403.75	1.80	0.45%	404.65 400.50	402.99	7,646,400 4,779	30,814.23	158,825,600	-878,400 -0.55%
JSWENERGY	30-Dec-25	487.80	3.30	0.68%	488.85 479.95	485.38	6,324,000 6,324	30,695.43	46,314,000	-759,000 -1.61%
TMPV	30-Dec-25	348.20	-0.85	-0.24%	349.30 343.55	346.19	8,438,400 10,548	29,212.90	83,147,200	-288,000 -0.35%
PHOENIXLTD	30-Dec-25	1,797.50	19.40	1.09%	1,803.20 1,752.30	1,784.61	1,635,900 4,674	29,194.43	3,329,200	17,850 0.54%
GRASIM	30-Dec-25	2,832.30	-13.10	-0.46%	2,860.80 2,827.00	2,840.12	989,000 3,956	28,088.79	15,054,500	-354,500 -2.30%
MUTHOOTFIN	30-Dec-25	3,871.80	19.40	0.50%	3,875.00 3,811.70	3,850.22	729,025 2,651	28,069.07	2,684,825	-41,800 -1.53%
SIEMENS	30-Dec-25	3,172.30	23.10	0.73%	3,203.00 3,112.60	3,163.23	876,375 7,011	27,721.76	2,799,125	128,500 4.81%
RECLTD	30-Dec-25	343.25	-2.40	-0.69%	343.90 337.30	340.63	7,968,750 6,250	27,143.95	91,671,225	-818,550 -0.89%
AUBANK	30-Dec-25	982.60	10.75	1.11%	985.60 961.25	976.57	2,747,000 2,747	26,826.38	17,910,000	404,000 2.31%
NATIONALUM	30-Dec-25	279.55	0.95	0.34%	280.35 276.65	278.82	9,555,000 2,548	26,641.25	58,518,750	-607,500 -1.03%
VBL	30-Dec-25	478.60	-3.80	-0.79%	483.40 476.00	479.17	5,547,300 5,412	26,581.00	43,451,800	102,500 0.24%
SRF	30-Dec-25	3,006.40	-23.50	-0.78%	3,022.40 2,991.30	3,006.85	871,200 4,356	26,195.68	3,395,600	-331,200 -8.89%
ADANIGREEN	30-Dec-25	1,050.90	5.90	0.56%	1,061.00 1,041.20	1,052.43	2,473,200 4,122	26,028.70	24,178,800	79,200 0.33%
GLENMARK	30-Dec-25	1,996.10	12.90	0.65%	1,998.70 1,957.10	1,977.84	1,305,375 3,481	25,818.23	14,136,000	59,625 0.42%
BEL	30-Dec-25	391.85	1.25	0.32%	393.25 388.70	391.70	6,577,800 4,616	25,765.24	106,370,550	-205,200 -0.19%
PERSISTENT	30-Dec-25	6,326.00	-34.50	-0.54%	6,380.00 6,275.00	6,325.16	406,700 4,067	25,724.43	2,091,000	-37,800 -1.78%
AMBUJACEM	30-Dec-25	555.15	5.85	1.06%	558.00 545.00	554.36	4,616,850 4,397	25,593.97	47,247,900	-159,600 -0.34%
JIOFIN	30-Dec-25	300.45	-1.75	-0.58%	301.50 298.55	299.94	8,474,100 3,606	25,417.22	135,978,050	-1,334,800 -0.97%
BHEL	30-Dec-25	283.75	-2.80	-0.98%	288.00 282.50	284.33	8,925,000 3,400	25,376.45	60,755,625	2,008,125 3.42%
BPCL	30-Dec-25	367.90	1.90	0.52%	370.25 361.65	366.73	6,835,475 3,461	25,067.74	28,110,175	537,200 1.95%
COFORGE	30-Dec-25	1,876.20	16.10	0.87%	1,880.50 1,841.30	1,865.73	1,327,125 3,539	24,760.57	11,798,250	-80,250 -0.68%
NMDC	30-Dec-25	78.92	0.60	0.77%	78.95 77.65	78.25	31,009,500 4,594	24,264.93	322,683,750	4,144,500 1.30%
ULTRACEMCO	30-Dec-25	11,771.00	8.00	0.07%	11,857.00 11,706.00	11,778.21	205,700 4,114	24,227.78	2,711,050	25,300 0.94%
ADANIPORTS	30-Dec-25	1,517.30	-8.70	-0.57%	1,524.10 1,511.50	1,517.62	1,554,200 3,272	23,586.85	21,930,275	-406,600 -1.82%
JSWSTEEL	30-Dec-25	1,119.80	-8.50	-0.75%	1,127.10 1,114.40	1,119.40	2,035,800 3,016	22,788.75	47,097,450	-407,025 -0.86%
PAYTM	30-Dec-25	1,313.50	0.60	0.05%	1,319.00 1,296.60	1,307.65	1,714,625 2,365	22,421.29	17,656,650	15,950 0.09%
WIPRO	30-Dec-25	262.38	1.22	0.47%	262.49 259.16	261.11	8,481,000 2,827	22,144.74	113,160,000	888,000 0.79%
BIOCON	30-Dec-25	393.05	4.75	1.22%	393.35 384.80	388.92	5,677,500 2,271	22,080.93	45,920,000	655,000 1.45%
BRITANNIA	30-Dec-25	6,050.00	123.00	2.08%	6,072.00 5,880.00	6,016.78	355,500 2,844	21,389.65	2,692,000	21,750 0.81%
TRENT	30-Dec-25	4,112.10	25.80	0.63%	4,117.40 4,030.10	4,074.56	518,500 5,185	21,126.59	8,273,500	-111,800 -1.33%
POLICYBZR	30-Dec-25	1,934.20	3.10	0.16%	1,936.80 1,879.00	1,908.91	1,075,550 3,073	20,531.28	6,011,600	-31,850 -0.53%
APOLLOHOSP	30-Dec-25	7,107.50	-17.50	-0.25%	7,119.00 7,036.00	7,076.23	286,250 2,290	20,255.71	3,169,625	11,125 0.35%
LTF	30-Dec-25	305.75	-3.30	-1.07%	310.15 304.00	306.07	6,599,298 1,479	20,198.47	38,739,084	-17,848 -0.05%
LAURUSLABS	30-Dec-25	1,009.70	-8.70	-0.85%	1,016.00 998.30	1,007.19	1,971,150 2,319	19,853.23	15,006,750	-71,400 -0.47%
HDFCAMC	30-Dec-25	2,616.50	-71.00	-2.64%	2,681.20 2,608.00	2,633.55	752,700 2,509	19,822.73	4,193,100	-54,000 -1.27%
NYKAA	30-Dec-25	252.85	1.30	0.52%	253.65 248.10	250.78	7,725,000 2,472	19,372.76	56,271,875	109,375 0.19%
INDHOTEL	30-Dec-25	734.65	-3.65	-0.49%	740.75 731.20	735.69	2,633,000 2,633	19,370.72	24,724,000	-57,000 -0.23%
INDIANB	30-Dec-25	788.55	-4.50	-0.57%	795.50 782.90	788.31	2,350,000 2,350	18,525.29	11,297,000	152,000 1.36%
DLF	30-Dec-25	701.35	-0.85	-0.12%	701.65 693.10	697.73	2,654,025 3,217	18,517.93	47,582,700	-4,950 -0.01%
TECHM	30-Dec-25	1,581.50	0.40	0.03%	1,592.00 1,574.40	1,583.72	1,166,400 1,944	18,472.51	21,093,000	1,200 0.01%
PFC	30-Dec-25	342.75	-3.15	-0.91%	345.45 339.05	341.17	5,275,400 4,058	17,998.08	75,626,200	579,800 0.77%
PATANJALI	30-Dec-25	531.70	-7.70	-1.43%	539.65 530.30	533.80	3,330,000 3,700	17,775.54	35,396,100	1,009,800 2.94%
KEI	30-Dec-25	4,190.50	104.30	2.55%	4,218.50 4,073.40	4,174.34	425,775 2,433	17,773.30	1,012,025	-41,125 -3.90%
ABB	30-Dec-25	5,310.00	14.00	0.26%	5,319.50 5,223.00	5,277.75	327,375 2,619	17,278.03	2,328,500	-116,750 -4.77%
NTPC	30-Dec-25	324.90	-0.85	-0.26%	326.00 322.45	324.33	5,265,000 3,510	17,075.97	85,734,000	151,500 0.18%
POLYCAB	30-Dec-25	7,359.50	53.50	0.73%	7,388.00 7,250.00	7,342.37	223,375 1,787	16,401.02	1,820,875	-37,000 -1.99%
BHARATFORG	30-Dec-25	1,412.30	-21.70	-1.51%	1,429.00 1,403.10	1,412.42	1,133,000 2,266	16,002.72	7,378,000	67,500 0.92%
HDFCLIFE	30-Dec-25	774.40	-5.60	-0.72%	778.40 769.75	772.80	1,969,000 1,790	15,216.43	29,014,700	-99,000 -0.34%
GODREJCP	30-Dec-25	1,167.80	11.70	1.01%	1,168.00 1,147.60	1,161.47	1,257,000 2,514	14,599.68	9,857,500	-516,500 -4.98%
PIIND	30-Dec-25	3,253.00	-25.60	-0.78%	3,305.00 3,247.60	3,268.99	445,725 2,547	14,570.71	2,507,225	-15,400 -0.61%
CUMMINSIND	30-Dec-25	4,556.50	-55.20	-1.20%	4,598.00 4,530.00	4,559.41	318,400 1,592	14,517.16	2,862,000	-26,000 -0.90%
TATACONSUM	30-Dec-25	1,162.80	8.50	0.74%	1,171.80 1,145.20	1,162.75	1,246,300 2,266	14,491.35	12,130,800	-28,050 -0.23%
UNIONBANK	30-Dec-25	154.19	1.30	0.85%	154.20 151.17	152.84	9,389,850 2,122	14,351.45	70,052,175	-1,721,325 -2.40%
DALBHARAT	30-Dec-25	2,112.00	35.40	1.70%	2,116.70 2,067.50	2,095.23	683,150 2,102	14,313.56	2,294,500	-50,700 -2.16%
GAIL	30-Dec-25	170.60	-0.91	-0.53%	171.45 169.41	170.40	8,293,950 2,633	14,132.89	91,948,500	-280,350 -0.30%
TITAN	30-Dec-25	3,873.60	-15.50	-0.40%	3,887.40 3,857.40	3,870.27	356,825 2,039	13,810.09	8,566,250	-182,875 -2.09%
ICICIPRULI	30-Dec-25	651.55	2.20	0.34%	654.15 641.65	648.37	2,126,575 2,299	13,788.07	15,567,750	742,775 5.01%
MAXHEALTH	30-Dec-25	1,090.00	3.70	0.34%	1,090.00 1,068.90	1,079.09	1,274,700 2,428	13,755.16	18,115,650	26,250 0.15%
LUPIN	30-Dec-25	2,097.60	-20.40	-0.96%	2,117.70 2,090.00	2,097.76	654,075 1,539	13,720.92	7,307,875	-76,925 -1.04%
SUNPHARMA	30-Dec-25	1,802.40	1.10	0.06%	1,804.60 1,785.00	1,794.54	757,050 2,163	13,585.57	13,669,250	-189,000 -1.36%
TATAPOWER	30-Dec-25	382.60	-1.20	-0.31%	383.55 379.60	381.92	3,552,500 2,450	13,567.71	51,508,350	-961,350 -1.83%
ANGELONE	30-Dec-25	2,548.30	-25.50	-0.99%	2,588.30 2,535.00	2,551.44	523,250 2,093	13,350.41	3,602,250	61,750 1.74%
LTIM	30-Dec-25	6,302.50	-13.50	-0.21%	6,324.00 6,251.50	6,292.49	209,400 1,396	13,176.47	2,061,300	-48,750 -2.31%
LICI	30-Dec-25	858.00	-11.75	-1.35%	870.00 857.45	860.29	1,531,600 2,188	13,176.20	10,129,000	390,600 4.01%
POWERGRID	30-Dec-25	263.40	-1.15	-0.43%	264.85 261.40	262.75	5,008,400 2,636	13,159.57	71,907,400	535,800 0.75%
DRREDDY	30-Dec-25	1,283.20	1.80	0.14%	1,284.40 1,269.30	1,276.95	1,026,875 1,643	13,112.68	12,685,000	-9,375 -0.07%
MARICO	30-Dec-25	741.75	11.10	1.52%	741.75 725.75	737.39	1,736,400 1,447	12,804.04	33,778,800	331,200 0.99%
IIFL	30-Dec-25	577.35	-5.65	-0.97%	581.75 571.70	576.10	2,189,550 1,327	12,614.00	11,789,250	-397,650 -3.26%
ADANIENSOL	30-Dec-25	1,017.95	0.90	0.09%	1,023.25 1,011.30	1,017.37	1,225,800 1,816	12,470.92	18,111,600	-304,425 -1.65%
NESTLEIND	30-Dec-25	1,247.60	6.80	0.55%	1,251.40 1,228.00	1,242.13	999,500 1,999	12,415.09	15,408,500	-231,000 -1.48%
FORTIS	30-Dec-25	873.35	-2.45	-0.28%	875.85 860.00	868.23	1,428,325 1,843	12,401.15	13,649,300	-64,325 -0.47%
SBILIFE	30-Dec-25	2,036.10	2.10	0.10%	2,036.60 2,014.60	2,027.50	607,875 1,621	12,324.67	7,580,250	-4,875 -0.06%
VOLTAS	30-Dec-25	1,378.90	23.40	1.73%	1,382.20 1,349.60	1,370.12	894,000 2,384	12,248.87	10,377,000	-174,000 -1.65%
CIPLA	30-Dec-25	1,511.90	-8.70	-0.57%	1,519.60 1,503.80	1,510.46	809,250 2,158	12,223.40	12,693,000	-205,125 -1.59%
GODREJPROP	30-Dec-25	2,075.30	-10.00	-0.48%	2,084.90 2,051.20	2,068.74	587,125 2,135	12,146.09	8,455,150	46,475 0.55%
MPHASIS	30-Dec-25	2,910.50	-6.00	-0.21%	2,916.00 2,871.60	2,899.80	408,925 1,487	11,858.01	6,197,400	35,200 0.57%
SUPREMEIND	30-Dec-25	3,285.00	55.30	1.71%	3,304.40 3,191.50	3,251.72	363,300 2,076	11,813.50	2,009,700	9,450 0.47%
SAIL	30-Dec-25	132.53	0.07	0.05%	132.60 130.67	131.83	8,944,100 1,903	11,791.01	161,017,300	-136,300 -0.08%
LODHA	30-Dec-25	1,096.20	-0.20	-0.02%	1,106.00 1,079.00	1,094.60	1,073,700 2,386	11,752.72	12,559,500	348,750 2.86%
CDSL	30-Dec-25	1,523.50	-10.20	-0.67%	1,527.10 1,509.70	1,518.84	771,400 1,624	11,716.33	8,648,800	-44,175 -0.51%
SBICARD	30-Dec-25	871.70	-4.40	-0.50%	873.30 865.00	868.57	1,336,800 1,671	11,611.04	15,155,200	95,200 0.63%
RBLBANK	30-Dec-25	305.75	-3.40	-1.10%	309.00 304.20	306.17	3,784,600 1,192	11,587.31	72,316,975	806,450 1.13%
KALYANKJIL	30-Dec-25	482.15	0.75	0.16%	489.40 477.00	483.40	2,365,275 2,013	11,433.74	32,359,500	-236,175 -0.72%
AUROPHARMA	30-Dec-25	1,189.80	-8.30	-0.69%	1,201.00 1,184.70	1,189.12	957,550 1,741	11,386.42	21,832,250	-37,400 -0.17%
MOTHERSON	30-Dec-25	120.55	-1.07	-0.88%	121.62 119.75	120.44	9,348,000 1,520	11,258.73	182,427,450	79,950 0.04%
JINDALSTEL	30-Dec-25	1,036.90	2.70	0.26%	1,038.60 1,027.00	1,033.01	1,089,375 1,743	11,253.35	12,063,750	40,000 0.33%
LICHSGFIN	30-Dec-25	534.15	-0.80	-0.15%	535.85 527.70	531.46	2,057,000 2,057	10,932.13	32,625,000	-127,000 -0.39%
HUDCO	30-Dec-25	215.35	0.85	0.40%	216.47 211.50	214.62	4,878,450 1,758	10,470.13	31,623,900	560,550 1.80%
TATAELXSI	30-Dec-25	5,073.50	19.00	0.38%	5,148.50 5,029.50	5,089.58	205,700 2,057	10,469.27	1,797,300	-29,600 -1.62%
COALINDIA	30-Dec-25	385.70	1.70	0.44%	386.25 381.10	384.21	2,721,600 2,016	10,456.66	49,990,500	-387,450 -0.77%
HAVELLS	30-Dec-25	1,420.10	3.70	0.26%	1,422.90 1,404.80	1,417.14	736,500 1,473	10,437.24	8,059,000	135,000 1.70%
SHREECEM	30-Dec-25	26,755.00	350.00	1.33%	26,850.00 26,005.00	26,526.57	37,425 1,497	9,927.57	280,400	4,125 1.49%
YESBANK	30-Dec-25	21.85	-0.17	-0.77%	22.00 21.75	21.86	45,343,800 1,458	9,912.15	987,767,100	1,648,300 0.17%
DIVISLAB	30-Dec-25	6,371.50	-68.50	-1.06%	6,438.50 6,351.00	6,389.50	154,900 1,549	9,897.34	2,923,100	26,600 0.92%
SUZLON	30-Dec-25	53.42	0.13	0.24%	53.55 52.68	53.17	18,544,000 2,318	9,859.84	247,920,000	816,000 0.33%
TVSMOTOR	30-Dec-25	3,646.20	-19.40	-0.53%	3,656.00 3,603.90	3,632.16	270,725 1,547	9,833.17	7,397,600	-45,325 -0.61%
APLAPOLLO	30-Dec-25	1,747.90	1.30	0.07%	1,750.60 1,730.70	1,739.54	559,650 1,599	9,735.34	7,480,550	66,150 0.89%
MFSL	30-Dec-25	1,705.90	-21.70	-1.26%	1,717.70 1,684.40	1,699.64	564,000 1,410	9,585.97	7,782,800	-36,000 -0.46%
HFCL	30-Dec-25	66.31	-0.41	-0.61%	67.40 65.80	66.46	14,106,150 2,187	9,374.95	106,089,600	-1,193,250 -1.11%
MANAPPURAM	30-Dec-25	286.75	-2.20	-0.76%	291.45 285.90	287.79	3,153,000 1,051	9,074.02	39,861,000	-54,000 -0.14%
NAUKRI	30-Dec-25	1,366.20	-17.30	-1.25%	1,377.80 1,351.60	1,361.48	645,000 1,720	8,781.55	7,844,250	160,125 2.08%
INOXWIND	30-Dec-25	126.52	1.29	1.03%	126.98 123.65	125.55	6,946,456 2,123	8,721.28	82,258,080	808,184 0.99%
KPITTECH	30-Dec-25	1,210.70	-33.00	-2.65%	1,240.00 1,208.70	1,225.08	710,000 1,775	8,698.07	3,366,000	100,000 3.06%
PGEL	30-Dec-25	567.80	0.40	0.07%	577.50 561.90	571.07	1,506,400 2,152	8,602.60	9,725,800	-105,000 -1.07%
DMART	30-Dec-25	3,840.30	-21.10	-0.55%	3,865.90 3,829.00	3,845.70	223,050 1,487	8,577.83	5,264,700	-300 -0.01%
TITAGARH	30-Dec-25	793.55	11.30	1.44%	802.50 770.25	790.60	1,062,850 1,466	8,402.89	5,442,575	-83,375 -1.51%
PRESTIGE	30-Dec-25	1,658.70	-8.70	-0.52%	1,660.90 1,635.30	1,648.16	508,950 1,131	8,388.31	4,023,000	900 0.02%
BDL	30-Dec-25	1,410.50	-4.00	-0.28%	1,415.00 1,392.00	1,403.99	594,100 1,828	8,341.10	3,952,975	-8,125 -0.21%
UNITDSPR	30-Dec-25	1,446.50	-3.60	-0.25%	1,450.50 1,436.10	1,444.02	559,200 1,398	8,074.96	12,483,600	-57,600 -0.46%
MAZDOCK	30-Dec-25	2,460.40	-8.60	-0.35%	2,483.10 2,440.80	2,455.71	316,750 1,810	7,778.46	4,188,625	-14,700 -0.35%
POWERINDIA	30-Dec-25	19,585.00	-20.00	-0.10%	19,650.00 19,185.00	19,401.63	39,500 790	7,663.64	260,150	3,950 1.54%
DABUR	30-Dec-25	499.50	2.75	0.55%	501.50 495.80	498.71	1,510,000 1,208	7,530.52	17,750,000	126,250 0.72%
ASTRAL	30-Dec-25	1,435.70	14.60	1.03%	1,437.00 1,409.00	1,425.49	517,650 1,218	7,379.05	7,102,600	-8,925 -0.13%
SONACOMS	30-Dec-25	489.60	-5.40	-1.09%	497.45 484.00	488.95	1,507,800 1,436	7,372.39	13,610,100	-174,300 -1.26%
CGPOWER	30-Dec-25	671.80	2.60	0.39%	672.75 660.15	666.86	1,055,700 1,242	7,040.04	14,372,650	-149,600 -1.03%
SOLARINDS	30-Dec-25	12,237.00	-113.00	-0.91%	12,353.00 12,216.00	12,264.94	56,850 758	6,972.62	917,025	15,600 1.73%
ZYDUSLIFE	30-Dec-25	925.75	-6.15	-0.66%	928.70 920.55	924.21	750,600 834	6,937.12	10,397,700	-57,600 -0.55%
OFSS	30-Dec-25	7,994.00	-28.50	-0.36%	8,035.50 7,950.00	7,984.70	82,725 1,103	6,605.34	1,323,075	8,475 0.64%
DELHIVERY	30-Dec-25	409.25	-4.95	-1.20%	417.00 408.65	412.16	1,574,925 759	6,491.21	14,784,375	87,150 0.59%
CONCOR	30-Dec-25	504.80	-2.45	-0.48%	507.00 502.90	505.07	1,266,250 1,013	6,395.45	37,013,750	8,750 0.02%
SYNGENE	30-Dec-25	662.25	12.10	1.86%	662.35 645.80	656.45	967,000 967	6,347.87	8,322,000	-95,000 -1.13%
BANKINDIA	30-Dec-25	142.15	0.38	0.27%	142.50 140.39	141.58	4,482,400 862	6,346.18	49,436,400	-52,000 -0.11%
OBEROIRLTY	30-Dec-25	1,655.50	-3.00	-0.18%	1,668.80 1,633.00	1,644.26	379,400 1,084	6,238.32	4,445,350	47,600 1.08%
PETRONET	30-Dec-25	269.60	-0.65	-0.24%	270.55 266.65	268.82	2,311,200 1,284	6,212.97	43,725,600	217,800 0.50%
COLPAL	30-Dec-25	2,175.30	10.50	0.49%	2,181.00 2,150.10	2,168.71	272,925 1,213	5,918.95	6,108,525	-17,775 -0.29%
RVNL	30-Dec-25	313.95	0.40	0.13%	314.35 310.25	312.94	1,854,875 1,349	5,804.65	38,711,750	-167,750 -0.43%
TORNTPHARM	30-Dec-25	3,790.50	-11.40	-0.30%	3,807.00 3,765.60	3,786.82	150,750 603	5,708.63	2,410,750	-29,000 -1.19%
PPLPHARMA	30-Dec-25	172.46	-2.87	-1.64%	174.51 171.74	173.07	3,230,000 1,292	5,590.16	24,562,500	802,500 3.38%
CAMS	30-Dec-25	756.10	-2.70	-0.36%	759.50 749.00	755.58	714,000 952	5,394.84	8,281,500	-23,250 -0.28%
KFINTECH	30-Dec-25	1,053.40	-3.20	-0.30%	1,059.00 1,040.50	1,051.61	480,150 1,067	5,049.31	3,174,750	27,450 0.87%
MANKIND	30-Dec-25	2,146.60	-43.00	-1.96%	2,185.50 2,145.10	2,156.95	226,125 1,005	4,877.40	2,308,500	64,800 2.89%
IRCTC	30-Dec-25	675.25	-1.85	-0.27%	677.10 672.00	674.04	704,375 805	4,747.77	18,169,375	76,125 0.42%
PIDILITIND	30-Dec-25	1,482.70	0.40	0.03%	1,485.90 1,473.90	1,481.47	316,500 633	4,688.85	6,769,500	-25,000 -0.37%
TIINDIA	30-Dec-25	2,658.70	-3.00	-0.11%	2,680.80 2,610.90	2,636.42	176,200 881	4,645.37	2,986,600	7,000 0.23%
IREDA	30-Dec-25	135.75	-0.27	-0.20%	135.93 134.34	135.25	3,387,900 982	4,582.13	40,747,950	117,300 0.29%
TATATECH	30-Dec-25	660.80	-2.30	-0.35%	664.00 657.85	660.12	679,200 849	4,483.54	10,916,000	40,800 0.38%
CROMPTON	30-Dec-25	253.70	-1.40	-0.55%	255.50 252.25	253.41	1,731,600 962	4,388.05	53,217,000	189,000 0.36%
ICICIGI	30-Dec-25	1,957.50	10.90	0.56%	1,959.80 1,930.10	1,942.40	222,300 684	4,317.96	5,866,900	14,950 0.26%
UNOMINDA	30-Dec-25	1,244.10	-9.20	-0.73%	1,252.80 1,236.90	1,243.10	343,750 625	4,273.16	4,366,450	25,850 0.60%
EXIDEIND	30-Dec-25	373.50	-1.90	-0.51%	374.30 371.05	372.23	1,126,800 626	4,194.29	28,744,200	48,600 0.17%
PAGEIND	30-Dec-25	36,860.00	-60.00	-0.16%	36,990.00 36,655.00	36,811.66	11,340 756	4,174.44	248,205	150 0.06%
IEX	30-Dec-25	142.65	-0.95	-0.66%	144.43 142.49	143.35	2,906,250 775	4,166.11	50,246,250	187,500 0.37%
CYIENT	30-Dec-25	1,163.30	-6.70	-0.57%	1,168.00 1,155.10	1,160.02	351,050 826	4,072.25	3,279,300	-22,100 -0.67%
BOSCHLTD	30-Dec-25	36,500.00	-310.00	-0.84%	36,805.00 36,400.00	36,545.18	10,750 430	3,928.61	199,275	3,425 1.75%
BLUESTARCO	30-Dec-25	1,812.00	8.50	0.47%	1,824.90 1,791.40	1,812.54	209,625 645	3,799.54	2,187,575	10,400 0.48%
NCC	30-Dec-25	162.75	1.21	0.75%	162.87 160.29	161.77	2,211,300 819	3,577.22	22,204,800	18,900 0.09%
BANDHANBNK	30-Dec-25	151.65	1.77	1.18%	152.38 148.59	151.03	2,361,600 656	3,566.72	106,963,200	-1,900,800 -1.75%
IRFC	30-Dec-25	113.81	-0.53	-0.46%	114.30 112.88	113.58	2,894,250 681	3,287.29	40,545,000	148,750 0.37%
OIL	30-Dec-25	405.60	0.00	0.00%	405.65 399.00	402.60	666,400 476	2,682.93	10,687,600	-50,400 -0.47%
NHPC	30-Dec-25	77.46	-0.04	-0.05%	77.63 76.70	77.13	3,353,600 524	2,586.63	66,796,800	224,000 0.34%
NUVAMA	30-Dec-25	7,308.00	-81.00	-1.10%	7,366.00 7,266.50	7,309.75	30,900 412	2,258.71	350,775	3,675 1.06%
ALKEM	30-Dec-25	5,636.50	-16.50	-0.29%	5,642.50 5,594.00	5,617.90	39,625 317	2,226.09	1,597,625	-875 -0.05%
TORNTPOWER	30-Dec-25	1,297.00	-0.20	-0.02%	1,297.40 1,278.30	1,289.37	172,500 460	2,224.16	2,629,125	-12,000 -0.45%
TATAMOTORS	30-Dec-25	410.50	5.40	1.33%	411.00 408.00	409.92	202,400 253	829.68	83,147,200	-288,000 -0.35%