YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Nov 27, 15:29
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
BANKNIFTY 31-Dec-20 29,631.25 41.70 0.14% 29,780.00
29,381.85
29,606.18 6,699,000
267,960
1,983,318.00 1,429,725 30,650
2.19%
NIFTY 31-Dec-20 12,997.00 -25.55 -0.20% 13,094.00
12,966.00
13,030.26 11,974,125
159,655
1,560,259.62 11,975,625 580,800
5.10%
KOTAKBANK 31-Dec-20 1,864.90 -21.35 -1.13% 1,897.20
1,840.65
1,882.65 31,002,800
77,507
583,674.21 25,454,800 10,853,200
74.33%
BAJFINANCE 31-Dec-20 4,812.35 -12.65 -0.26% 4,913.95
4,775.25
4,859.12 9,460,750
37,843
459,709.20 6,343,250 1,430,500
29.12%
RELIANCE 31-Dec-20 1,951.00 -8.20 -0.42% 1,968.00
1,934.50
1,949.51 20,375,740
40,348
397,227.09 34,419,285 -790,325
-2.24%
TATASTEEL 31-Dec-20 575.90 4.25 0.74% 583.90
565.10
576.41 40,036,700
23,551
230,775.54 36,075,700 -3,036,200
-7.76%
INFY 31-Dec-20 1,119.00 0.80 0.07% 1,126.05
1,099.10
1,112.59 17,724,000
29,540
197,195.45 36,943,200 -1,454,400
-3.79%
TATAMOTORS 31-Dec-20 180.00 4.40 2.51% 185.10
175.30
182.13 106,333,500
18,655
193,665.20 68,462,700 10,687,500
18.50%
ICICIBANK 31-Dec-20 476.85 -0.80 -0.17% 482.40
473.75
477.90 39,278,250
28,566
187,710.76 110,237,875 -5,849,250
-5.04%
HDFCBANK 31-Dec-20 1,442.15 16.35 1.15% 1,451.30
1,415.30
1,434.45 12,100,550
22,001
173,576.34 28,769,950 -284,350
-0.98%
SBIN 31-Dec-20 245.60 -1.00 -0.41% 247.40
242.80
245.01 66,492,000
22,164
162,912.05 84,669,000 -1,644,000
-1.90%
AXISBANK 31-Dec-20 608.30 -7.75 -1.26% 616.90
602.50
609.83 25,328,400
21,107
154,460.18 50,925,600 -1,213,200
-2.33%
HDFC 31-Dec-20 2,248.45 0.60 0.03% 2,278.00
2,216.15
2,245.38 6,604,200
22,014
148,289.39 25,334,100 -783,900
-3.00%
ASIANPAINT 31-Dec-20 2,198.00 31.90 1.47% 2,239.00
2,173.60
2,209.49 5,969,400
19,898
131,893.30 4,272,900 722,400
20.35%
LICHSGFIN 31-Dec-20 333.00 5.95 1.82% 343.10
322.20
332.45 39,546,000
19,773
131,470.68 18,398,000 6,826,000
58.99%
APOLLOHOSP 31-Dec-20 2,321.95 10.25 0.44% 2,375.00
2,297.50
2,345.06 5,445,000
10,890
127,688.52 1,888,000 478,500
33.95%
DIVISLAB 31-Dec-20 3,616.00 54.85 1.54% 3,645.35
3,521.10
3,602.10 3,470,200
17,351
125,000.07 2,706,400 476,400
21.36%
CADILAHC 31-Dec-20 450.55 25.20 5.92% 461.45
432.00
448.51 27,440,600
12,473
123,073.84 7,150,000 1,210,000
20.37%
TCS 31-Dec-20 2,696.10 -36.65 -1.34% 2,730.00
2,688.00
2,702.34 4,504,500
15,015
121,726.91 5,958,000 200,700
3.49%
MUTHOOTFIN 31-Dec-20 1,140.00 2.95 0.26% 1,159.50
1,131.55
1,147.42 10,176,750
13,569
116,770.06 5,697,000 533,250
10.33%
IGL 31-Dec-20 493.00 44.55 9.93% 513.25
471.00
499.30 22,706,750
16,514
113,374.80 5,546,750 1,618,375
41.20%
MARUTI 31-Dec-20 7,015.05 -7.60 -0.11% 7,154.70
6,975.05
7,085.47 1,591,100
15,911
112,736.91 3,074,800 -25,200
-0.81%
BHARTIARTL 31-Dec-20 466.95 -3.80 -0.81% 474.80
465.00
469.01 23,977,854
12,954
112,458.53 93,364,440 -938,457
-1.00%
BAJAJFINSV 31-Dec-20 8,750.00 -85.65 -0.97% 8,969.95
8,735.85
8,859.98 1,226,125
9,809
108,634.43 870,875 -22,500
-2.52%
TECHM 31-Dec-20 869.00 6.70 0.78% 883.80
860.10
874.93 12,235,200
10,196
107,049.44 10,911,600 661,200
6.45%
BRITANNIA 31-Dec-20 3,541.00 -25.10 -0.70% 3,655.25
3,527.90
3,621.39 2,708,800
13,544
98,096.21 1,841,400 504,800
37.77%
LT 31-Dec-20 1,112.35 -13.55 -1.20% 1,145.00
1,099.00
1,130.59 8,640,500
15,710
97,688.63 14,771,350 583,000
4.11%
HINDUNILVR 31-Dec-20 2,150.05 -11.20 -0.52% 2,179.95
2,142.10
2,159.89 4,275,600
14,252
92,348.26 6,496,500 -372,000
-5.42%
CIPLA 31-Dec-20 743.50 0.50 0.07% 753.50
740.15
748.13 12,298,000
9,460
92,005.03 16,976,700 127,400
0.76%
HEROMOTOCO 31-Dec-20 3,083.00 53.20 1.76% 3,123.00
3,038.60
3,091.08 2,873,100
9,577
88,809.82 3,367,200 270,300
8.73%
HINDALCO 31-Dec-20 226.40 -4.60 -1.99% 231.85
222.05
227.89 38,644,100
8,987
88,066.04 26,470,800 -1,887,700
-6.66%
MGL 31-Dec-20 1,058.00 122.95 13.15% 1,070.00
981.85
1,039.34 8,419,800
14,033
87,510.35 1,376,400 106,800
8.41%
DRREDDY 31-Dec-20 4,853.00 -65.35 -1.33% 4,961.00
4,842.90
4,897.30 1,749,375
13,995
85,672.14 3,609,000 40,000
1.12%
NESTLEIND 31-Dec-20 17,075.00 -662.80 -3.74% 18,032.00
17,030.00
17,799.18 478,900
9,578
85,240.27 326,700 101,850
45.30%
HDFCLIFE 31-Dec-20 650.85 -11.55 -1.74% 666.90
645.30
651.66 13,033,900
11,849
84,936.71 13,563,000 521,400
4.00%
SUNPHARMA 31-Dec-20 513.80 0.20 0.04% 523.90
511.45
517.97 15,944,600
11,389
82,588.24 41,904,800 -1,457,400
-3.36%
BALKRISIND 31-Dec-20 1,648.00 32.20 1.99% 1,687.90
1,622.80
1,658.08 4,948,800
12,372
82,055.06 2,043,200 736,400
56.35%
HCLTECH 31-Dec-20 827.70 -17.10 -2.02% 850.50
820.55
834.97 9,649,500
13,785
80,570.43 18,855,200 -427,700
-2.22%
ZEEL 31-Dec-20 192.30 1.70 0.89% 202.20
191.15
197.42 39,888,000
13,296
78,746.89 33,522,000 2,511,000
8.10%
ACC 31-Dec-20 1,686.00 -13.25 -0.78% 1,720.00
1,678.00
1,700.86 4,574,500
9,149
77,805.84 2,088,500 666,000
46.82%
TATACONSUM 31-Dec-20 537.95 15.05 2.88% 544.15
522.60
537.15 13,964,400
10,344
75,009.77 13,778,100 259,200
1.92%
BAJAJ-AUTO 31-Dec-20 3,185.30 39.75 1.26% 3,271.00
3,148.55
3,218.71 2,302,750
9,211
74,118.84 2,086,500 12,000
0.58%
JSWSTEEL 31-Dec-20 351.95 -8.55 -2.37% 362.90
350.00
357.33 20,636,100
7,643
73,738.98 36,358,200 -1,077,300
-2.88%
INDUSINDBK 31-Dec-20 865.45 10.10 1.18% 866.25
850.80
859.82 8,360,800
10,451
71,887.83 16,565,600 240,000
1.47%
MRF 31-Dec-20 76,220.00 405.30 0.53% 77,499.00
75,166.20
76,461.12 93,850
9,385
71,758.76 60,670 28,030
85.88%
NTPC 31-Dec-20 93.40 -1.25 -1.32% 97.25
92.10
95.16 74,681,400
13,102
71,066.82 55,917,000 12,255,000
28.07%
SRTRANSFIN 31-Dec-20 1,035.10 -17.85 -1.70% 1,071.70
1,027.10
1,055.06 6,641,986
9,958
70,076.94 4,596,964 1,482,741
47.61%
M&M 31-Dec-20 720.00 -12.10 -1.65% 743.65
716.00
731.43 9,569,000
6,835
69,990.54 14,739,200 -114,800
-0.77%
LUPIN 31-Dec-20 898.00 -6.90 -0.76% 919.00
895.25
908.77 7,180,800
8,448
65,256.96 9,225,900 481,950
5.51%
ADANIPORTS 31-Dec-20 413.00 1.00 0.24% 417.35
409.00
413.20 15,790,000
6,316
65,244.28 53,655,000 332,500
0.62%
TITAN 31-Dec-20 1,336.15 1.50 0.11% 1,369.90
1,320.95
1,353.26 4,781,250
6,375
64,702.74 6,215,250 491,250
8.58%
BOSCHLTD 31-Dec-20 12,917.65 386.40 3.08% 13,179.95
12,430.10
12,862.71 500,350
10,007
64,358.57 269,950 -15,150
-5.31%
ITC 31-Dec-20 194.70 -0.95 -0.49% 196.60
194.20
195.39 32,931,200
10,291
64,344.27 90,534,400 -1,081,600
-1.18%
EICHERMOT 31-Dec-20 2,543.85 -19.90 -0.78% 2,631.30
2,535.05
2,582.45 2,298,100
6,566
59,347.28 2,213,050 95,550
4.51%
L&TFH 31-Dec-20 83.90 5.80 7.43% 86.40
78.05
82.96 68,102,000
10,015
56,497.42 24,656,800 -2,441,200
-9.01%
CHOLAFIN 31-Dec-20 381.20 19.95 5.52% 385.90
359.25
377.28 14,607,500
5,843
55,111.18 5,195,000 762,500
17.20%
VOLTAS 31-Dec-20 797.55 26.80 3.48% 820.40
769.10
803.03 6,749,000
6,749
54,196.49 2,517,000 -126,000
-4.77%
TATAPOWER 31-Dec-20 64.75 2.00 3.19% 65.35
62.65
64.02 83,686,500
6,199
53,576.10 96,471,000 -5,656,500
-5.54%
TVSMOTOR 31-Dec-20 500.40 23.15 4.85% 507.75
477.05
496.79 10,556,000
7,540
52,441.15 5,691,000 649,600
12.89%
AUROPHARMA 31-Dec-20 872.30 -1.05 -0.12% 898.45
870.40
884.08 5,680,350
8,739
50,218.84 11,516,050 -196,300
-1.68%
VEDL 31-Dec-20 121.10 1.50 1.25% 123.70
118.20
121.13 40,033,400
6,457
48,492.46 115,475,000 6,714,600
6.17%
MOTHERSUMI 31-Dec-20 145.90 1.70 1.18% 150.55
143.25
147.76 32,774,000
4,682
48,426.86 19,859,000 3,150,000
18.85%
DLF 31-Dec-20 186.50 1.10 0.59% 191.00
185.15
188.58 24,413,400
7,398
46,038.79 28,221,600 580,800
2.10%
WIPRO 31-Dec-20 351.00 -3.00 -0.85% 356.25
350.10
352.19 12,940,800
4,044
45,576.20 24,256,000 246,400
1.03%
BPCL 31-Dec-20 374.20 -5.95 -1.57% 385.55
373.35
379.02 11,892,600
6,607
45,075.33 20,829,600 1,760,400
9.23%
FEDERALBNK 31-Dec-20 62.85 2.65 4.40% 63.95
59.85
62.48 71,102,500
8,365
44,424.84 112,387,000 13,438,500
13.58%
SUNTV 31-Dec-20 441.00 18.00 4.26% 451.20
422.05
439.15 9,937,500
6,625
43,640.53 6,220,500 613,500
10.94%
CANBK 31-Dec-20 104.50 4.15 4.14% 106.35
100.70
103.98 41,810,000
8,362
43,474.04 17,895,000 3,665,000
25.76%
MANAPPURAM 31-Dec-20 179.75 6.10 3.51% 181.35
172.90
178.12 23,952,000
3,992
42,663.30 17,886,000 -1,752,000
-8.92%
NIFTY 28-Jan-21 13,013.55 -28.05 -0.22% 13,109.30
12,990.00
13,054.85 307,200
4,096
40,104.50 698,850 45,450
6.96%
INDIGO 31-Dec-20 1,524.45 -26.00 -1.68% 1,560.70
1,513.00
1,532.23 2,605,500
5,211
39,922.25 3,108,000 74,000
2.44%
ESCORTS 31-Dec-20 1,410.00 14.85 1.06% 1,431.75
1,390.05
1,410.50 2,821,500
5,130
39,797.26 2,549,800 221,100
9.49%
BIOCON 31-Dec-20 426.50 -1.85 -0.43% 434.80
423.20
430.41 9,243,700
4,019
39,785.81 11,424,100 1,423,700
14.24%
APOLLOTYRE 31-Dec-20 184.60 8.45 4.80% 186.35
176.15
183.81 21,640,000
4,328
39,776.48 9,330,000 1,255,000
15.54%
ASHOKLEY 31-Dec-20 92.40 2.90 3.24% 93.40
89.60
92.30 41,148,000
4,572
37,979.60 32,148,000 387,000
1.22%
ULTRACEMCO 31-Dec-20 4,826.60 -37.35 -0.77% 4,884.45
4,801.90
4,831.08 785,400
3,927
37,943.30 1,707,800 -48,600
-2.77%
SIEMENS 31-Dec-20 1,520.80 -6.70 -0.44% 1,540.90
1,501.40
1,520.50 2,460,700
4,474
37,414.94 1,531,750 -201,300
-11.62%
JINDALSTEL 31-Dec-20 245.15 -5.85 -2.33% 253.40
243.85
248.67 14,905,000
2,981
37,064.26 24,045,000 -390,000
-1.60%
AMARAJABAT 31-Dec-20 917.75 28.50 3.20% 952.00
884.35
926.97 3,996,000
3,996
37,041.72 1,196,000 176,000
17.25%
BANKNIFTY 28-Jan-21 29,652.40 28.70 0.10% 29,793.65
29,411.15
29,640.08 124,950
4,998
37,035.28 80,925 1,550
1.95%
MFSL 31-Dec-20 648.00 6.90 1.08% 669.90
635.85
652.28 5,610,800
4,316
36,598.13 4,738,500 895,700
23.31%
SAIL 31-Dec-20 48.55 1.65 3.52% 50.00
47.25
48.76 74,575,000
3,925
36,362.77 55,898,000 13,433,000
31.63%
EXIDEIND 31-Dec-20 183.70 9.90 5.70% 187.25
174.25
182.22 19,281,600
5,356
35,134.93 12,873,600 475,200
3.83%
BATAINDIA 31-Dec-20 1,559.90 26.50 1.73% 1,575.00
1,538.50
1,560.23 2,204,400
4,008
34,393.71 962,500 -31,900
-3.21%
COLPAL 31-Dec-20 1,496.10 -31.65 -2.07% 1,545.00
1,482.00
1,520.46 2,260,300
3,229
34,366.96 2,332,400 515,200
28.35%
HAVELLS 31-Dec-20 805.65 -2.45 -0.30% 821.00
801.65
809.89 4,231,000
4,231
34,266.45 4,002,000 142,000
3.68%
NAUKRI 31-Dec-20 4,230.30 43.95 1.05% 4,374.95
4,141.10
4,287.07 769,000
3,076
32,967.57 817,250 134,250
19.66%
NATIONALUM 31-Dec-20 38.65 1.10 2.93% 40.00
37.45
38.62 84,949,000
4,997
32,807.30 34,272,000 9,656,000
39.23%
HINDPETRO 31-Dec-20 211.25 -2.75 -1.29% 217.05
208.10
213.63 15,071,400
5,582
32,197.03 28,212,300 1,547,100
5.80%
IBULHSGFIN 31-Dec-20 187.00 -0.05 -0.03% 193.50
181.25
187.16 17,189,500
5,545
32,171.87 17,341,400 1,140,800
7.04%
BANDHANBNK 31-Dec-20 366.45 -1.35 -0.37% 373.30
362.85
367.58 8,722,800
4,846
32,063.27 10,330,200 -1,494,000
-12.64%
M&MFIN 31-Dec-20 171.00 3.00 1.79% 175.05
166.65
170.81 18,632,040
5,410
31,825.39 17,127,012 -227,304
-1.31%
GAIL 31-Dec-20 103.20 0.05 0.05% 107.25
102.20
104.34 30,213,300
4,953
31,524.56 23,277,600 4,623,800
24.79%
DABUR 31-Dec-20 500.75 -4.85 -0.96% 507.95
500.10
504.23 6,240,000
4,992
31,463.95 15,281,250 351,250
2.35%
BHEL 31-Dec-20 33.10 1.45 4.58% 33.70
31.85
33.03 92,652,000
4,412
30,602.96 79,863,000 10,941,000
15.87%
RBLBANK 31-Dec-20 223.05 0.00 0.00% 227.95
222.50
225.49 13,564,200
5,217
30,585.91 18,657,600 -208,000
-1.10%
BHARATFORG 31-Dec-20 508.00 -7.80 -1.51% 528.10
504.20
518.72 5,883,000
3,922
30,516.30 5,473,500 199,500
3.78%
GRASIM 31-Dec-20 879.60 0.10 0.01% 887.00
874.10
879.90 3,366,800
3,544
29,624.47 18,394,850 -220,400
-1.18%
BEL 31-Dec-20 110.75 1.25 1.14% 114.50
109.50
112.19 26,318,800
3,463
29,527.06 27,914,800 -653,600
-2.29%
POWERGRID 31-Dec-20 191.20 -3.20 -1.65% 195.70
188.80
192.96 15,300,000
3,825
29,522.88 13,788,000 1,484,000
12.06%
BANKBARODA 31-Dec-20 51.50 0.00 0.00% 52.85
50.75
51.71 55,997,800
6,829
28,956.46 57,260,600 -442,800
-0.77%
COALINDIA 31-Dec-20 126.00 0.15 0.12% 128.25
125.45
126.62 22,866,000
6,180
28,952.93 30,717,400 1,613,200
5.54%
UPL 31-Dec-20 420.00 -2.85 -0.67% 427.80
419.00
423.21 6,792,500
5,225
28,746.54 23,935,600 448,500
1.91%
PIDILITIND 31-Dec-20 1,522.10 -21.85 -1.42% 1,558.75
1,510.05
1,544.52 1,837,500
3,675
28,380.56 3,175,500 118,500
3.88%
GODREJPROP 31-Dec-20 1,156.10 51.00 4.61% 1,180.40
1,109.45
1,157.42 2,377,700
3,658
27,519.98 1,068,600 -20,150
-1.85%
MINDTREE 31-Dec-20 1,414.65 13.75 0.98% 1,432.00
1,390.20
1,415.98 1,932,000
2,415
27,356.73 1,363,200 -50,400
-3.57%
CUMMINSIND 31-Dec-20 564.10 28.95 5.41% 585.00
536.50
567.30 4,770,000
3,975
27,060.21 1,479,600 375,600
34.02%
TATACHEM 31-Dec-20 389.70 6.10 1.59% 396.90
381.20
388.94 6,946,000
3,473
27,015.77 3,414,000 -488,000
-12.51%
ONGC 31-Dec-20 78.95 -1.50 -1.86% 81.25
78.50
79.70 33,048,400
4,292
26,339.57 42,881,300 4,235,000
10.96%
AMBUJACEM 31-Dec-20 262.15 0.50 0.19% 263.65
258.65
261.28 9,906,000
3,302
25,882.40 14,520,000 162,000
1.13%
SHREECEM 31-Dec-20 24,027.50 -464.85 -1.90% 24,523.15
23,652.20
24,320.10 105,750
2,115
25,718.51 143,450 10,200
7.65%
PNB 31-Dec-20 33.50 1.25 3.88% 34.40
32.15
33.33 75,362,000
5,383
25,118.15 66,262,000 3,094,000
4.90%
NMDC 31-Dec-20 96.90 0.00 0.00% 99.40
96.15
97.69 25,500,200
3,806
24,911.15 32,595,500 2,090,400
6.85%
JUBLFOOD 31-Dec-20 2,470.85 -39.50 -1.57% 2,542.00
2,450.20
2,509.42 957,000
3,828
24,015.15 1,840,750 -23,500
-1.26%
IOC 31-Dec-20 85.00 -1.00 -1.16% 86.70
84.55
85.51 26,881,200
4,716
22,986.11 49,584,300 2,365,500
5.01%
SRF 31-Dec-20 5,144.65 35.65 0.70% 5,171.45
5,051.00
5,117.46 432,250
3,458
22,120.22 442,125 -65,500
-12.90%
PETRONET 31-Dec-20 249.00 -8.55 -3.32% 260.80
246.20
255.16 8,592,000
2,864
21,923.35 12,189,000 2,433,000
24.94%
GODREJCP 31-Dec-20 704.55 1.05 0.15% 723.00
697.40
709.62 3,084,000
3,084
21,884.68 3,608,000 -184,000
-4.85%
RECLTD 31-Dec-20 119.55 -2.95 -2.41% 124.30
119.10
122.45 17,826,000
2,971
21,827.94 23,730,000 1,542,000
6.95%
MCDOWELL-N 31-Dec-20 550.05 -9.75 -1.74% 563.75
549.00
555.43 3,900,000
3,120
21,661.77 11,111,250 358,750
3.34%
IDFCFIRSTB 31-Dec-20 36.55 1.05 2.96% 37.20
35.60
36.56 57,950,000
3,050
21,186.52 114,437,000 -3,610,000
-3.06%
ADANIENT 31-Dec-20 402.00 -0.65 -0.16% 410.30
399.05
403.96 5,190,000
2,595
20,965.52 17,484,000 1,070,000
6.52%
PEL 31-Dec-20 1,391.95 -40.45 -2.82% 1,447.80
1,385.55
1,417.77 1,433,300
2,606
20,320.90 3,053,600 201,850
7.08%
PFC 31-Dec-20 108.45 -0.90 -0.82% 110.50
108.20
109.39 17,477,800
2,819
19,118.97 32,500,400 2,052,200
6.74%
SBILIFE 31-Dec-20 854.00 -2.05 -0.24% 859.95
846.00
851.09 2,129,250
2,839
18,121.83 5,168,250 -152,250
-2.86%
ICICIPRULI 31-Dec-20 445.00 -11.35 -2.49% 460.25
443.15
450.91 3,502,500
2,335
15,793.12 6,907,500 100,500
1.48%
TORNTPOWER 31-Dec-20 316.20 7.55 2.45% 318.25
307.80
314.28 4,902,000
1,634
15,406.01 3,429,000 -234,000
-6.39%
CONCOR 31-Dec-20 403.80 -6.20 -1.51% 416.40
400.75
410.95 3,744,948
2,396
15,389.86 5,800,293 453,270
8.48%
TORNTPHARM 31-Dec-20 2,625.00 0.10 0.00% 2,694.25
2,615.00
2,650.19 575,000
2,300
15,238.59 835,750 -62,750
-6.98%
KOTAKBANK 28-Jan-21 1,863.35 -19.25 -1.02% 1,896.30
1,840.70
1,881.01 789,200
1,973
14,844.93 672,800 438,800
187.52%
MARICO 31-Dec-20 368.95 -7.05 -1.88% 380.30
364.10
372.45 3,974,000
1,987
14,801.16 10,138,000 706,000
7.49%
RAMCOCEM 31-Dec-20 885.30 18.90 2.18% 897.70
861.55
887.47 1,559,750
1,835
13,842.31 1,295,400 -95,200
-6.85%
GMRINFRA 31-Dec-20 26.50 0.55 2.12% 27.00
25.90
26.52 52,087,500
2,315
13,813.61 53,032,500 -7,672,500
-12.64%
GLENMARK 31-Dec-20 473.85 2.10 0.45% 481.60
472.50
476.94 2,843,950
2,473
13,563.94 5,142,800 -296,700
-5.45%
IDEA 31-Dec-20 9.90 -0.10 -1.00% 10.25
9.75
9.94 126,980,000
1,814
12,621.81 499,520,000 11,900,000
2.44%
INFRATEL 31-Dec-20 215.80 3.10 1.46% 217.10
210.15
213.83 5,675,600
2,027
12,136.14 10,438,400 -89,600
-0.85%
BERGEPAINT 31-Dec-20 650.00 8.40 1.31% 652.20
642.00
647.52 1,629,100
1,481
10,548.75 2,329,800 -47,300
-1.99%
PVR 31-Dec-20 1,300.95 -7.00 -0.54% 1,334.35
1,296.35
1,309.73 758,241
1,863
9,930.91 1,222,221 51,282
4.38%
ICICIGI 31-Dec-20 1,467.95 5.60 0.38% 1,482.75
1,428.40
1,445.92 631,550
1,486
9,131.71 694,875 54,400
8.49%
UBL 31-Dec-20 1,040.40 -12.00 -1.14% 1,059.70
1,032.85
1,043.23 870,100
1,243
9,077.14 1,304,800 77,700
6.33%
BAJFINANCE 28-Jan-21 4,808.00 -9.10 -0.19% 4,904.55
4,765.00
4,849.90 170,000
680
8,244.83 95,250 24,000
33.68%
RELIANCE 28-Jan-21 1,957.05 -11.95 -0.61% 1,975.20
1,943.60
1,957.49 413,750
1,655
8,099.11 797,000 82,250
11.51%
COFORGE 31-Dec-20 2,412.25 -52.50 -2.13% 2,484.90
2,410.00
2,439.27 317,625
847
7,747.73 528,000 -375
-0.07%
PAGEIND 31-Dec-20 22,853.35 -55.95 -0.24% 23,081.60
22,750.05
22,875.74 26,760
892
6,121.55 88,950 -900
-1.00%
HDFCBANK 28-Jan-21 1,439.10 15.35 1.08% 1,451.25
1,414.00
1,439.60 389,400
708
5,605.80 296,450 83,600
39.28%
ICICIBANK 28-Jan-21 478.75 -1.05 -0.22% 483.70
475.75
479.85 951,500
692
4,565.77 662,750 192,500
40.94%
BANKNIFTY 25-Feb-21 29,677.20 -143.45 -0.48% 29,805.35
29,501.00
29,655.95 13,950
558
4,137.01 1,825 1,825
0.00%
NIFTY 25-Feb-21 13,030.00 -76.05 -0.58% 13,118.55
13,010.00
13,059.72 29,325
391
3,829.76 14,475 14,475
0.00%
TATASTEEL 28-Jan-21 578.35 4.95 0.86% 585.00
567.90
578.31 528,700
311
3,057.52 285,600 57,800
25.37%
SBIN 28-Jan-21 246.15 -1.35 -0.55% 248.00
243.75
245.76 1,233,000
411
3,030.22 1,443,000 99,000
7.37%
APOLLOHOSP 28-Jan-21 2,316.00 11.80 0.51% 2,370.75
2,307.35
2,343.32 118,500
237
2,776.83 79,000 58,500
285.37%
VEDL 28-Jan-21 121.00 0.95 0.79% 124.05
118.85
121.47 1,965,400
317
2,387.37 1,680,200 899,000
115.08%
TCS 28-Jan-21 2,695.50 -42.05 -1.54% 2,727.00
2,679.75
2,707.66 87,300
291
2,363.79 104,700 20,400
24.20%
HINDUNILVR 28-Jan-21 2,155.00 -18.45 -0.85% 2,185.00
2,145.75
2,168.79 98,400
328
2,134.09 63,000 21,900
53.28%
INFY 28-Jan-21 1,121.35 0.40 0.04% 1,128.00
1,103.70
1,117.90 190,800
318
2,132.95 343,200 45,000
15.09%
TATAMOTORS 28-Jan-21 180.35 4.85 2.76% 185.35
178.65
182.99 1,157,100
203
2,117.38 666,900 313,500
88.71%
BHARTIARTL 28-Jan-21 468.70 -3.85 -0.81% 476.60
466.65
470.65 429,432
232
2,021.12 1,216,107 66,636
5.80%
INDUSINDBK 28-Jan-21 869.00 10.70 1.25% 869.00
854.05
862.35 221,400
246
1,909.24 203,400 0
0.00%
AXISBANK 28-Jan-21 610.10 -8.35 -1.35% 618.85
604.45
611.26 298,800
249
1,826.44 308,400 50,400
19.53%
HDFC 28-Jan-21 2,253.20 -3.20 -0.14% 2,284.85
2,225.00
2,250.10 78,900
263
1,775.33 82,800 25,800
45.26%
ASIANPAINT 28-Jan-21 2,200.00 30.50 1.41% 2,243.70
2,179.40
2,215.96 76,800
256
1,701.86 40,200 11,100
38.14%
WIPRO 28-Jan-21 349.85 -3.85 -1.09% 355.55
349.55
351.78 457,600
143
1,609.75 467,200 67,200
16.80%
NTPC 28-Jan-21 93.85 -0.80 -0.85% 97.25
92.50
95.25 1,664,400
292
1,585.34 1,624,500 558,600
52.41%
LT 28-Jan-21 1,118.00 -11.65 -1.03% 1,148.00
1,104.30
1,135.98 139,150
242
1,580.72 141,450 9,775
7.42%
IGL 28-Jan-21 491.70 42.80 9.53% 511.75
471.00
499.71 312,125
227
1,559.72 55,000 22,000
66.67%
BAJAJFINSV 28-Jan-21 8,762.05 -87.95 -0.99% 8,959.95
8,762.05
8,884.67 17,375
139
1,543.71 18,625 4,750
34.23%
MARUTI 28-Jan-21 7,031.80 -17.60 -0.25% 7,178.00
7,006.00
7,113.22 21,700
217
1,543.57 27,300 1,800
7.06%
GODREJPROP 28-Jan-21 1,168.10 65.30 5.92% 1,181.20
1,120.85
1,161.65 128,700
198
1,495.04 176,150 70,200
66.26%
ITC 28-Jan-21 195.15 -1.05 -0.54% 197.15
195.05
195.97 716,800
224
1,404.71 1,776,000 86,400
5.11%
NATIONALUM 28-Jan-21 38.85 1.35 3.60% 40.00
38.00
38.93 3,400,000
200
1,323.62 2,567,000 1,666,000
184.91%
L&TFH 28-Jan-21 84.00 5.60 7.14% 86.30
78.10
81.07 1,618,500
195
1,312.12 921,300 514,600
126.53%
LUPIN 28-Jan-21 900.95 -6.10 -0.67% 922.05
899.20
911.22 142,800
168
1,301.22 130,050 17,850
15.91%
POWERGRID 28-Jan-21 191.45 -2.80 -1.44% 195.15
191.40
193.03 672,000
168
1,297.16 488,000 376,000
335.71%
HEROMOTOCO 28-Jan-21 3,090.00 54.75 1.80% 3,124.50
3,049.00
3,100.12 39,900
133
1,236.95 39,000 17,100
78.08%
DRREDDY 28-Jan-21 4,872.00 -68.35 -1.38% 4,971.95
4,865.00
4,913.89 25,000
200
1,228.47 37,375 1,500
4.18%
DIVISLAB 28-Jan-21 3,633.00 66.85 1.87% 3,653.30
3,540.00
3,593.04 33,400
167
1,200.08 19,600 1,600
8.89%
JSWSTEEL 28-Jan-21 353.85 -7.55 -2.09% 363.30
351.85
356.94 334,800
124
1,195.04 369,900 18,900
5.38%
HINDALCO 28-Jan-21 225.55 -6.15 -2.65% 232.20
223.95
228.27 520,300
121
1,187.69 378,400 43,000
12.82%
MRF 28-Jan-21 76,436.95 784.20 1.04% 77,200.00
75,375.75
76,194.47 1,490
149
1,135.30 1,240 460
58.97%
CADILAHC 28-Jan-21 453.00 26.50 6.21% 462.00
439.20
450.18 246,400
112
1,109.24 134,200 46,200
52.50%
HCLTECH 28-Jan-21 830.85 -15.70 -1.85% 852.00
822.90
835.98 131,600
188
1,100.15 157,500 39,200
33.14%
COALINDIA 28-Jan-21 126.50 0.30 0.24% 128.40
126.00
126.95 789,600
188
1,002.40 882,000 163,800
22.81%
IDFCFIRSTB 28-Jan-21 36.40 1.05 2.97% 37.00
35.50
36.25 2,622,000
138
950.48 5,491,000 1,425,000
35.05%
MUTHOOTFIN 28-Jan-21 1,142.55 1.85 0.16% 1,160.35
1,135.00
1,148.80 78,750
105
904.68 83,250 15,000
21.98%
CIPLA 28-Jan-21 746.25 0.55 0.07% 755.50
744.00
751.21 117,000
90
878.92 205,400 -11,700
-5.39%
AUROPHARMA 28-Jan-21 875.00 -1.25 -0.14% 901.00
874.25
886.52 98,800
152
875.88 80,600 15,600
24.00%
M&M 28-Jan-21 718.60 -14.70 -2.00% 744.15
718.60
732.74 119,000
85
871.96 61,600 7,000
12.82%
TITAN 28-Jan-21 1,329.80 -6.70 -0.50% 1,371.10
1,329.80
1,356.96 63,000
84
854.88 60,750 15,000
32.79%
ASHOKLEY 28-Jan-21 92.45 2.65 2.95% 93.55
90.50
92.53 882,000
98
816.11 891,000 81,000
10.00%
ZEEL 28-Jan-21 193.60 2.30 1.20% 202.30
192.50
197.68 411,000
137
812.46 363,000 69,000
23.47%
TATAPOWER 28-Jan-21 64.90 1.80 2.85% 65.50
63.00
64.21 1,255,500
93
806.16 985,500 189,000
23.73%
SUNPHARMA 28-Jan-21 515.65 0.10 0.02% 525.20
514.55
520.42 154,000
110
801.45 211,400 9,800
4.86%
BRITANNIA 28-Jan-21 3,559.15 -11.50 -0.32% 3,656.25
3,548.00
3,624.06 21,200
106
768.30 22,600 6,400
39.51%
BHEL 28-Jan-21 33.40 1.60 5.03% 33.75
32.10
33.16 2,289,000
109
759.03 2,268,000 210,000
10.20%
LICHSGFIN 28-Jan-21 331.55 4.65 1.42% 342.00
322.65
332.55 216,000
108
718.31 220,000 70,000
46.67%
UPL 28-Jan-21 420.35 -4.25 -1.00% 428.65
420.35
425.09 167,700
129
712.88 338,000 105,300
45.25%
FEDERALBNK 28-Jan-21 63.10 2.80 4.64% 64.20
60.10
62.66 1,110,000
111
695.53 910,000 250,000
37.88%
TECHM 28-Jan-21 873.10 7.85 0.91% 886.00
863.70
875.51 78,000
65
682.90 72,000 15,600
27.66%
DABUR 28-Jan-21 503.70 -3.45 -0.68% 509.75
502.10
506.03 131,250
105
664.16 206,250 18,750
10.00%
HDFCLIFE 28-Jan-21 654.00 -10.90 -1.64% 662.35
648.00
652.21 97,900
89
638.51 122,100 42,900
54.17%
CHOLAFIN 28-Jan-21 378.85 18.95 5.27% 383.35
362.70
375.30 167,500
67
628.63 72,500 15,000
26.09%
APOLLOTYRE 28-Jan-21 185.35 9.65 5.49% 186.50
177.35
183.56 340,000
68
624.10 235,000 105,000
80.77%
SRTRANSFIN 28-Jan-21 1,021.30 -32.35 -3.07% 1,064.70
1,021.30
1,047.88 59,200
74
620.34 30,400 12,800
72.73%
EICHERMOT 28-Jan-21 2,543.65 -22.05 -0.86% 2,638.00
2,542.65
2,592.87 23,100
66
598.95 40,600 4,200
11.54%
IOC 28-Jan-21 85.20 -1.05 -1.22% 86.70
85.00
85.74 663,000
102
568.46 2,158,000 299,000
16.08%
RBLBANK 28-Jan-21 223.10 0.50 0.22% 227.50
222.95
225.35 249,400
86
562.02 292,900 20,300
7.45%
SAIL 28-Jan-21 48.75 4.75 10.80% 50.00
47.75
49.24 1,121,000
59
551.98 684,000 133,000
24.14%
NESTLEIND 28-Jan-21 17,100.00 -734.45 -4.12% 18,000.00
17,100.00
17,775.41 3,100
62
551.04 2,200 1,450
193.33%
RECLTD 28-Jan-21 120.00 -2.65 -2.16% 124.80
120.00
122.98 444,000
74
546.03 222,000 12,000
5.71%
AMARAJABAT 28-Jan-21 916.70 42.70 4.89% 950.50
889.15
925.60 57,000
57
527.59 22,000 13,000
144.44%
BPCL 28-Jan-21 374.85 -6.35 -1.67% 386.15
374.55
380.36 138,600
77
527.18 342,000 32,400
10.47%
MOTHERSUMI 28-Jan-21 144.00 -0.85 -0.59% 150.90
144.00
148.51 350,000
50
519.79 280,000 63,000
29.03%
BAJAJ-AUTO 28-Jan-21 3,187.80 88.80 2.87% 3,275.00
3,163.30
3,222.18 16,000
64
515.55 8,000 4,500
128.57%
PNB 28-Jan-21 33.70 1.30 4.01% 34.45
32.40
33.45 1,504,000
94
503.09 2,064,000 400,000
24.04%
GAIL 28-Jan-21 102.50 -0.75 -0.73% 106.80
102.50
104.59 475,800
78
497.64 567,300 237,900
72.22%
BEL 28-Jan-21 111.55 1.90 1.73% 113.75
110.75
112.18 418,000
55
468.91 319,200 45,600
16.67%
EXIDEIND 28-Jan-21 183.80 10.25 5.91% 186.10
175.40
182.14 255,600
71
465.55 126,000 -14,400
-10.26%
SIEMENS 28-Jan-21 1,519.15 -14.05 -0.92% 1,530.25
1,508.85
1,520.31 29,700
54
451.53 14,850 4,950
50.00%
NMDC 28-Jan-21 96.95 -0.10 -0.10% 99.25
96.45
97.93 455,600
68
446.17 522,600 20,100
4.00%
BATAINDIA 28-Jan-21 1,567.00 30.55 1.99% 1,576.50
1,542.40
1,560.75 28,050
51
437.79 43,450 3,300
8.22%
M&MFIN 28-Jan-21 173.10 4.40 2.61% 174.50
167.70
171.01 256,000
64
437.79 252,000 48,000
23.53%
PIDILITIND 28-Jan-21 1,520.00 -28.20 -1.82% 1,560.60
1,520.00
1,549.60 28,000
56
433.89 27,500 9,500
52.78%
TATACONSUM 28-Jan-21 540.90 16.00 3.05% 545.65
528.20
538.52 79,650
59
428.93 112,050 -8,100
-6.74%
ONGC 28-Jan-21 78.75 -1.75 -2.17% 81.25
78.75
79.81 523,600
68
417.89 1,147,300 231,000
25.21%
BANKBARODA 28-Jan-21 51.80 0.10 0.19% 52.85
51.00
51.83 783,900
67
406.30 1,170,000 234,000
25.00%
TVSMOTOR 28-Jan-21 499.45 20.60 4.30% 506.25
478.65
496.29 77,000
55
382.14 29,400 9,800
50.00%
MGL 28-Jan-21 1,064.50 127.05 13.55% 1,068.80
1,002.70
1,049.89 36,000
60
377.96 25,800 6,000
30.30%
BIOCON 28-Jan-21 426.65 -2.75 -0.64% 435.50
425.05
430.66 87,400
38
376.40 96,600 16,100
20.00%
TATAMOTORS 25-Feb-21 182.55 7.20 4.11% 185.50
177.10
183.53 199,500
35
366.14 108,300 108,300
0.00%
BAJFINANCE 25-Feb-21 4,794.80 -70.65 -1.45% 4,884.75
4,794.80
4,843.87 7,250
29
351.18 5,500 5,500
0.00%
HINDPETRO 28-Jan-21 211.20 -3.35 -1.56% 217.30
209.00
212.22 164,700
61
349.53 286,200 86,400
43.24%
BOSCHLTD 28-Jan-21 12,952.65 409.30 3.26% 13,100.00
12,500.00
12,778.05 2,650
53
338.62 2,350 550
30.56%
CANBK 28-Jan-21 104.05 7.05 7.27% 106.50
102.00
103.99 324,000
60
336.93 302,400 75,600
33.33%
RELIANCE 25-Feb-21 1,966.00 -4.50 -0.23% 1,983.10
1,953.00
1,967.18 17,000
68
334.42 12,250 12,250
0.00%
MANAPPURAM 28-Jan-21 180.10 6.70 3.86% 181.10
173.50
177.84 174,000
29
309.44 150,000 42,000
38.89%
BHARATFORG 28-Jan-21 510.00 -6.00 -1.16% 529.00
510.00
520.82 58,500
39
304.68 39,000 15,000
62.50%
SUNTV 28-Jan-21 441.45 17.80 4.20% 452.85
427.10
440.75 66,000
44
290.90 33,000 9,000
37.50%
BANDHANBNK 28-Jan-21 367.55 -0.70 -0.19% 371.00
364.50
368.03 77,400
43
284.86 126,000 5,400
4.48%
ACC 28-Jan-21 1,712.65 13.55 0.80% 1,715.50
1,683.00
1,706.36 16,500
33
281.55 14,500 8,000
123.08%
VOLTAS 28-Jan-21 798.00 31.00 4.04% 815.00
771.00
801.49 33,000
33
264.49 20,000 3,000
17.65%
TORNTPOWER 28-Jan-21 319.80 11.25 3.65% 319.80
308.10
311.87 84,000
28
261.97 114,000 27,000
31.03%
ADANIPORTS 28-Jan-21 413.20 -1.80 -0.43% 417.50
412.50
414.57 62,500
25
259.11 122,500 10,000
8.89%
ICICIBANK 25-Feb-21 478.80 -0.90 -0.19% 485.05
478.70
481.76 53,625
39
258.34 46,750 46,750
0.00%
INDIGO 28-Jan-21 1,520.00 -28.10 -1.82% 1,551.25
1,511.65
1,530.65 16,500
33
252.56 25,500 3,000
13.33%
IBULHSGFIN 28-Jan-21 188.25 1.05 0.56% 193.00
183.25
186.80 133,300
43
249.00 173,600 46,500
36.59%
CUMMINSIND 28-Jan-21 567.50 34.10 6.39% 582.00
537.00
568.45 40,800
34
231.93 28,800 21,600
300.00%
INFY 25-Feb-21 1,122.00 -1.40 -0.12% 1,126.00
1,106.00
1,115.59 20,400
34
227.58 11,400 11,400
0.00%
KOTAKBANK 25-Feb-21 1,864.20 -42.25 -2.22% 1,891.00
1,861.80
1,879.17 11,600
29
217.98 5,600 5,600
0.00%
MINDTREE 28-Jan-21 1,425.00 20.35 1.45% 1,425.00
1,393.70
1,415.38 15,200
19
215.14 20,000 0
0.00%
TATACHEM 28-Jan-21 391.50 8.15 2.13% 396.50
382.50
389.56 52,000
26
202.57 102,000 8,000
8.51%
MCDOWELL-N 28-Jan-21 551.90 -9.85 -1.75% 565.65
551.90
558.63 36,250
29
202.50 61,250 20,000
48.48%
JINDALSTEL 28-Jan-21 246.00 -6.05 -2.40% 252.90
246.00
249.90 80,000
16
199.92 100,000 30,000
42.86%
ESCORTS 28-Jan-21 1,422.80 25.75 1.84% 1,428.00
1,395.70
1,410.95 13,200
24
186.25 15,950 5,500
52.63%
GODREJCP 28-Jan-21 704.40 -4.80 -0.68% 724.90
701.50
715.18 26,000
26
185.95 47,000 7,000
17.50%
ITC 25-Feb-21 195.90 -0.70 -0.36% 197.25
195.90
196.90 89,600
28
176.42 83,200 83,200
0.00%
IOC 25-Feb-21 85.30 -1.10 -1.27% 86.40
85.30
85.65 201,500
31
172.58 201,500 201,500
0.00%
INFRATEL 28-Jan-21 212.80 1.60 0.76% 213.80
208.20
211.11 81,200
29
171.42 190,400 16,800
9.68%
SBIN 25-Feb-21 247.00 -0.70 -0.28% 248.35
245.00
246.12 66,000
22
162.44 42,000 42,000
0.00%
NAUKRI 28-Jan-21 4,240.00 31.95 0.76% 4,340.00
4,233.90
4,291.56 3,750
15
160.93 4,000 1,000
33.33%
GRASIM 28-Jan-21 882.00 2.00 0.23% 882.90
878.95
880.87 18,050
19
159.00 18,050 10,450
137.50%
IBULHSGFIN 25-Feb-21 191.90 4.50 2.40% 193.70
182.90
188.82 83,700
27
158.04 68,200 68,200
0.00%
PFC 28-Jan-21 109.00 -0.50 -0.46% 109.90
108.70
109.27 130,200
21
142.27 235,600 74,400
46.15%
BHARTIARTL 25-Feb-21 468.70 -4.00 -0.85% 476.30
468.70
473.13 29,616
16
140.12 25,914 25,914
0.00%
TORNTPHARM 28-Jan-21 2,628.55 1.55 0.06% 2,699.00
2,628.55
2,663.32 5,250
21
139.82 19,500 1,750
9.86%
GMRINFRA 28-Jan-21 26.45 0.70 2.72% 27.00
26.30
26.63 495,000
22
131.82 472,500 112,500
31.25%
ADANIENT 28-Jan-21 401.25 -2.20 -0.55% 408.00
401.20
404.36 32,000
16
129.40 64,000 12,000
23.08%
SBILIFE 28-Jan-21 856.00 -2.70 -0.31% 860.40
849.00
854.24 15,000
20
128.14 29,250 9,750
50.00%
MARICO 28-Jan-21 369.40 -7.55 -2.00% 379.35
368.00
374.07 34,000
17
127.18 40,000 6,000
17.65%
PVR 28-Jan-21 1,298.00 -0.10 -0.01% 1,308.30
1,289.25
1,301.03 9,768
24
127.08 40,293 0
0.00%
CONCOR 28-Jan-21 404.75 -7.25 -1.76% 416.30
403.00
412.10 29,697
19
122.38 39,075 1,563
4.17%
PETRONET 28-Jan-21 247.65 -10.30 -3.99% 261.00
247.65
254.80 48,000
16
122.30 93,000 12,000
14.81%
TCS 25-Feb-21 2,700.00 -45.55 -1.66% 2,722.90
2,700.00
2,710.33 4,500
15
121.96 4,500 4,500
0.00%
IDEA 28-Jan-21 9.95 -0.20 -1.97% 10.10
9.90
10.02 1,190,000
17
119.24 3,710,000 140,000
3.92%
IDFCFIRSTB 25-Feb-21 36.40 0.25 0.69% 36.80
35.80
36.45 323,000
17
117.73 228,000 228,000
0.00%
MUTHOOTFIN 25-Feb-21 1,150.00 7.60 0.67% 1,153.00
1,140.00
1,148.20 9,750
13
111.95 7,500 7,500
0.00%
HEROMOTOCO 25-Feb-21 3,094.00 41.70 1.37% 3,100.00
3,039.40
3,075.84 3,600
12
110.73 2,700 2,700
0.00%
HDFCLIFE 25-Feb-21 655.80 -11.10 -1.66% 660.00
652.35
655.82 16,500
15
108.21 12,100 12,100
0.00%
HAVELLS 28-Jan-21 809.50 1.50 0.19% 820.50
808.00
813.02 13,000
13
105.69 19,000 2,000
11.76%
AMBUJACEM 28-Jan-21 263.55 0.60 0.23% 263.70
259.90
262.15 39,000
13
102.24 63,000 15,000
31.25%
CUMMINSIND 25-Feb-21 565.80 27.25 5.06% 580.05
539.05
560.74 18,000
15
100.93 12,000 12,000
0.00%
ULTRACEMCO 28-Jan-21 4,821.75 -23.00 -0.47% 4,845.05
4,820.00
4,829.92 2,000
10
96.60 4,000 1,000
33.33%
L&TFH 25-Feb-21 84.80 5.75 7.27% 86.15
79.45
83.35 107,900
13
89.93 49,800 49,800
0.00%
JUBLFOOD 28-Jan-21 2,521.00 13.65 0.54% 2,540.00
2,504.55
2,523.46 3,500
14
88.32 11,000 0
0.00%
DLF 28-Jan-21 187.50 1.50 0.81% 191.30
187.50
189.23 46,200
14
87.42 221,100 9,900
4.69%
HDFCBANK 25-Feb-21 1,446.20 6.45 0.45% 1,446.90
1,416.15
1,430.93 6,050
11
86.57 2,200 2,200
0.00%
SHREECEM 28-Jan-21 24,050.35 -528.95 -2.15% 24,514.60
23,900.00
24,305.84 350
7
85.07 1,050 250
31.25%
BALKRISIND 28-Jan-21 1,656.20 44.05 2.73% 1,678.75
1,632.30
1,657.43 4,800
12
79.56 7,600 2,000
35.71%
TATAPOWER 25-Feb-21 65.75 2.80 4.45% 65.75
63.50
64.45 121,500
9
78.31 54,000 54,000
0.00%
BAJAJFINSV 25-Feb-21 8,850.00 -37.45 -0.42% 8,935.20
8,835.00
8,881.78 875
7
77.72 625 625
0.00%
GLENMARK 28-Jan-21 476.90 9.35 2.00% 481.00
474.50
477.80 16,100
14
76.93 29,900 9,200
44.44%
BPCL 25-Feb-21 376.35 -5.15 -1.35% 383.10
376.35
379.53 19,800
11
75.15 14,400 14,400
0.00%
BEL 25-Feb-21 112.90 3.00 2.73% 113.35
110.10
112.19 53,200
7
59.69 53,200 53,200
0.00%
MARUTI 25-Feb-21 7,117.40 59.00 0.84% 7,155.00
7,107.50
7,123.11 800
8
56.98 500 500
0.00%
DLF 25-Feb-21 188.15 2.00 1.07% 191.80
188.15
189.66 29,700
9
56.33 29,700 29,700
0.00%
ONGC 25-Feb-21 78.45 -2.50 -3.09% 79.85
78.45
79.52 69,300
9
55.11 53,900 53,900
0.00%
NTPC 25-Feb-21 95.00 0.00 0.00% 96.35
95.00
95.49 57,000
10
54.43 51,300 51,300
0.00%
M&M 25-Feb-21 736.00 0.80 0.11% 742.60
733.40
738.60 7,000
5
51.70 1,400 1,400
0.00%
BERGEPAINT 28-Jan-21 650.00 7.00 1.09% 654.00
646.00
649.12 7,700
7
49.98 38,500 3,300
9.38%
BHEL 25-Feb-21 33.35 1.60 5.04% 33.85
32.25
33.29 147,000
7
48.94 147,000 147,000
0.00%
COALINDIA 25-Feb-21 126.75 0.55 0.44% 127.50
126.45
126.91 37,800
9
47.97 33,600 33,600
0.00%
ICICIPRULI 28-Jan-21 444.95 -7.80 -1.72% 458.85
444.95
453.53 10,500
7
47.62 19,500 6,000
44.44%
HDFC 25-Feb-21 2,253.25 -5.70 -0.25% 2,288.45
2,236.30
2,254.55 2,100
7
47.35 1,200 1,200
0.00%
HCLTECH 25-Feb-21 829.85 -19.95 -2.35% 843.00
826.50
831.14 5,600
8
46.54 4,200 4,200
0.00%
SUNTV 25-Feb-21 442.40 18.20 4.29% 443.35
424.80
437.98 10,500
7
45.99 7,500 7,500
0.00%
WIPRO 25-Feb-21 350.70 -7.40 -2.07% 351.60
350.00
350.91 12,800
4
44.92 12,800 12,800
0.00%
AXISBANK 25-Feb-21 613.80 -4.40 -0.71% 617.60
607.40
611.85 7,200
6
44.05 7,200 7,200
0.00%
CANBK 25-Feb-21 104.30 3.35 3.32% 105.50
102.90
104.42 37,800
7
39.47 32,400 32,400
0.00%
INDUSINDBK 25-Feb-21 870.00 11.65 1.36% 870.00
859.95
864.97 4,500
5
38.92 1,800 1,800
0.00%
MGL 25-Feb-21 1,065.00 127.40 13.59% 1,065.00
1,026.75
1,056.26 3,600
6
38.03 3,600 3,600
0.00%
VEDL 25-Feb-21 121.50 1.60 1.33% 123.00
121.50
121.86 31,000
5
37.78 18,600 18,600
0.00%
BANKBARODA 25-Feb-21 51.35 -0.30 -0.58% 52.00
51.35
51.69 70,200
6
36.29 46,800 46,800
0.00%
M&MFIN 25-Feb-21 173.00 4.15 2.46% 174.00
170.50
171.80 20,000
5
34.36 20,000 20,000
0.00%
ASHOKLEY 25-Feb-21 92.70 3.00 3.34% 93.45
92.70
93.07 36,000
4
33.51 36,000 36,000
0.00%
EXIDEIND 25-Feb-21 185.00 10.75 6.17% 188.00
182.25
185.85 18,000
5
33.45 14,400 14,400
0.00%
NATIONALUM 25-Feb-21 38.80 0.75 1.97% 39.50
38.00
38.83 85,000
5
33.01 51,000 51,000
0.00%
COLPAL 28-Jan-21 1,510.00 -14.00 -0.92% 1,540.80
1,510.00
1,529.53 2,100
3
32.12 12,600 700
5.88%
SRF 28-Jan-21 5,172.90 52.60 1.03% 5,172.90
5,073.95
5,130.83 625
5
32.07 1,875 0
0.00%
PEL 28-Jan-21 1,400.05 -39.15 -2.72% 1,451.55
1,400.05
1,434.66 2,200
4
31.56 7,700 550
7.69%
ICICIGI 28-Jan-21 1,474.90 0.80 0.05% 1,481.80
1,454.20
1,472.17 2,125
5
31.28 2,550 850
50.00%
BIOCON 25-Feb-21 433.85 4.20 0.98% 433.85
433.40
433.58 6,900
3
29.92 2,300 2,300
0.00%
CIPLA 25-Feb-21 758.50 13.00 1.74% 758.50
750.90
755.00 3,900
3
29.45 2,600 2,600
0.00%
UPL 25-Feb-21 428.60 4.15 0.98% 428.60
428.50
428.54 6,500
5
27.86 6,500 6,500
0.00%
NMDC 25-Feb-21 99.05 1.80 1.85% 99.05
97.05
98.07 26,800
4
26.28 20,100 20,100
0.00%
LT 25-Feb-21 1,111.05 -18.10 -1.60% 1,144.50
1,111.05
1,119.90 2,300
4
25.76 2,300 2,300
0.00%
FEDERALBNK 25-Feb-21 63.85 3.45 5.71% 64.00
63.30
63.72 40,000
4
25.49 40,000 40,000
0.00%
DABUR 25-Feb-21 508.45 -0.30 -0.06% 508.75
508.45
508.52 5,000
4
25.43 5,000 5,000
0.00%
JINDALSTEL 25-Feb-21 247.50 -4.40 -1.75% 252.80
247.50
250.15 10,000
2
25.02 10,000 10,000
0.00%
MFSL 28-Jan-21 639.75 -2.35 -0.37% 644.25
639.75
641.25 3,900
3
25.01 16,900 -1,300
-7.14%
DRREDDY 25-Feb-21 4,930.00 -16.30 -0.33% 4,960.00
4,930.00
4,937.50 500
4
24.69 500 500
0.00%
IDEA 25-Feb-21 10.05 0.00 0.00% 10.20
10.05
10.15 210,000
3
21.32 210,000 210,000
0.00%
PNB 25-Feb-21 33.75 1.40 4.33% 33.80
32.50
33.17 64,000
4
21.23 32,000 32,000
0.00%
PVR 25-Feb-21 1,286.00 -37.90 -2.86% 1,300.00
1,286.00
1,294.30 1,628
4
21.07 1,628 1,628
0.00%
MOTHERSUMI 25-Feb-21 148.65 4.10 2.84% 149.40
148.65
149.02 14,000
2
20.86 7,000 7,000
0.00%
HINDALCO 25-Feb-21 232.50 0.45 0.19% 232.50
231.90
232.20 8,600
2
19.97 8,600 8,600
0.00%
HINDUNILVR 25-Feb-21 2,159.50 -14.45 -0.66% 2,177.00
2,159.50
2,170.63 900
3
19.54 900 900
0.00%
SAIL 25-Feb-21 49.35 2.35 5.00% 49.35
48.75
49.05 38,000
2
18.64 38,000 38,000
0.00%
COFORGE 28-Jan-21 2,442.25 -14.65 -0.60% 2,448.00
2,442.25
2,445.12 750
2
18.34 4,500 375
9.09%
EICHERMOT 25-Feb-21 2,623.50 50.90 1.98% 2,623.50
2,610.00
2,616.75 700
2
18.32 350 350
0.00%
BATAINDIA 25-Feb-21 1,572.00 32.60 2.12% 1,572.00
1,552.65
1,562.32 1,100
2
17.19 - 0
0.00%
GRASIM 25-Feb-21 879.00 -6.45 -0.73% 887.00
879.00
883.00 1,900
2
16.78 - 0
0.00%
HAVELLS 25-Feb-21 806.60 -4.00 -0.49% 809.85
806.60
808.22 2,000
2
16.16 2,000 2,000
0.00%
PETRONET 25-Feb-21 258.20 -0.15 -0.06% 259.00
258.20
258.60 6,000
2
15.52 3,000 3,000
0.00%
TATACHEM 25-Feb-21 388.55 1.70 0.44% 388.55
387.25
387.90 4,000
2
15.52 4,000 4,000
0.00%
POWERGRID 25-Feb-21 189.00 -10.50 -5.26% 190.95
189.00
189.97 8,000
2
15.20 8,000 8,000
0.00%
MARICO 25-Feb-21 365.25 -12.15 -3.22% 375.80
365.25
370.52 4,000
2
14.82 4,000 4,000
0.00%
TATACONSUM 25-Feb-21 545.00 20.35 3.88% 545.00
539.00
542.00 2,700
2
14.63 - 0
0.00%
DIVISLAB 25-Feb-21 3,606.00 29.20 0.82% 3,610.00
3,606.00
3,608.00 400
2
14.43 400 400
0.00%
IGL 25-Feb-21 503.00 50.70 11.21% 509.00
503.00
506.00 2,750
2
13.92 - 0
0.00%
PAGEIND 28-Jan-21 22,875.35 -73.65 -0.32% 22,955.45
22,875.35
22,915.40 60
2
13.75 420 60
16.67%
ASIANPAINT 25-Feb-21 2,209.40 34.30 1.58% 2,209.40
2,198.00
2,203.70 600
2
13.22 600 600
0.00%
GAIL 25-Feb-21 104.25 0.55 0.53% 104.55
104.25
104.40 12,200
2
12.74 12,200 12,200
0.00%
HINDPETRO 25-Feb-21 208.45 -6.65 -3.09% 210.05
208.45
209.25 5,400
2
11.30 2,700 2,700
0.00%
ADANIPORTS 25-Feb-21 415.20 1.25 0.30% 415.20
415.20
415.20 2,500
1
10.38 2,500 2,500
0.00%
TITAN 25-Feb-21 1,340.00 0.40 0.03% 1,340.00
1,340.00
1,340.00 750
1
10.05 750 750
0.00%
TATASTEEL 25-Feb-21 585.00 11.35 1.98% 585.00
585.00
585.00 1,700
1
9.95 1,700 1,700
0.00%
APOLLOTYRE 25-Feb-21 183.30 6.80 3.85% 183.30
183.30
183.30 5,000
1
9.16 5,000 5,000
0.00%
ACC 25-Feb-21 1,690.20 -17.85 -1.05% 1,690.20
1,690.20
1,690.20 500
1
8.45 500 500
0.00%
ADANIENT 25-Feb-21 403.35 -2.30 -0.57% 403.35
403.35
403.35 2,000
1
8.07 2,000 2,000
0.00%
LUPIN 25-Feb-21 906.00 -1.80 -0.20% 906.00
906.00
906.00 850
1
7.70 850 850
0.00%
SUNPHARMA 25-Feb-21 522.90 6.50 1.26% 522.90
522.90
522.90 1,400
1
7.32 1,400 1,400
0.00%
BRITANNIA 25-Feb-21 3,634.00 52.70 1.47% 3,634.00
3,634.00
3,634.00 200
1
7.27 200 200
0.00%
BERGEPAINT 25-Feb-21 648.65 3.65 0.57% 648.65
648.65
648.65 1,100
1
7.14 1,100 1,100
0.00%
ICICIPRULI 25-Feb-21 451.00 -7.60 -1.66% 451.00
451.00
451.00 1,500
1
6.77 1,500 1,500
0.00%
BALKRISIND 25-Feb-21 1,687.75 66.40 4.10% 1,687.75
1,687.75
1,687.75 400
1
6.75 400 400
0.00%
RBLBANK 25-Feb-21 226.00 1.55 0.69% 226.00
226.00
226.00 2,900
1
6.55 2,900 2,900
0.00%
CONCOR 25-Feb-21 416.55 5.40 1.31% 416.55
416.55
416.55 1,563
1
6.51 1,563 1,563
0.00%
Sections