Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Oct 16, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
BANKNIFTY 31-Oct-19 28,617.60 -1.05 -0.00% 28,807.00
28,321.15
28,599.32 4,421,380
221,069
1,264,484.61 1,386,680 -70,800
-4.86%
NIFTY 31-Oct-19 11,483.50 44.10 0.39% 11,484.90
11,420.10
11,456.93 8,703,675
116,049
997,173.95 14,253,450 -452,775
-3.08%
BAJFINANCE 31-Oct-19 4,042.00 145.80 3.74% 4,048.55
3,912.35
4,001.64 4,978,500
19,914
199,221.65 7,081,000 519,500
7.92%
SBIN 31-Oct-19 256.95 -2.35 -0.91% 262.45
255.15
258.72 73,644,000
24,548
190,531.76 113,049,000 1,209,000
1.08%
AXISBANK 31-Oct-19 696.10 3.05 0.44% 698.15
686.50
692.95 22,209,600
18,508
153,901.42 59,736,000 -307,200
-0.51%
BPCL 31-Oct-19 512.15 19.90 4.04% 521.30
503.75
513.99 28,342,800
15,746
145,679.16 22,449,600 -232,200
-1.02%
ICICIBANK 31-Oct-19 436.00 3.30 0.76% 440.00
431.50
436.11 32,854,250
23,894
143,280.67 73,518,500 -1,364,000
-1.82%
HDFCBANK 31-Oct-19 1,223.55 -1.80 -0.15% 1,237.15
1,211.25
1,223.57 11,239,000
22,478
137,517.03 38,814,500 -745,500
-1.88%
HDFC 31-Oct-19 2,054.60 34.90 1.73% 2,056.80
2,017.25
2,038.53 6,050,000
12,100
123,331.07 36,296,500 -313,500
-0.86%
RELIANCE 31-Oct-19 1,379.00 10.85 0.79% 1,382.15
1,368.15
1,375.31 8,746,000
17,492
120,284.61 52,707,500 -67,000
-0.13%
INFY 31-Oct-19 765.75 3.45 0.45% 770.20
756.65
764.81 15,260,400
12,717
116,713.07 46,976,400 546,000
1.18%
FEDERALBNK 31-Oct-19 82.50 -2.70 -3.17% 87.10
79.10
82.62 126,959,000
18,137
104,893.53 45,339,000 1,743,000
4.00%
ACC 31-Oct-19 1,525.20 23.25 1.55% 1,563.80
1,512.30
1,535.55 5,757,200
14,393
88,404.68 2,255,200 -104,400
-4.42%
ZEEL 31-Oct-19 261.00 10.25 4.09% 268.40
250.40
261.49 31,993,000
24,610
83,658.50 30,891,900 2,054,000
7.12%
INDIGO 31-Oct-19 1,725.15 -31.00 -1.77% 1,763.80
1,706.10
1,731.01 4,761,600
7,936
82,423.77 3,180,000 212,400
7.16%
KOTAKBANK 31-Oct-19 1,608.10 -9.55 -0.59% 1,625.25
1,594.95
1,611.90 4,678,000
11,695
75,404.68 8,294,800 -381,200
-4.39%
INDUSINDBK 31-Oct-19 1,277.15 3.55 0.28% 1,288.85
1,266.00
1,277.05 5,545,200
13,863
70,814.98 14,019,600 -307,600
-2.15%
WIPRO 31-Oct-19 250.05 6.20 2.54% 251.90
242.80
249.38 27,638,400
8,637
68,924.64 28,438,400 -1,948,800
-6.41%
IBULHSGFIN 31-Oct-19 157.50 -24.10 -13.27% 189.75
155.50
169.76 39,908,000
49,885
67,747.82 28,668,800 1,200,800
4.37%
RBLBANK 31-Oct-19 258.30 -7.15 -2.69% 274.50
254.50
263.30 25,436,400
21,197
66,974.04 16,407,600 -127,200
-0.77%
MARUTI 31-Oct-19 6,990.00 -21.65 -0.31% 7,040.00
6,907.00
6,966.88 865,575
11,541
60,303.57 2,420,625 21,675
0.90%
TCS 31-Oct-19 2,010.00 13.70 0.69% 2,011.95
1,972.10
1,990.74 2,774,250
11,097
55,228.10 18,848,000 19,750
0.10%
ASIANPAINT 31-Oct-19 1,770.05 -37.30 -2.06% 1,813.35
1,761.00
1,781.86 3,052,800
5,088
54,396.62 8,236,200 70,200
0.86%
TATASTEEL 31-Oct-19 346.70 -3.00 -0.86% 353.85
345.55
348.62 14,719,253
13,873
51,314.26 27,398,203 -549,598
-1.97%
BAJAJFINSV 31-Oct-19 8,185.00 113.20 1.40% 8,290.00
8,095.35
8,182.88 591,000
4,728
48,360.82 1,134,375 42,250
3.87%
BHARTIARTL 31-Oct-19 386.60 1.30 0.34% 388.20
379.05
385.39 12,509,058
6,758
48,208.66 41,355,042 925,500
2.29%
ESCORTS 31-Oct-19 628.45 -3.35 -0.53% 639.95
623.15
632.06 7,550,400
6,864
47,723.06 5,718,900 38,500
0.68%
HINDUNILVR 31-Oct-19 2,070.00 13.30 0.65% 2,071.75
2,047.00
2,060.71 2,074,500
6,915
42,749.43 8,803,800 82,200
0.94%
ITC 31-Oct-19 244.95 -3.15 -1.27% 248.30
243.10
245.09 16,836,000
7,015
41,263.35 108,283,200 1,776,000
1.67%
LT 31-Oct-19 1,428.10 -10.40 -0.72% 1,447.05
1,418.65
1,429.33 2,833,500
7,556
40,500.07 11,982,000 -119,625
-0.99%
HINDPETRO 31-Oct-19 315.10 2.80 0.90% 322.80
310.50
315.99 12,488,700
5,947
39,463.04 21,984,900 693,000
3.25%
YESBANK 31-Oct-19 41.85 1.05 2.57% 42.25
39.80
40.83 95,704,400
43,502
39,076.11 170,475,800 2,356,200
1.40%
TATAMOTORS 31-Oct-19 126.20 -1.25 -0.98% 128.75
124.60
126.54 30,696,000
10,232
38,842.72 63,285,000 -1,257,000
-1.95%
NIFTY 28-Nov-19 11,527.15 43.60 0.38% 11,530.00
11,465.00
11,501.25 314,700
4,196
36,194.43 1,241,100 39,150
3.26%
SUNPHARMA 31-Oct-19 400.60 2.60 0.65% 403.90
395.20
400.70 8,917,700
8,107
35,733.22 60,563,800 689,700
1.15%
ADANIENT 31-Oct-19 160.75 5.10 3.28% 161.45
155.60
158.53 22,356,000
5,589
35,440.97 30,768,000 1,688,000
5.80%
TITAN 31-Oct-19 1,276.20 1.20 0.09% 1,278.55
1,258.20
1,269.55 2,751,000
3,668
34,925.32 9,720,750 52,500
0.54%
ULTRACEMCO 31-Oct-19 4,265.10 43.20 1.02% 4,308.85
4,242.50
4,281.65 775,600
3,878
33,208.48 2,523,400 -4,800
-0.19%
AUROPHARMA 31-Oct-19 464.25 7.30 1.60% 467.50
448.65
459.20 6,832,000
6,832
31,372.54 18,687,000 -187,000
-0.99%
HEROMOTOCO 31-Oct-19 2,610.00 -74.50 -2.78% 2,693.20
2,602.50
2,634.75 1,177,800
5,889
31,032.09 3,032,200 -16,600
-0.54%
ASHOKLEY 31-Oct-19 71.85 2.45 3.53% 72.20
69.10
70.77 43,506,000
7,251
30,789.20 64,458,000 -576,000
-0.89%
DLF 31-Oct-19 159.30 2.90 1.85% 161.15
155.70
159.01 18,552,800
6,626
29,500.81 42,117,600 -1,881,600
-4.28%
BAJAJ-AUTO 31-Oct-19 3,035.00 13.90 0.46% 3,054.80
3,025.35
3,041.25 952,750
3,811
28,975.51 2,205,750 -16,750
-0.75%
PEL 31-Oct-19 1,283.95 2.20 0.17% 1,312.70
1,272.70
1,293.55 2,223,626
7,363
28,763.71 6,744,264 131,672
1.99%
GRASIM 31-Oct-19 729.20 22.65 3.21% 736.00
711.70
728.43 3,787,500
5,050
27,589.29 17,211,000 -253,500
-1.45%
HINDALCO 31-Oct-19 188.80 -4.05 -2.10% 194.75
187.90
189.64 14,392,000
4,112
27,292.99 32,777,500 486,500
1.51%
BERGEPAINT 31-Oct-19 464.30 -9.45 -1.99% 473.95
460.75
466.63 5,847,600
2,658
27,286.66 7,002,600 374,000
5.64%
JSWSTEEL 31-Oct-19 219.90 -0.30 -0.14% 224.00
218.65
220.87 11,780,000
5,890
26,018.49 49,942,000 -478,000
-0.95%
JUSTDIAL 31-Oct-19 586.05 5.15 0.89% 589.45
575.65
583.01 4,415,600
3,154
25,743.39 2,811,200 -72,800
-2.52%
VEDL 31-Oct-19 150.25 -3.30 -2.15% 153.80
149.50
150.79 17,043,000
5,681
25,699.14 50,226,000 -333,000
-0.66%
BANKBARODA 31-Oct-19 87.55 -0.80 -0.91% 90.15
87.25
88.57 28,521,000
6,338
25,261.05 68,436,000 -94,500
-0.14%
ONGC 31-Oct-19 142.20 3.50 2.52% 142.45
138.20
140.06 18,030,000
4,808
25,252.82 60,911,250 360,000
0.59%
MINDTREE 31-Oct-19 745.00 20.40 2.82% 750.55
711.55
738.29 3,354,000
5,590
24,762.25 1,727,400 385,200
28.70%
HCLTECH 31-Oct-19 1,105.10 19.95 1.84% 1,107.90
1,084.50
1,096.58 2,254,700
3,221
24,724.59 10,471,300 18,200
0.17%
IOC 31-Oct-19 146.45 -0.40 -0.27% 149.55
145.60
147.21 16,373,000
4,678
24,102.69 43,074,500 934,500
2.22%
BANKNIFTY 28-Nov-19 28,740.00 0.25 0.00% 28,922.00
28,450.00
28,730.33 82,260
4,113
23,633.57 141,640 4,240
3.09%
TECHM 31-Oct-19 731.00 8.45 1.17% 732.30
718.80
726.84 3,188,400
2,657
23,174.57 14,743,200 -52,800
-0.36%
ADANIPORTS 31-Oct-19 410.55 -3.55 -0.86% 414.75
405.10
408.92 5,647,500
2,259
23,093.76 11,835,000 305,000
2.65%
JUBLFOOD 31-Oct-19 1,296.55 -22.00 -1.67% 1,332.00
1,286.55
1,308.12 1,731,000
3,462
22,643.56 2,187,000 31,000
1.44%
M&M 31-Oct-19 584.55 0.70 0.12% 587.70
577.00
582.33 3,725,000
3,725
21,691.79 21,467,000 -134,000
-0.62%
M&MFIN 31-Oct-19 304.90 -12.45 -3.92% 319.65
301.15
308.08 6,806,250
5,445
20,968.70 13,706,250 -101,250
-0.73%
ICICIPRULI 31-Oct-19 464.70 10.55 2.32% 468.25
455.00
463.86 4,429,500
2,953
20,546.68 6,699,000 273,000
4.25%
BATAINDIA 31-Oct-19 1,703.20 -10.20 -0.60% 1,711.40
1,695.15
1,702.56 1,110,450
2,019
18,906.08 2,659,250 -58,300
-2.15%
EICHERMOT 31-Oct-19 19,284.90 35.10 0.18% 19,349.95
18,960.00
19,147.76 92,800
3,712
17,769.12 315,600 -3,800
-1.19%
IDEA 31-Oct-19 6.50 0.30 4.84% 6.80
6.15
6.54 269,584,000
9,628
17,630.79 522,620,000 13,916,000
2.74%
SIEMENS 31-Oct-19 1,613.20 18.65 1.17% 1,615.90
1,591.90
1,605.00 1,097,250
1,995
17,610.86 1,456,950 79,750
5.79%
SUNTV 31-Oct-19 486.45 -3.15 -0.64% 499.95
483.10
491.17 3,581,000
3,581
17,588.80 3,151,000 121,000
3.99%
AMBUJACEM 31-Oct-19 203.00 5.30 2.68% 203.85
199.15
201.40 8,547,500
3,419
17,214.67 23,687,500 -57,500
-0.24%
RECLTD 31-Oct-19 125.55 1.75 1.41% 125.85
123.15
124.63 13,608,000
2,268
16,959.65 25,530,000 -576,000
-2.21%
DRREDDY 31-Oct-19 2,716.45 26.20 0.97% 2,737.45
2,688.75
2,710.78 621,250
2,485
16,840.72 3,418,500 -34,500
-1.00%
CONCOR 31-Oct-19 609.10 13.60 2.28% 610.95
590.55
601.71 2,782,140
1,780
16,740.41 4,779,654 312,600
7.00%
JINDALSTEL 31-Oct-19 102.05 -1.15 -1.11% 104.35
101.30
102.54 16,153,600
5,048
16,563.90 32,038,400 -739,200
-2.26%
COALINDIA 31-Oct-19 194.90 2.90 1.51% 196.25
191.85
194.75 8,439,200
3,836
16,435.34 32,771,200 -519,200
-1.56%
UPL 31-Oct-19 592.10 6.95 1.19% 593.85
580.15
586.10 2,802,600
3,114
16,426.04 13,911,300 -58,500
-0.42%
LICHSGFIN 31-Oct-19 371.00 6.25 1.71% 374.55
363.35
370.54 4,332,900
3,939
16,055.13 10,474,200 -82,500
-0.78%
PIDILITIND 31-Oct-19 1,367.90 -12.60 -0.91% 1,389.00
1,359.05
1,368.17 1,163,000
2,326
15,911.82 3,390,000 -29,500
-0.86%
PNB 31-Oct-19 57.35 -0.80 -1.38% 59.00
57.05
57.89 26,950,000
3,850
15,601.36 97,685,000 385,000
0.40%
NESTLEIND 31-Oct-19 14,409.95 260.55 1.84% 14,409.95
14,112.70
14,275.73 108,350
2,167
15,467.75 558,400 1,900
0.34%
BEL 31-Oct-19 112.20 1.55 1.40% 112.75
110.30
111.67 13,740,000
2,290
15,343.46 23,604,000 -36,000
-0.15%
LUPIN 31-Oct-19 733.25 10.95 1.52% 735.90
718.05
730.38 2,093,000
2,990
15,286.85 7,229,600 -105,700
-1.44%
CANBK 31-Oct-19 180.45 -0.85 -0.47% 183.40
178.85
181.17 8,238,000
4,119
14,924.78 10,494,000 -188,000
-1.76%
POWERGRID 31-Oct-19 199.15 -2.95 -1.46% 201.55
197.55
199.24 7,352,000
1,838
14,648.12 27,656,000 676,000
2.51%
VOLTAS 31-Oct-19 673.35 -5.40 -0.80% 681.15
663.05
670.17 2,151,000
2,151
14,415.36 1,802,000 -23,000
-1.26%
IGL 31-Oct-19 375.20 5.10 1.38% 375.95
366.05
370.26 3,811,500
1,386
14,112.46 3,605,250 -8,250
-0.23%
CIPLA 31-Oct-19 447.15 -0.25 -0.06% 449.45
439.55
444.84 3,139,000
3,139
13,963.53 12,878,000 153,000
1.20%
NTPC 31-Oct-19 118.00 -1.55 -1.30% 120.20
117.20
118.44 11,740,800
2,446
13,905.80 57,868,800 1,027,200
1.81%
TVSMOTOR 31-Oct-19 402.70 -1.45 -0.36% 407.10
398.55
403.20 3,413,300
3,103
13,762.43 8,361,100 524,700
6.70%
SRTRANSFIN 31-Oct-19 1,039.35 -14.80 -1.40% 1,064.95
1,033.10
1,044.92 1,315,800
2,193
13,749.06 4,069,200 42,000
1.04%
COLPAL 31-Oct-19 1,529.60 -24.65 -1.59% 1,550.00
1,523.85
1,534.31 892,500
1,275
13,693.72 1,731,100 -36,400
-2.06%
PFC 31-Oct-19 96.00 1.35 1.43% 96.40
94.40
95.47 14,067,800
2,269
13,430.53 43,877,400 -812,200
-1.82%
GAIL 31-Oct-19 127.40 -1.05 -0.82% 128.30
126.40
127.20 10,454,640
1,960
13,298.30 46,997,874 176,022
0.38%
L&TFH 31-Oct-19 83.15 0.00 0.00% 85.40
82.00
83.51 15,601,500
3,467
13,028.81 38,844,000 -243,000
-0.62%
TORNTPHARM 31-Oct-19 1,642.85 -57.25 -3.37% 1,687.30
1,635.75
1,656.27 785,500
1,571
13,010.00 468,000 -22,500
-4.59%
BIOCON 31-Oct-19 259.45 0.60 0.23% 261.20
254.80
258.26 5,027,400
2,793
12,983.76 12,454,200 -529,200
-4.08%
SAIL 31-Oct-19 32.80 -0.60 -1.80% 33.75
32.65
33.15 38,688,000
3,224
12,825.07 78,240,000 2,796,000
3.71%
UJJIVAN 31-Oct-19 309.30 6.10 2.01% 311.35
303.75
308.14 4,116,800
2,573
12,685.51 7,510,400 11,200
0.15%
DIVISLAB 31-Oct-19 1,727.95 27.20 1.60% 1,728.60
1,694.60
1,711.95 711,600
1,779
12,182.24 2,363,600 26,000
1.11%
GODREJCP 31-Oct-19 711.35 18.85 2.72% 714.10
693.10
707.61 1,695,200
2,119
11,995.40 6,461,600 109,600
1.73%
BHARATFORG 31-Oct-19 436.95 7.10 1.65% 441.00
429.85
436.60 2,682,000
2,235
11,709.61 7,672,800 -200,400
-2.55%
MANAPPURAM 31-Oct-19 136.25 -1.95 -1.41% 138.50
135.40
136.60 8,106,000
1,351
11,072.80 11,232,000 -72,000
-0.64%
MGL 31-Oct-19 981.75 30.80 3.24% 982.80
953.30
970.39 1,136,400
1,894
11,027.51 1,363,200 -31,800
-2.28%
MUTHOOTFIN 31-Oct-19 645.50 -10.00 -1.53% 661.65
644.60
651.24 1,669,500
1,113
10,872.45 2,160,000 27,000
1.27%
EXIDEIND 31-Oct-19 183.00 -5.45 -2.89% 190.30
182.80
186.64 5,750,400
2,396
10,732.55 11,755,200 808,800
7.39%
NIITTECH 31-Oct-19 1,399.00 -2.30 -0.16% 1,409.45
1,387.85
1,401.66 759,000
1,012
10,638.60 597,750 -18,000
-2.92%
TATAELXSI 31-Oct-19 673.85 20.15 3.08% 678.30
650.90
670.42 1,565,400
2,609
10,494.75 1,642,200 -107,400
-6.14%
BRITANNIA 31-Oct-19 3,180.80 8.05 0.25% 3,184.55
3,152.05
3,165.30 319,000
1,595
10,097.31 2,007,400 -1,800
-0.09%
CHOLAFIN 31-Oct-19 271.80 -8.35 -2.98% 282.00
270.10
274.42 3,607,500
1,443
9,899.70 3,382,500 302,500
9.82%
MCDOWELL-N 31-Oct-19 627.15 8.60 1.39% 628.90
618.90
625.61 1,581,250
1,265
9,892.46 10,740,000 -37,500
-0.35%
TATAGLOBAL 31-Oct-19 275.75 -2.60 -0.93% 279.50
274.60
277.06 3,539,700
1,311
9,807.09 8,548,200 -83,700
-0.97%
NCC 31-Oct-19 48.55 -1.00 -2.02% 50.70
47.70
49.16 19,400,000
2,425
9,537.04 40,232,000 -248,000
-0.61%
SRF 31-Oct-19 2,638.10 3.00 0.11% 2,660.20
2,601.20
2,636.97 358,750
1,435
9,460.13 984,500 -5,500
-0.56%
MFSL 31-Oct-19 406.00 -3.40 -0.83% 416.80
396.30
406.04 2,286,000
1,905
9,282.07 2,379,600 -78,000
-3.17%
HAVELLS 31-Oct-19 674.10 4.90 0.73% 675.75
666.45
671.04 1,342,000
1,342
9,005.36 5,278,000 -136,000
-2.51%
STAR 31-Oct-19 349.05 -5.40 -1.52% 356.00
336.00
347.14 2,444,400
2,037
8,485.49 1,971,600 -198,000
-9.13%
MOTHERSUMI 31-Oct-19 99.80 -2.40 -2.35% 103.30
99.30
101.10 8,329,200
2,524
8,420.82 31,868,100 580,800
1.86%
PVR 31-Oct-19 1,831.35 5.10 0.28% 1,845.00
1,817.50
1,829.38 450,000
1,125
8,232.21 1,025,600 22,000
2.19%
IDFCFIRSTB 31-Oct-19 37.85 0.45 1.20% 38.00
37.30
37.70 20,352,000
1,696
7,672.70 218,772,000 -588,000
-0.27%
SBIN 28-Nov-19 258.00 -2.50 -0.96% 263.55
256.10
259.36 2,958,000
986
7,671.87 5,031,000 480,000
10.55%
DABUR 31-Oct-19 456.15 4.40 0.97% 456.95
450.60
454.20 1,668,750
1,335
7,579.46 10,995,000 -290,000
-2.57%
NMDC 31-Oct-19 102.85 1.30 1.28% 103.00
101.20
102.13 7,398,000
1,233
7,555.58 22,878,000 -690,000
-2.93%
APOLLOHOSP 31-Oct-19 1,485.00 -2.00 -0.13% 1,497.00
1,481.20
1,488.10 493,000
986
7,336.33 1,270,000 -41,500
-3.16%
CENTURYTEX 31-Oct-19 381.05 -2.05 -0.54% 387.15
372.25
377.11 1,902,000
3,170
7,172.63 1,843,200 -16,200
-0.87%
BANKINDIA 31-Oct-19 60.70 -0.55 -0.90% 62.65
60.10
61.45 11,610,000
1,935
7,134.35 24,852,000 -486,000
-1.92%
CASTROLIND 31-Oct-19 129.50 -4.25 -3.18% 137.00
127.90
132.40 5,225,800
1,537
6,918.96 5,708,600 482,800
9.24%
BHEL 31-Oct-19 42.15 -0.80 -1.86% 43.35
41.40
42.25 16,320,000
2,176
6,895.20 49,882,500 862,500
1.76%
ITC 28-Nov-19 245.95 -3.15 -1.26% 248.90
244.15
245.73 2,755,200
1,148
6,770.35 4,651,200 1,932,000
71.05%
INFRATEL 31-Oct-19 256.85 -0.65 -0.25% 257.50
252.15
254.88 2,656,000
1,328
6,769.61 6,244,000 248,000
4.14%
NIFTY 26-Dec-19 11,570.00 40.00 0.35% 11,574.20
11,513.80
11,549.39 56,625
755
6,539.84 269,550 10,050
3.87%
BAJFINANCE 28-Nov-19 4,057.20 144.95 3.71% 4,062.95
3,938.25
4,018.64 156,000
624
6,269.08 199,250 42,250
26.91%
RELIANCE 28-Nov-19 1,385.90 11.45 0.83% 1,387.50
1,374.55
1,381.44 442,000
884
6,105.96 1,232,000 162,500
15.19%
APOLLOTYRE 31-Oct-19 177.15 3.55 2.04% 177.95
173.10
176.67 3,453,000
1,151
6,100.42 6,441,000 0
0.00%
PETRONET 31-Oct-19 263.00 2.65 1.02% 263.35
259.25
261.60 2,274,000
758
5,948.78 21,027,000 30,000
0.14%
ADANIPOWER 31-Oct-19 61.35 -0.50 -0.81% 62.00
60.50
61.25 9,580,000
479
5,867.75 87,380,000 -60,000
-0.07%
TATAPOWER 31-Oct-19 58.35 -1.70 -2.83% 60.15
57.90
58.75 9,810,000
1,090
5,763.38 42,084,000 711,000
1.72%
EQUITAS 31-Oct-19 100.80 -0.90 -0.88% 104.35
100.10
102.10 5,628,000
1,407
5,746.19 9,424,000 -4,000
-0.04%
SHREECEM 31-Oct-19 18,738.95 72.90 0.39% 18,799.70
18,506.85
18,695.91 30,600
612
5,720.95 177,800 6,550
3.82%
UNIONBANK 31-Oct-19 50.50 0.20 0.40% 51.50
49.60
50.52 11,249,000
1,607
5,682.99 35,539,000 287,000
0.81%
SUNPHARMA 28-Nov-19 402.00 2.25 0.56% 405.40
397.90
402.54 1,380,500
1,255
5,557.06 1,789,700 849,200
90.29%
MARICO 31-Oct-19 382.90 -1.70 -0.44% 387.00
379.25
382.44 1,409,200
542
5,389.34 11,980,800 -75,400
-0.63%
NBCC 31-Oct-19 33.45 0.60 1.83% 34.30
33.15
33.65 16,014,000
1,884
5,388.71 28,373,000 -1,088,000
-3.69%
INFY 28-Nov-19 769.00 3.65 0.48% 773.45
760.30
767.29 678,000
565
5,202.23 1,320,000 141,600
12.02%
UBL 31-Oct-19 1,300.00 11.20 0.87% 1,303.40
1,272.00
1,291.88 397,600
568
5,136.51 1,218,700 -17,500
-1.42%
CESC 31-Oct-19 782.20 0.20 0.03% 788.35
774.20
781.95 635,200
794
4,966.95 947,200 -40,800
-4.13%
HDFCBANK 28-Nov-19 1,229.50 -0.65 -0.05% 1,241.95
1,216.50
1,229.07 402,500
805
4,947.01 1,182,000 27,500
2.38%
GLENMARK 31-Oct-19 286.50 -1.10 -0.38% 289.80
283.00
286.61 1,634,000
1,634
4,683.21 6,252,000 21,000
0.34%
NATIONALUM 31-Oct-19 41.35 0.20 0.49% 41.80
40.95
41.34 11,270,000
1,127
4,659.02 57,970,000 -1,560,000
-2.62%
IBULHSGFIN 28-Nov-19 145.00 -24.00 -14.20% 176.15
142.00
155.70 2,987,200
3,734
4,651.07 2,133,600 457,600
27.30%
TATACHEM 31-Oct-19 594.10 5.30 0.90% 596.65
586.95
592.60 769,500
855
4,560.06 1,739,700 -78,300
-4.31%
AXISBANK 28-Nov-19 698.55 3.05 0.44% 700.35
689.00
695.16 652,800
544
4,538.00 2,431,200 238,800
10.89%
TCS 28-Nov-19 2,017.00 11.45 0.57% 2,019.00
1,981.00
1,997.14 220,750
883
4,408.69 971,000 46,250
5.00%
AMARAJABAT 31-Oct-19 668.00 -12.55 -1.84% 689.90
664.00
675.18 639,100
913
4,315.08 1,523,900 -37,100
-2.38%
RAMCOCEM 31-Oct-19 733.90 7.85 1.08% 733.90
722.55
728.28 592,000
740
4,311.42 1,454,400 -8,000
-0.55%
RBLBANK 28-Nov-19 256.55 -7.80 -2.95% 272.50
253.00
261.19 1,624,800
1,354
4,243.82 1,669,200 306,000
22.45%
PAGEIND 31-Oct-19 20,979.00 -141.90 -0.67% 21,349.95
20,751.00
20,930.86 19,925
797
4,170.47 177,850 -975
-0.55%
LT 28-Nov-19 1,433.00 -10.90 -0.75% 1,451.95
1,425.00
1,434.40 287,625
767
4,125.69 510,000 113,625
28.67%
OIL 31-Oct-19 161.50 2.65 1.67% 162.40
158.75
160.44 2,518,659
741
4,040.94 9,792,519 -112,167
-1.13%
BALKRISIND 31-Oct-19 783.00 9.10 1.18% 788.15
770.00
780.64 507,200
634
3,959.41 1,430,400 -39,200
-2.67%
HEXAWARE 31-Oct-19 377.00 5.35 1.44% 377.25
368.75
373.67 1,056,000
704
3,945.96 2,001,000 -15,000
-0.74%
BPCL 28-Nov-19 513.50 19.40 3.93% 522.50
505.30
515.86 748,800
416
3,862.76 763,200 48,600
6.80%
ICICIBANK 28-Nov-19 438.00 3.40 0.78% 441.90
434.00
438.08 860,750
626
3,770.77 1,237,500 159,500
14.80%
FEDERALBNK 28-Nov-19 83.10 -2.60 -3.03% 87.40
79.55
83.30 4,431,000
633
3,691.02 2,737,000 980,000
55.78%
HDFC 28-Nov-19 2,063.80 34.65 1.71% 2,065.95
2,027.85
2,049.63 177,500
355
3,638.09 396,500 36,500
10.14%
TATAMTRDVR 31-Oct-19 56.00 -0.70 -1.23% 57.25
55.50
56.35 6,072,000
1,012
3,421.57 38,088,000 -546,000
-1.41%
GMRINFRA 31-Oct-19 17.50 0.10 0.57% 17.50
17.15
17.32 19,440,000
432
3,367.01 142,695,000 -4,500,000
-3.06%
CUMMINSIND 31-Oct-19 578.05 6.20 1.08% 584.15
570.05
577.34 546,700
781
3,156.32 1,509,900 6,300
0.42%
TORNTPOWER 31-Oct-19 283.50 1.80 0.64% 284.10
279.00
282.16 1,095,000
365
3,089.65 3,462,000 66,000
1.94%
INDIGO 28-Nov-19 1,732.00 -28.90 -1.64% 1,761.45
1,710.05
1,734.16 172,200
287
2,986.22 99,000 31,800
47.32%
DISHTV 31-Oct-19 17.00 0.00 0.00% 17.85
16.85
17.26 16,002,000
1,143
2,761.95 102,620,000 -644,000
-0.62%
VEDL 28-Nov-19 150.00 -3.30 -2.15% 153.35
149.00
150.35 1,788,000
596
2,688.26 2,784,000 1,059,000
61.39%
KOTAKBANK 28-Nov-19 1,615.50 -9.00 -0.55% 1,630.00
1,602.00
1,618.41 158,000
395
2,557.09 528,000 8,800
1.69%
PEL 28-Nov-19 1,258.30 5.25 0.42% 1,285.70
1,248.00
1,267.08 200,226
663
2,537.02 755,604 76,406
11.25%
TATAMOTORS 28-Nov-19 126.65 -1.20 -0.94% 129.20
125.40
126.80 1,947,000
649
2,468.80 6,303,000 477,000
8.19%
ZEEL 28-Nov-19 262.30 10.60 4.21% 269.05
252.30
262.49 928,200
714
2,436.43 734,500 36,400
5.21%
HCLTECH 28-Nov-19 1,108.40 18.70 1.72% 1,112.55
1,090.00
1,100.64 216,300
309
2,380.68 219,800 140,000
175.44%
CADILAHC 31-Oct-19 236.10 0.65 0.28% 238.35
232.60
235.62 1,008,000
630
2,375.05 8,720,000 48,000
0.55%
ACC 28-Nov-19 1,530.00 22.15 1.47% 1,569.00
1,519.45
1,541.82 145,200
363
2,238.72 85,600 8,800
11.46%
MRF 31-Oct-19 63,150.00 -61.35 -0.10% 63,850.00
62,900.00
63,396.85 3,530
353
2,237.91 19,260 -60
-0.31%
BOSCHLTD 31-Oct-19 14,167.95 248.95 1.79% 14,240.50
13,950.00
14,151.74 15,060
502
2,131.25 149,130 -390
-0.26%
HINDALCO 28-Nov-19 189.15 -4.55 -2.35% 193.50
188.70
189.93 1,116,500
319
2,120.57 1,085,000 633,500
140.31%
YESBANK 28-Nov-19 41.95 1.10 2.69% 42.30
39.90
40.91 5,077,600
2,308
2,077.25 15,021,600 1,295,800
9.44%
MARUTI 28-Nov-19 7,019.55 -17.95 -0.26% 7,044.65
6,935.00
6,992.63 27,750
370
1,940.45 84,450 1,050
1.26%
ASIANPAINT 28-Nov-19 1,780.50 -34.50 -1.90% 1,817.00
1,770.00
1,789.68 105,600
176
1,889.90 113,400 -9,600
-7.80%
ONGC 28-Nov-19 140.90 3.25 2.36% 141.10
137.30
138.85 1,331,250
355
1,848.44 3,956,250 438,750
12.47%
INDUSINDBK 28-Nov-19 1,282.00 2.55 0.20% 1,293.45
1,273.00
1,281.54 142,400
356
1,824.91 237,600 5,600
2.41%
AUROPHARMA 28-Nov-19 465.70 7.25 1.58% 468.25
450.50
461.49 380,000
380
1,753.66 630,000 73,000
13.11%
HINDUNILVR 28-Nov-19 2,078.00 13.25 0.64% 2,079.00
2,057.00
2,070.94 80,100
267
1,658.82 202,200 23,400
13.09%
BANKBARODA 28-Nov-19 87.80 -0.90 -1.01% 90.45
87.75
88.82 1,827,000
406
1,622.74 3,532,500 522,000
17.34%
IDFCFIRSTB 28-Nov-19 37.10 0.35 0.95% 37.25
36.65
37.04 4,368,000
364
1,617.91 32,016,000 1,584,000
5.21%
ASHOKLEY 28-Nov-19 72.20 2.50 3.59% 72.45
69.50
71.02 2,100,000
350
1,491.42 2,370,000 126,000
5.61%
JUBLFOOD 28-Nov-19 1,286.00 -22.95 -1.75% 1,320.00
1,277.10
1,301.03 114,500
229
1,489.68 182,500 44,500
32.25%
TATASTEEL 28-Nov-19 348.20 -3.20 -0.91% 354.50
347.45
350.42 409,546
386
1,435.13 850,922 41,379
5.11%
ULTRACEMCO 28-Nov-19 4,283.90 53.35 1.26% 4,318.50
4,266.75
4,302.08 31,600
158
1,359.46 68,000 -9,000
-11.69%
RECLTD 28-Nov-19 125.85 1.65 1.33% 126.25
123.80
125.36 1,068,000
178
1,338.84 1,074,000 216,000
25.17%
WIPRO 28-Nov-19 250.45 5.80 2.37% 252.75
247.15
250.61 483,200
151
1,210.95 553,600 57,600
11.61%
TVSMOTOR 28-Nov-19 393.90 -2.75 -0.69% 397.80
391.60
394.77 293,700
267
1,159.44 575,300 139,700
32.07%
BANKNIFTY 26-Dec-19 28,816.85 -26.90 -0.09% 29,035.25
28,580.00
28,820.65 3,980
199
1,147.06 9,900 360
3.77%
DLF 28-Nov-19 160.00 2.80 1.78% 161.60
156.75
159.76 716,800
256
1,145.16 868,000 112,000
14.81%
BAJAJFINSV 28-Nov-19 8,210.05 111.05 1.37% 8,322.20
8,148.15
8,216.01 13,500
108
1,109.16 50,625 5,375
11.88%
BIOCON 28-Nov-19 260.05 1.05 0.41% 261.00
255.20
258.72 397,800
221
1,029.19 1,683,000 86,400
5.41%
BHARTIARTL 28-Nov-19 386.05 0.20 0.05% 388.65
380.00
386.02 259,140
140
1,000.33 505,323 1,851
0.37%
HINDPETRO 28-Nov-19 316.50 2.80 0.89% 324.15
312.10
317.01 296,100
141
938.67 716,100 73,500
11.44%
M&MFIN 28-Nov-19 307.90 -9.40 -2.96% 320.20
302.40
307.97 301,250
241
927.76 186,250 92,500
98.67%
BERGEPAINT 28-Nov-19 457.05 -8.65 -1.86% 465.10
453.15
458.52 200,200
91
917.96 886,600 46,200
5.50%
IOC 28-Nov-19 147.05 -0.20 -0.14% 149.75
146.30
147.67 598,500
171
883.80 1,736,000 185,500
11.96%
GRASIM 28-Nov-19 732.50 23.30 3.29% 738.35
714.55
731.17 115,500
154
844.50 192,750 33,000
20.66%
PNB 28-Nov-19 57.60 -0.80 -1.37% 59.20
57.35
58.28 1,351,000
193
787.36 5,327,000 392,000
7.94%
TITAN 28-Nov-19 1,282.00 2.20 0.17% 1,282.95
1,264.55
1,275.93 60,750
81
775.13 223,500 16,500
7.97%
LICHSGFIN 28-Nov-19 373.05 6.90 1.88% 376.00
365.55
372.04 200,200
182
744.82 452,100 9,900
2.24%
SAIL 28-Nov-19 32.95 -0.60 -1.79% 33.85
32.85
33.33 2,232,000
186
743.93 5,592,000 972,000
21.04%
BATAINDIA 28-Nov-19 1,709.10 -3.25 -0.19% 1,709.10
1,697.00
1,703.62 42,900
78
730.85 120,450 -3,300
-2.67%
BHEL 28-Nov-19 42.30 -0.80 -1.86% 43.50
41.65
42.46 1,665,000
222
706.96 4,747,500 547,500
13.04%
IDEA 28-Nov-19 6.60 0.35 5.60% 6.80
6.20
6.58 10,696,000
382
703.80 35,756,000 5,516,000
18.24%
L&TFH 28-Nov-19 83.50 0.05 0.06% 85.85
82.40
83.93 796,500
177
668.50 2,466,000 157,500
6.82%
M&M 28-Nov-19 587.45 1.60 0.27% 590.15
579.75
584.75 113,000
113
660.77 421,000 22,000
5.51%
TECHM 28-Nov-19 733.05 8.00 1.10% 734.80
724.95
730.44 88,800
74
648.63 150,000 26,400
21.36%
GAIL 28-Nov-19 127.70 -1.15 -0.89% 128.50
127.00
127.65 506,730
95
646.84 938,784 122,682
15.03%
ADANIENT 28-Nov-19 160.80 5.00 3.21% 161.80
156.60
158.46 400,000
100
633.84 268,000 28,000
11.67%
ESCORTS 28-Nov-19 631.95 -1.15 -0.18% 640.90
625.50
634.51 99,000
90
628.16 115,500 -1,100
-0.94%
BAJAJ-AUTO 28-Nov-19 3,047.00 14.95 0.49% 3,064.90
3,040.00
3,051.80 20,500
82
625.62 44,500 7,250
19.46%
HEROMOTOCO 28-Nov-19 2,622.00 -70.85 -2.63% 2,690.00
2,614.90
2,645.75 23,600
118
624.40 61,600 1,600
2.67%
POWERGRID 28-Nov-19 199.85 -2.90 -1.43% 201.20
198.50
199.96 312,000
78
623.88 424,000 24,000
6.00%
CIPLA 28-Nov-19 448.60 -1.00 -0.22% 450.80
442.50
447.52 139,000
139
622.05 189,000 70,000
58.82%
CANBK 28-Nov-19 181.00 -0.50 -0.28% 183.85
179.55
181.85 340,000
170
618.29 562,000 118,000
26.58%
NATIONALUM 28-Nov-19 41.20 0.20 0.49% 41.60
40.90
41.14 1,480,000
148
608.87 10,330,000 220,000
2.18%
NIFTYIT 31-Oct-19 15,309.00 196.00 1.30% 15,359.00
15,135.00
15,227.53 3,750
50
571.03 12,200 -1,200
-8.96%
LUPIN 28-Nov-19 734.85 9.65 1.33% 738.10
726.90
734.17 77,700
111
570.45 194,600 24,500
14.40%
SIEMENS 28-Nov-19 1,615.00 16.20 1.01% 1,617.80
1,598.80
1,610.40 31,350
57
504.86 111,650 12,650
12.78%
MANAPPURAM 28-Nov-19 136.50 -2.25 -1.62% 139.10
136.00
136.92 348,000
58
476.48 444,000 -120,000
-21.28%
CASTROLIND 28-Nov-19 129.95 -3.90 -2.91% 136.50
129.20
132.04 343,400
101
453.43 299,200 146,200
95.56%
EXIDEIND 28-Nov-19 182.75 -5.70 -3.02% 189.95
182.75
186.28 232,800
97
433.66 309,600 170,400
122.41%
RAMCOCEM 28-Nov-19 729.15 3.65 0.50% 730.10
723.65
729.27 57,600
72
420.06 184,000 26,400
16.75%
MOTHERSUMI 28-Nov-19 100.20 -2.45 -2.39% 103.50
99.85
101.26 412,500
125
417.70 844,800 135,300
19.07%
APOLLOTYRE 28-Nov-19 174.00 3.70 2.17% 174.95
171.45
173.86 234,000
78
406.83 708,000 120,000
20.41%
ICICIPRULI 28-Nov-19 463.50 9.95 2.19% 465.65
455.00
461.98 85,500
57
394.99 120,000 3,000
2.56%
IDFCFIRSTB 26-Dec-19 36.75 0.40 1.10% 36.90
36.35
36.70 1,032,000
86
378.74 9,348,000 468,000
5.27%
COALINDIA 28-Nov-19 195.70 3.15 1.64% 196.70
193.00
195.36 191,400
87
373.92 618,200 41,800
7.25%
NESTLEIND 28-Nov-19 14,440.00 245.75 1.73% 14,440.00
14,162.35
14,321.17 2,600
52
372.35 7,500 400
5.63%
NTPC 28-Nov-19 118.50 -1.55 -1.29% 120.30
117.80
118.82 312,000
65
370.72 830,400 48,000
6.13%
IBULHSGFIN 26-Dec-19 139.00 -23.00 -14.20% 170.00
137.70
144.22 256,000
320
369.20 258,400 156,000
152.34%
JSWSTEEL 28-Nov-19 220.85 -0.25 -0.11% 224.85
219.80
221.56 164,000
82
363.36 558,000 22,000
4.10%
BPCL 26-Dec-19 515.10 21.10 4.27% 522.90
514.20
518.76 63,000
35
326.82 144,000 21,600
17.65%
NCC 28-Nov-19 48.90 -0.85 -1.71% 50.75
48.05
49.31 656,000
82
323.47 1,736,000 96,000
5.85%
EICHERMOT 28-Nov-19 19,357.75 38.30 0.20% 19,357.75
19,045.00
19,204.24 1,650
66
316.87 6,025 525
9.55%
BEL 28-Nov-19 112.70 1.50 1.35% 113.10
110.95
112.03 282,000
47
315.92 654,000 12,000
1.87%
ADANIPORTS 28-Nov-19 412.60 -2.40 -0.58% 414.00
407.45
410.38 75,000
30
307.79 167,500 -20,000
-10.67%
COLPAL 28-Nov-19 1,530.60 -20.30 -1.31% 1,543.30
1,524.45
1,532.77 19,600
28
300.42 47,600 700
1.49%
SUNTV 28-Nov-19 485.00 -4.10 -0.84% 499.75
484.00
489.82 60,000
60
293.89 74,000 20,000
37.04%
BANKINDIA 28-Nov-19 60.50 -0.45 -0.74% 62.25
60.00
61.43 474,000
79
291.18 2,136,000 192,000
9.88%
SBIN 26-Dec-19 259.10 -2.45 -0.94% 263.90
257.85
259.95 111,000
37
288.54 405,000 15,000
3.85%
VOLTAS 28-Nov-19 672.70 -5.05 -0.75% 675.00
663.70
668.79 43,000
43
287.58 60,000 1,000
1.69%
JUSTDIAL 28-Nov-19 580.00 5.50 0.96% 582.70
569.80
577.78 49,000
35
283.11 231,000 -4,200
-1.79%
UNIONBANK 28-Nov-19 50.85 0.35 0.69% 51.70
49.90
50.73 539,000
77
273.43 1,848,000 154,000
9.09%
NBCC 28-Nov-19 33.65 0.75 2.28% 34.30
33.25
33.83 799,000
94
270.30 1,827,500 119,000
6.97%
PIDILITIND 28-Nov-19 1,367.00 -20.75 -1.50% 1,425.00
1,367.00
1,375.76 19,500
39
268.27 31,000 12,500
67.57%
DIVISLAB 28-Nov-19 1,732.55 24.70 1.45% 1,734.00
1,701.45
1,718.96 15,600
39
268.16 44,000 8,000
22.22%
UJJIVAN 28-Nov-19 303.90 6.90 2.32% 309.10
302.20
305.25 86,400
54
263.74 96,000 22,400
30.43%
JINDALSTEL 28-Nov-19 102.50 -1.10 -1.06% 104.75
102.00
103.15 249,600
78
257.46 940,800 22,400
2.44%
GODREJCP 28-Nov-19 709.00 16.60 2.40% 712.00
695.40
706.81 36,000
45
254.45 55,200 6,400
13.11%
BHARATFORG 28-Nov-19 437.35 9.05 2.11% 440.00
431.90
436.30 57,600
48
251.31 162,000 16,800
11.57%
HDFC 26-Dec-19 2,071.90 33.90 1.66% 2,071.90
2,039.30
2,058.84 12,000
24
247.06 39,000 4,500
13.04%
TATAELXSI 28-Nov-19 677.55 21.40 3.26% 681.00
653.60
672.93 36,600
61
246.29 106,200 7,200
7.27%
SRTRANSFIN 28-Nov-19 1,040.00 -11.85 -1.13% 1,060.00
1,033.50
1,042.47 23,400
39
243.94 43,200 7,200
20.00%
TATAPOWER 28-Nov-19 58.60 -2.05 -3.38% 60.00
58.25
58.99 387,000
43
228.29 864,000 135,000
18.52%
TORNTPHARM 28-Nov-19 1,645.00 -54.35 -3.20% 1,673.95
1,640.05
1,652.79 13,000
26
214.86 21,000 6,500
44.83%
BRITANNIA 28-Nov-19 3,194.40 13.30 0.42% 3,194.40
3,165.55
3,176.36 6,600
33
209.64 30,800 3,400
12.41%
AMBUJACEM 28-Nov-19 204.30 5.85 2.95% 204.30
200.95
202.30 97,500
39
197.24 155,000 7,500
5.08%
NIITTECH 28-Nov-19 1,377.05 6.05 0.44% 1,378.00
1,373.00
1,375.67 14,250
19
196.03 12,750 7,500
142.86%
GMRINFRA 28-Nov-19 17.50 0.05 0.29% 17.50
17.30
17.39 1,125,000
25
195.64 3,735,000 360,000
10.67%
TATAMTRDVR 28-Nov-19 56.40 -0.65 -1.14% 57.55
55.70
56.79 324,000
54
184.00 888,000 210,000
30.97%
IGL 28-Nov-19 374.20 4.10 1.11% 374.20
365.00
368.28 49,500
18
182.30 107,250 5,500
5.41%
PAGEIND 28-Nov-19 20,644.00 -350.85 -1.67% 21,447.20
20,640.00
20,804.03 875
35
182.04 3,925 700
21.71%
MCDOWELL-N 28-Nov-19 630.90 9.75 1.57% 630.90
625.65
628.17 28,750
23
180.60 106,250 8,750
8.97%
PFC 28-Nov-19 96.20 1.30 1.37% 96.75
95.00
96.10 179,800
29
172.79 787,400 74,400
10.43%
GLENMARK 28-Nov-19 287.00 -1.45 -0.50% 290.65
285.60
287.72 58,000
58
166.88 286,000 26,000
10.00%
TCS 26-Dec-19 2,026.00 15.40 0.77% 2,026.00
1,991.10
2,004.19 7,750
31
155.32 15,500 -1,000
-6.06%
CONCOR 28-Nov-19 610.60 14.10 2.36% 610.60
599.10
603.30 25,008
16
150.87 64,083 9,378
17.14%
DABUR 28-Nov-19 456.95 4.35 0.96% 457.35
452.30
455.44 32,500
26
148.02 88,750 3,750
4.41%
INFY 26-Dec-19 773.10 3.95 0.51% 774.65
766.95
770.20 19,200
16
147.88 54,000 -2,400
-4.26%
NMDC 28-Nov-19 102.70 1.05 1.03% 102.80
101.90
102.39 144,000
24
147.44 510,000 30,000
6.25%
KOTAKBANK 26-Dec-19 1,621.85 -8.15 -0.50% 1,635.20
1,609.00
1,624.01 8,400
21
136.42 16,800 2,000
13.51%
MFSL 28-Nov-19 406.00 -9.15 -2.20% 414.10
401.00
405.99 32,400
27
131.54 19,200 2,400
14.29%
MARICO 28-Nov-19 381.50 -2.75 -0.72% 383.90
380.10
381.34 33,800
13
128.89 78,000 15,600
25.00%
MUTHOOTFIN 28-Nov-19 647.80 -10.80 -1.64% 662.30
647.00
650.89 19,500
13
126.92 43,500 -1,500
-3.33%
APOLLOHOSP 28-Nov-19 1,491.45 -2.25 -0.15% 1,498.80
1,489.00
1,491.62 8,500
17
126.79 14,000 0
0.00%
DRREDDY 28-Nov-19 2,722.60 20.15 0.75% 2,740.10
2,703.50
2,722.08 4,500
18
122.49 53,500 750
1.42%
ICICIBANK 26-Dec-19 439.45 2.95 0.68% 442.20
436.50
440.77 27,500
20
121.21 64,625 6,875
11.90%
SRF 28-Nov-19 2,658.15 13.10 0.50% 2,659.15
2,620.00
2,641.49 4,500
18
118.87 13,250 2,000
17.78%
RELIANCE 26-Dec-19 1,392.00 11.15 0.81% 1,393.35
1,383.00
1,387.87 8,500
17
117.97 78,500 2,000
2.61%
UBL 28-Nov-19 1,307.85 14.35 1.11% 1,307.85
1,281.15
1,295.86 9,100
13
117.92 386,400 3,500
0.91%
ITC 26-Dec-19 246.85 -3.55 -1.42% 248.75
245.90
247.09 45,600
19
112.67 141,600 28,800
25.53%
INFRATEL 28-Nov-19 256.75 -0.40 -0.16% 256.75
253.60
255.19 44,000
22
112.28 874,000 -4,000
-0.46%
FEDERALBNK 26-Dec-19 81.95 -3.25 -3.81% 87.50
80.00
83.49 133,000
19
111.04 140,000 7,000
5.26%
YESBANK 26-Dec-19 42.10 1.15 2.81% 42.40
40.20
41.11 264,000
120
108.53 1,355,200 -11,000
-0.81%
HAVELLS 28-Nov-19 673.00 1.85 0.28% 673.00
670.00
672.38 16,000
16
107.58 61,000 0
0.00%
MINDTREE 28-Nov-19 742.50 22.40 3.11% 747.00
714.50
736.98 14,400
24
106.13 41,400 1,800
4.55%
BOSCHLTD 28-Nov-19 14,201.00 276.00 1.98% 14,250.00
14,100.00
14,138.89 750
25
106.04 1,080 360
50.00%
TATAMOTORS 26-Dec-19 127.35 -1.10 -0.86% 129.10
125.90
127.44 81,000
27
103.23 300,000 27,000
9.89%
UPL 28-Nov-19 591.40 4.70 0.80% 595.10
583.00
590.37 17,100
19
100.95 112,500 3,600
3.31%
OIL 28-Nov-19 162.00 2.75 1.73% 162.00
160.00
160.65 61,182
18
98.29 135,960 -10,197
-6.98%
HDFCBANK 26-Dec-19 1,230.80 1.80 0.15% 1,242.50
1,224.10
1,230.05 7,500
15
92.25 37,000 500
1.37%
TATAGLOBAL 28-Nov-19 275.85 -3.60 -1.29% 279.95
275.85
277.31 29,700
11
82.36 162,000 -5,400
-3.23%
CHOLAFIN 28-Nov-19 271.85 -4.80 -1.74% 275.45
270.25
272.45 30,000
12
81.74 47,500 5,000
11.76%
TATACHEM 28-Nov-19 596.45 7.45 1.26% 597.95
590.95
593.74 13,500
15
80.15 48,600 4,500
10.20%
MRF 28-Nov-19 63,416.95 -4.40 -0.01% 63,818.25
63,293.00
63,566.49 120
12
76.28 580 60
11.54%
SUNPHARMA 26-Dec-19 405.00 3.10 0.77% 406.50
401.35
404.03 18,700
17
75.55 42,900 4,400
11.43%
MGL 28-Nov-19 983.00 31.00 3.26% 983.00
967.00
975.25 7,200
12
70.22 19,200 5,400
39.13%
CESC 28-Nov-19 785.45 1.35 0.17% 788.90
781.00
782.64 8,800
11
68.87 24,000 3,200
15.38%
ZEEL 26-Dec-19 262.50 9.50 3.75% 267.00
258.65
262.18 26,000
20
68.17 48,100 1,300
2.78%
HINDPETRO 26-Dec-19 321.10 6.30 2.00% 324.50
317.30
321.63 21,000
10
67.54 42,000 0
0.00%
AXISBANK 26-Dec-19 701.75 2.45 0.35% 701.75
692.95
697.61 9,600
8
66.97 22,800 0
0.00%
ASIANPAINT 26-Dec-19 1,785.00 -40.00 -2.19% 1,809.90
1,784.95
1,794.15 3,600
6
64.59 18,000 -600
-3.23%
ASHOKLEY 26-Dec-19 71.85 1.80 2.57% 71.85
70.45
71.31 90,000
15
64.18 126,000 6,000
5.00%
MARUTI 26-Dec-19 7,025.70 -31.60 -0.45% 7,057.30
6,950.00
7,006.41 900
12
63.06 2,100 150
7.69%
CENTURYTEX 28-Nov-19 381.50 -4.40 -1.14% 382.50
374.60
378.43 16,200
27
61.31 33,600 600
1.82%
CADILAHC 28-Nov-19 236.40 0.00 0.00% 238.50
233.80
235.76 25,600
16
60.35 150,400 16,000
11.90%
BAJFINANCE 26-Dec-19 4,039.00 126.80 3.24% 4,040.95
3,959.30
4,004.45 1,500
6
60.07 4,250 250
6.25%
LT 26-Dec-19 1,444.90 -6.95 -0.48% 1,446.20
1,435.00
1,440.33 4,125
11
59.41 15,375 2,250
17.14%
TITAN 26-Dec-19 1,286.00 1.00 0.08% 1,287.00
1,270.60
1,280.26 4,500
6
57.61 7,500 3,000
66.67%
BALKRISIND 28-Nov-19 782.30 6.70 0.86% 782.30
776.70
778.83 7,200
9
56.08 49,600 1,600
3.33%
ADANIPOWER 28-Nov-19 61.30 -0.90 -1.45% 61.80
61.30
61.53 80,000
4
49.22 920,000 20,000
2.22%
BHEL 26-Dec-19 42.45 -0.75 -1.74% 43.70
42.00
42.68 105,000
14
44.81 262,500 37,500
16.67%
BANKBARODA 26-Dec-19 88.65 -0.45 -0.51% 90.55
88.50
89.72 49,500
11
44.41 216,000 13,500
6.67%
NATIONALUM 26-Dec-19 40.75 -0.25 -0.61% 41.15
40.75
40.95 100,000
10
40.95 650,000 0
0.00%
PNB 26-Dec-19 57.70 -0.60 -1.03% 59.20
57.70
58.31 63,000
9
36.74 721,000 7,000
0.98%
SAIL 26-Dec-19 33.10 -1.40 -4.06% 33.95
33.10
33.49 108,000
9
36.17 264,000 24,000
10.00%
INDUSINDBK 26-Dec-19 1,286.10 6.70 0.52% 1,292.75
1,279.10
1,283.82 2,800
7
35.95 18,000 -400
-2.17%
TATASTEEL 26-Dec-19 351.20 -1.65 -0.47% 354.05
349.00
352.10 9,549
9
33.62 36,074 2,122
6.25%
MANAPPURAM 26-Dec-19 136.80 -1.90 -1.37% 138.05
136.80
137.36 24,000
4
32.97 30,000 6,000
25.00%
BIOCON 26-Dec-19 259.70 2.70 1.05% 259.70
259.70
259.70 12,600
7
32.72 37,800 7,200
23.53%
AUROPHARMA 26-Dec-19 469.00 9.00 1.96% 469.00
459.15
465.00 7,000
7
32.55 54,000 0
0.00%
JUBLFOOD 26-Dec-19 1,291.10 -21.15 -1.61% 1,302.15
1,287.35
1,295.78 2,500
5
32.39 7,000 2,500
55.56%
UNIONBANK 26-Dec-19 50.40 -0.30 -0.59% 51.40
50.35
50.71 63,000
9
31.95 91,000 14,000
18.18%
CASTROLIND 26-Dec-19 130.45 -3.75 -2.79% 137.05
128.90
132.75 23,800
7
31.59 23,800 17,000
250.00%
PETRONET 28-Nov-19 262.30 0.85 0.33% 262.30
260.30
261.40 12,000
4
31.37 120,000 6,000
5.26%
NMDC 26-Dec-19 102.10 -0.40 -0.39% 102.50
102.10
102.42 30,000
5
30.73 114,000 0
0.00%
PVR 28-Nov-19 1,816.00 -10.40 -0.57% 1,835.00
1,816.00
1,824.57 1,600
4
29.19 44,000 0
0.00%
DISHTV 28-Nov-19 17.10 -0.05 -0.29% 17.50
17.05
17.28 154,000
11
26.61 1,008,000 28,000
2.86%
AMARAJABAT 28-Nov-19 665.55 -12.40 -1.83% 677.95
665.35
671.40 3,500
5
23.50 45,500 1,400
3.17%
NBCC 26-Dec-19 33.55 1.25 3.87% 34.15
33.50
33.80 68,000
8
22.98 263,500 51,000
24.00%
PEL 26-Dec-19 1,255.15 1.50 0.12% 1,265.00
1,252.95
1,256.71 1,812
6
22.77 23,556 604
2.63%
IOC 26-Dec-19 144.35 -1.15 -0.79% 147.60
144.20
145.53 14,000
4
20.37 45,500 10,500
30.00%
BEL 26-Dec-19 112.90 1.20 1.07% 112.90
112.40
112.73 18,000
3
20.29 54,000 6,000
12.50%
BATAINDIA 26-Dec-19 1,703.00 -13.55 -0.79% 1,708.10
1,703.00
1,705.55 1,100
2
18.76 13,200 1,100
9.09%
DLF 26-Dec-19 161.00 3.00 1.90% 161.00
158.35
159.76 11,200
4
17.89 53,200 5,600
11.76%
EQUITAS 28-Nov-19 100.00 -1.40 -1.38% 103.60
100.00
102.10 16,000
4
16.34 304,000 -8,000
-2.56%
TATAELXSI 26-Dec-19 675.20 46.25 7.35% 675.20
672.80
673.67 2,400
4
16.17 5,400 600
12.50%
WIPRO 26-Dec-19 248.40 2.65 1.08% 248.40
248.40
249.22 6,400
2
15.95 12,800 6,400
100.00%
L&TFH 26-Dec-19 82.90 0.40 0.48% 85.00
82.90
84.12 18,000
4
15.14 175,500 4,500
2.63%
EICHERMOT 26-Dec-19 19,420.00 0.00 0.00% 19,420.00
19,161.00
19,277.00 75
3
14.46 1,075 0
0.00%
TATAMTRDVR 26-Dec-19 56.00 0.10 0.18% 57.65
56.00
56.91 24,000
4
13.66 30,000 18,000
150.00%
VEDL 26-Dec-19 150.30 -3.40 -2.21% 150.55
150.00
150.28 9,000
3
13.53 168,000 -3,000
-1.75%
HINDALCO 26-Dec-19 191.50 -4.50 -2.30% 192.40
191.50
191.95 7,000
2
13.44 14,000 0
0.00%
JSWSTEEL 26-Dec-19 223.00 -3.50 -1.55% 223.00
222.10
222.45 6,000
3
13.35 10,000 2,000
25.00%
IDEA 26-Dec-19 6.50 0.25 4.00% 6.70
6.40
6.57 196,000
7
12.88 868,000 -28,000
-3.13%
NTPC 26-Dec-19 119.95 -0.05 -0.04% 120.20
119.95
120.07 9,600
2
11.53 14,400 4,800
50.00%
HEXAWARE 28-Nov-19 375.20 3.55 0.96% 375.20
375.20
375.30 3,000
2
11.26 13,500 -1,500
-10.00%
TATAPOWER 26-Dec-19 59.55 -0.45 -0.75% 59.90
59.55
59.72 18,000
2
10.75 45,000 18,000
66.67%
ONGC 26-Dec-19 140.30 2.20 1.59% 140.30
138.20
139.25 7,500
2
10.44 60,000 3,750
6.67%
RBLBANK 26-Dec-19 256.35 1.85 0.73% 269.50
256.35
263.61 3,600
3
9.49 21,600 0
0.00%
COALINDIA 26-Dec-19 196.65 5.55 2.90% 196.65
193.40
195.02 4,400
2
8.58 292,600 2,200
0.76%
ULTRACEMCO 26-Dec-19 4,280.05 30.05 0.71% 4,280.05
4,280.05
4,280.05 200
1
8.56 12,200 0
0.00%
BOSCHLTD 26-Dec-19 14,251.00 -105.90 -0.74% 14,251.00
14,251.00
14,251.00 60
2
8.55 60 60
0.00%
TORNTPOWER 28-Nov-19 283.75 1.25 0.44% 283.75
283.75
283.75 3,000
1
8.51 30,000 0
0.00%
TORNTPHARM 26-Dec-19 1,647.60 -22.90 -1.37% 1,647.60
1,647.60
1,647.60 500
1
8.24 500 500
0.00%
JUSTDIAL 26-Dec-19 575.60 2.60 0.45% 575.60
575.60
575.60 1,400
1
8.06 35,000 1,400
4.17%
NCC 26-Dec-19 49.00 -0.10 -0.20% 50.05
49.00
49.52 16,000
2
7.92 144,000 8,000
5.88%
RECLTD 26-Dec-19 125.25 -2.75 -2.15% 125.25
125.25
125.25 6,000
1
7.52 6,000 0
0.00%
BHARTIARTL 26-Dec-19 385.50 -6.35 -1.62% 385.50
385.50
385.50 1,851
1
7.14 24,063 1,851
8.33%
ICICIPRULI 26-Dec-19 460.35 14.25 3.19% 460.35
460.35
460.35 1,500
1
6.91 7,500 0
0.00%
ESCORTS 26-Dec-19 627.50 -2.50 -0.40% 627.50
627.50
627.50 1,100
1
6.90 3,300 0
0.00%
DIVISLAB 26-Dec-19 1,725.00 25.00 1.47% 1,725.00
1,725.00
1,725.00 400
1
6.90 400 400
0.00%
VOLTAS 26-Dec-19 680.15 10.65 1.59% 680.15
680.15
680.15 1,000
1
6.80 2,000 -1,000
-33.33%
JINDALSTEL 26-Dec-19 103.15 4.65 4.72% 103.40
103.15
103.27 6,400
2
6.61 16,000 6,400
66.67%
ADANIENT 26-Dec-19 160.50 6.00 3.88% 160.50
160.50
160.50 4,000
1
6.42 32,000 4,000
14.29%
BRITANNIA 26-Dec-19 3,192.70 52.70 1.68% 3,192.70
3,192.70
3,192.70 200
1
6.39 1,200 0
0.00%
HINDUNILVR 26-Dec-19 2,080.00 1.00 0.05% 2,080.00
2,080.00
2,080.00 300
1
6.24 4,800 300
6.67%
ACC 26-Dec-19 1,530.00 15.00 0.99% 1,530.00
1,530.00
1,530.00 400
1
6.12 800 400
100.00%
MGL 26-Dec-19 987.25 42.35 4.48% 987.25
987.25
987.25 600
1
5.92 1,200 600
100.00%
PFC 26-Dec-19 95.35 1.00 1.06% 95.35
95.35
95.35 6,200
1
5.91 37,200 0
0.00%
HEROMOTOCO 26-Dec-19 2,650.00 -152.75 -5.45% 2,650.00
2,650.00
2,650.00 200
1
5.30 200 200
0.00%
AMBUJACEM 26-Dec-19 204.00 10.35 5.34% 204.00
204.00
204.00 2,500
1
5.10 12,500 -2,500
-16.67%
APOLLOTYRE 26-Dec-19 169.40 4.40 2.67% 169.40
169.40
169.40 3,000
1
5.08 18,000 -3,000
-14.29%
TVSMOTOR 26-Dec-19 394.85 24.85 6.72% 394.85
394.85
394.85 1,100
1
4.34 11,000 1,100
11.11%
LICHSGFIN 26-Dec-19 373.85 6.65 1.81% 373.85
373.85
373.85 1,100
1
4.11 11,000 -1,100
-9.09%
CUMMINSIND 28-Nov-19 582.70 11.40 2.00% 582.70
582.70
582.70 700
1
4.08 21,000 700
3.45%
CANBK 26-Dec-19 183.00 0.85 0.47% 183.00
183.00
183.00 2,000
1
3.66 16,000 2,000
14.29%
MOTHERSUMI 26-Dec-19 100.50 -2.70 -2.62% 100.50
100.50
100.50 3,300
1
3.32 49,500 -3,300
-6.25%
Sections
Follow us on
Available On
PCI DSS Compliant