Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Jul 13, 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
NIFTY 26-Jul-18 11,024.00 7.75 0.07% 11,056.30
10,993.25
11,022.40 8,100,825
108,011
892,905.33 25,203,825 40,875
0.16%
BANKNIFTY 26-Jul-18 26,962.05 -51.85 -0.19% 27,069.90
26,920.00
26,977.67 2,580,520
64,513
696,164.17 2,295,600 -81,920
-3.45%
RELIANCE 26-Jul-18 1,096.60 17.90 1.66% 1,104.75
1,077.00
1,094.03 36,426,000
36,426
398,511.37 43,150,000 665,000
1.57%
INFY 26-Jul-18 1,328.55 28.80 2.22% 1,336.60
1,305.00
1,320.08 20,950,800
34,918
276,567.32 28,167,000 2,194,200
8.45%
TCS 26-Jul-18 1,982.25 6.80 0.34% 2,001.40
1,975.05
1,990.27 7,853,500
15,707
156,305.85 12,142,500 121,000
1.01%
BAJFINANCE 26-Jul-18 2,473.90 48.65 2.01% 2,476.00
2,426.70
2,453.61 5,589,000
11,178
137,132.26 5,172,000 -127,500
-2.41%
YESBANK 26-Jul-18 378.40 2.55 0.68% 381.30
368.20
375.24 28,488,250
16,279
106,899.31 45,486,000 397,250
0.88%
HDFCBANK 26-Jul-18 2,183.55 19.00 0.88% 2,192.50
2,162.50
2,182.02 4,870,000
9,740
106,264.37 21,322,000 -696,500
-3.16%
MINDTREE 26-Jul-18 1,072.95 -4.90 -0.45% 1,094.00
1,056.00
1,075.12 9,350,400
7,792
100,528.02 3,930,000 2,400
0.06%
LT 26-Jul-18 1,292.75 -3.05 -0.24% 1,315.00
1,285.10
1,299.21 7,661,250
10,215
99,535.73 13,350,000 117,000
0.88%
UPL 26-Jul-18 571.40 -12.60 -2.16% 582.70
551.35
563.09 17,528,400
14,607
98,700.67 16,700,400 1,770,000
11.86%
JINDALSTEL 26-Jul-18 207.55 -12.45 -5.66% 223.50
199.50
208.59 46,665,000
20,740
97,338.52 32,386,500 1,134,000
3.63%
TITAN 26-Jul-18 836.00 30.15 3.74% 838.20
797.60
822.24 11,223,750
14,965
92,286.16 12,410,250 -409,500
-3.19%
PVR 26-Jul-18 1,225.00 -172.15 -12.32% 1,416.00
1,205.55
1,255.86 7,095,200
17,738
89,105.78 1,299,200 456,400
54.15%
SBIN 26-Jul-18 258.00 -5.60 -2.12% 263.40
257.05
258.60 33,276,000
11,092
86,051.74 72,873,000 -891,000
-1.21%
HCLTECH 26-Jul-18 985.55 -21.05 -2.09% 997.00
977.00
985.62 8,544,900
12,207
84,220.24 9,506,000 -604,100
-5.98%
TATASTEEL 26-Jul-18 559.45 2.15 0.39% 562.95
553.10
558.17 14,734,107
13,887
82,241.37 45,330,164 -859,410
-1.86%
ICICIBANK 26-Jul-18 267.10 -4.15 -1.53% 272.85
265.55
267.75 27,420,250
9,971
73,417.72 130,429,750 -874,500
-0.67%
MARUTI 26-Jul-18 9,437.00 59.75 0.64% 9,506.45
9,374.60
9,442.74 707,475
9,433
66,805.02 1,951,275 41,325
2.16%
HDFC 26-Jul-18 1,958.95 13.25 0.68% 1,962.75
1,934.25
1,953.24 3,372,500
6,745
65,873.02 23,754,000 -159,500
-0.67%
KOTAKBANK 26-Jul-18 1,406.70 15.95 1.15% 1,413.00
1,386.20
1,405.22 4,644,800
5,806
65,269.66 12,660,000 -320,800
-2.47%
SRTRANSFIN 26-Jul-18 1,247.50 38.35 3.17% 1,258.00
1,210.15
1,240.59 5,128,800
8,548
63,627.38 5,689,200 -429,600
-7.02%
ADANIENT 26-Jul-18 131.80 6.85 5.48% 132.75
122.70
128.55 44,820,000
11,205
57,616.11 19,976,000 3,296,000
19.76%
NIITTECH 26-Jul-18 1,136.50 -4.25 -0.37% 1,171.40
1,127.00
1,150.31 4,989,750
6,653
57,397.59 1,509,000 182,250
13.74%
AXISBANK 26-Jul-18 525.35 -13.30 -2.47% 541.80
521.50
528.12 10,346,400
8,622
54,641.41 40,090,800 -120,000
-0.30%
ITC 26-Jul-18 271.00 -6.55 -2.36% 278.85
270.30
273.32 19,312,800
8,047
52,785.74 75,355,200 2,798,400
3.86%
ESCORTS 26-Jul-18 910.95 14.60 1.63% 915.80
885.95
905.23 5,813,500
5,285
52,625.55 3,961,100 -61,600
-1.53%
BAJAJ-AUTO 26-Jul-18 3,146.90 37.45 1.20% 3,156.35
3,070.15
3,109.47 1,677,500
6,710
52,161.36 2,864,250 -3,000
-0.10%
WIPRO 26-Jul-18 281.80 1.25 0.45% 290.90
279.25
285.64 15,856,800
6,607
45,293.36 30,705,600 1,828,800
6.33%
ADANIPORTS 26-Jul-18 368.60 -2.10 -0.57% 376.50
367.45
372.02 12,005,000
4,802
44,661.00 9,865,000 732,500
8.02%
TATAMOTORS 26-Jul-18 264.30 -2.35 -0.88% 269.60
263.65
266.43 16,753,500
11,169
44,636.35 84,598,500 -499,500
-0.59%
VEDL 26-Jul-18 210.25 -2.00 -0.94% 213.65
209.55
211.41 21,043,750
12,025
44,488.59 52,925,250 -3,325,000
-5.91%
HINDUNILVR 26-Jul-18 1,748.60 6.95 0.40% 1,752.00
1,726.20
1,740.39 2,516,400
4,194
43,795.17 9,238,800 -193,800
-2.05%
LUPIN 26-Jul-18 867.00 -18.70 -2.11% 890.45
862.75
873.01 4,943,400
7,062
43,156.38 10,264,800 183,400
1.82%
JSWSTEEL 26-Jul-18 317.90 0.80 0.25% 320.65
314.35
317.87 13,548,000
4,516
43,065.03 64,914,000 -675,000
-1.03%
SAIL 26-Jul-18 75.10 0.15 0.20% 76.20
74.05
75.16 55,560,000
4,630
41,758.90 87,432,000 -1,560,000
-1.75%
BPCL 26-Jul-18 387.00 9.35 2.48% 387.50
375.30
382.45 10,611,000
5,895
40,581.77 10,715,400 219,600
2.09%
HINDALCO 26-Jul-18 219.25 -1.15 -0.52% 222.45
216.60
218.81 18,025,000
5,150
39,440.50 35,542,500 -105,000
-0.29%
KPIT 26-Jul-18 299.00 3.10 1.05% 299.85
293.05
297.01 13,122,000
2,916
38,973.65 5,832,000 301,500
5.45%
NCC 26-Jul-18 88.35 -8.85 -9.10% 97.95
87.85
91.82 42,408,000
5,301
38,939.03 46,600,000 3,584,000
8.33%
KTKBANK 26-Jul-18 114.10 -10.35 -8.32% 122.15
113.20
116.57 32,872,500
7,305
38,319.47 17,568,000 -2,290,500
-11.53%
TATAELXSI 26-Jul-18 1,424.00 -0.10 -0.01% 1,445.00
1,411.85
1,427.56 2,664,000
3,330
38,030.20 1,568,000 -57,600
-3.54%
TECHM 26-Jul-18 626.50 -9.35 -1.47% 642.10
622.00
633.34 5,894,400
4,912
37,331.59 17,374,800 -60,000
-0.34%
BIOCON 26-Jul-18 601.20 -12.15 -1.98% 618.50
596.85
608.60 5,990,400
6,656
36,457.57 9,791,100 -282,600
-2.81%
DHFL 26-Jul-18 602.00 -15.90 -2.57% 619.50
601.60
608.32 5,956,500
3,971
36,234.58 25,276,500 516,000
2.08%
HINDPETRO 26-Jul-18 270.10 0.35 0.13% 274.20
264.40
269.72 13,223,700
8,396
35,666.96 26,860,050 -26,775
-0.10%
IDBI 26-Jul-18 57.00 0.90 1.60% 58.10
52.30
54.96 64,800,000
6,480
35,614.08 55,640,000 1,540,000
2.85%
CANBK 26-Jul-18 231.85 -10.25 -4.23% 241.80
231.10
234.30 15,092,000
7,546
35,360.56 13,616,000 -108,000
-0.79%
BANKBARODA 26-Jul-18 118.05 -1.60 -1.34% 119.25
114.05
116.01 30,472,000
7,618
35,350.57 68,328,000 -2,124,000
-3.01%
M&M 26-Jul-18 910.50 -9.50 -1.03% 927.45
905.10
913.99 3,843,000
3,843
35,124.64 15,751,000 -116,000
-0.73%
NIFTY 30-Aug-18 11,042.00 4.55 0.04% 11,073.00
11,012.00
11,039.02 311,025
4,147
34,334.11 1,274,175 83,325
7.00%
HEXAWARE 26-Jul-18 495.95 4.00 0.81% 501.90
483.00
493.82 6,876,000
4,584
33,955.06 4,957,500 -315,000
-5.97%
INDUSINDBK 26-Jul-18 1,927.85 -7.80 -0.40% 1,944.50
1,919.00
1,929.92 1,714,500
5,715
33,088.48 6,723,900 -38,100
-0.56%
SUNPHARMA 26-Jul-18 561.90 -3.25 -0.58% 567.90
557.45
562.37 5,875,100
5,341
33,039.80 42,486,400 -44,000
-0.10%
ZEEL 26-Jul-18 511.40 -24.60 -4.59% 539.30
509.00
521.23 6,289,400
4,838
32,782.24 10,966,800 1,003,600
10.07%
SUNTV 26-Jul-18 780.90 -9.35 -1.18% 796.90
779.00
788.95 4,025,000
4,025
31,755.24 6,289,000 -179,000
-2.77%
JUBLFOOD 26-Jul-18 1,418.00 -12.50 -0.87% 1,440.00
1,402.00
1,416.33 2,128,500
4,257
30,146.58 3,805,000 17,500
0.46%
JUSTDIAL 26-Jul-18 570.40 -17.15 -2.92% 590.60
567.00
574.77 5,065,200
3,618
29,113.25 4,295,200 -126,000
-2.85%
ASHOKLEY 26-Jul-18 133.30 -0.70 -0.52% 136.10
132.10
133.61 21,500,000
5,375
28,726.15 67,476,000 520,000
0.78%
AUROPHARMA 26-Jul-18 605.00 -3.25 -0.53% 612.45
593.85
604.57 4,534,000
4,534
27,411.20 20,148,000 101,000
0.50%
RELIANCE 30-Aug-18 1,100.60 17.75 1.64% 1,108.40
1,084.60
1,097.98 2,488,000
2,488
27,317.74 6,847,000 1,141,000
20.00%
BAJAJFINSV 26-Jul-18 6,348.85 82.40 1.31% 6,351.75
6,251.10
6,313.32 406,500
3,252
25,663.65 709,750 -18,000
-2.47%
APOLLOTYRE 26-Jul-18 263.75 0.15 0.06% 266.50
255.80
262.17 9,774,000
3,258
25,624.50 7,476,000 -354,000
-4.52%
PNB 26-Jul-18 74.15 -2.20 -2.88% 76.60
73.15
74.11 34,100,000
6,200
25,271.51 82,538,500 797,500
0.98%
IOC 26-Jul-18 160.20 2.55 1.62% 160.85
156.15
158.97 15,207,000
5,069
24,174.57 29,400,000 306,000
1.05%
MARICO 26-Jul-18 357.00 4.65 1.32% 365.65
354.10
359.58 6,718,400
2,584
24,158.02 5,275,400 247,000
4.91%
TATAGLOBAL 26-Jul-18 257.50 -8.70 -3.27% 266.55
256.50
261.71 9,117,000
4,052
23,860.10 14,017,500 1,109,250
8.59%
MCDOWELL-N 26-Jul-18 610.90 5.45 0.90% 613.70
598.05
607.86 3,913,750
3,131
23,790.12 11,405,000 10,000
0.09%
ARVIND 26-Jul-18 413.25 -5.15 -1.23% 420.45
409.55
414.01 5,378,000
2,689
22,265.46 5,258,000 -270,000
-4.88%
ASIANPAINT 26-Jul-18 1,368.50 4.80 0.35% 1,377.00
1,362.00
1,368.55 1,618,800
2,698
22,154.09 5,584,200 99,600
1.82%
HEROMOTOCO 26-Jul-18 3,462.05 -49.05 -1.40% 3,526.95
3,453.10
3,481.47 624,800
3,124
21,752.22 1,789,200 36,600
2.09%
RELCAPITAL 26-Jul-18 369.80 -3.45 -0.92% 376.50
364.40
369.17 5,692,500
3,795
21,015.00 8,869,500 160,500
1.84%
DRREDDY 26-Jul-18 2,294.95 -44.20 -1.89% 2,348.20
2,282.40
2,307.58 908,250
3,633
20,958.60 4,473,750 -41,000
-0.91%
IBULHSGFIN 26-Jul-18 1,132.95 -12.30 -1.07% 1,153.15
1,125.20
1,134.48 1,782,500
3,565
20,222.11 15,116,000 -69,500
-0.46%
ULTRACEMCO 26-Jul-18 3,972.95 16.65 0.42% 4,022.00
3,953.05
3,979.79 500,600
2,503
19,922.83 2,067,800 39,600
1.95%
DLF 26-Jul-18 188.50 -1.85 -0.97% 191.20
185.10
187.73 10,030,000
4,012
18,829.32 32,060,000 -460,000
-1.41%
BRITANNIA 26-Jul-18 6,512.20 82.50 1.28% 6,520.00
6,395.65
6,467.98 285,600
1,428
18,472.55 789,600 0
0.00%
BATAINDIA 26-Jul-18 824.35 -15.05 -1.79% 843.90
820.40
828.35 2,196,700
1,997
18,196.36 3,661,900 44,000
1.22%
BALKRISIND 26-Jul-18 1,182.85 -42.15 -3.44% 1,228.55
1,173.00
1,186.07 1,521,600
1,902
18,047.24 1,075,200 -47,200
-4.21%
RELINFRA 26-Jul-18 387.00 -1.45 -0.37% 390.75
378.80
384.11 4,646,200
3,574
17,846.52 7,950,800 -57,200
-0.71%
INDIGO 26-Jul-18 1,101.95 -19.60 -1.75% 1,138.00
1,086.10
1,100.35 1,568,400
2,614
17,257.89 4,595,400 103,200
2.30%
GAIL 26-Jul-18 358.05 -0.15 -0.04% 361.35
355.40
358.31 4,755,261
1,783
17,038.58 12,998,958 170,688
1.33%
DIVISLAB 26-Jul-18 1,110.00 -0.65 -0.06% 1,129.35
1,092.00
1,111.75 1,522,400
1,903
16,925.28 2,297,600 -110,400
-4.58%
ONGC 26-Jul-18 155.05 -3.90 -2.45% 158.90
154.20
156.23 10,680,000
2,848
16,685.36 36,510,000 750,000
2.10%
ACC 26-Jul-18 1,337.30 -12.45 -0.92% 1,361.70
1,327.00
1,342.16 1,230,400
3,076
16,513.94 1,862,400 57,200
3.17%
BANKINDIA 26-Jul-18 81.60 -3.35 -3.94% 85.10
80.85
82.00 19,878,000
3,313
16,299.96 27,066,000 714,000
2.71%
BANKNIFTY 30-Aug-18 26,987.00 -51.35 -0.19% 27,088.65
26,940.00
26,995.77 60,000
1,500
16,197.46 109,600 12,240
12.57%
RECLTD 26-Jul-18 96.65 -4.10 -4.07% 101.25
96.05
97.42 16,542,000
2,757
16,115.22 43,662,000 390,000
0.90%
BHARATFORG 26-Jul-18 605.40 -18.00 -2.89% 624.45
605.15
611.47 2,518,800
2,099
15,401.71 8,068,800 25,200
0.31%
BHARTIARTL 26-Jul-18 358.70 -3.20 -0.88% 363.65
357.15
359.48 4,275,500
2,515
15,369.57 25,697,200 -266,900
-1.03%
L&TFH 26-Jul-18 147.70 -5.50 -3.59% 154.25
146.60
149.43 10,111,500
2,247
15,109.61 33,174,000 549,000
1.68%
VOLTAS 26-Jul-18 534.00 -8.30 -1.53% 544.35
528.50
533.40 2,756,000
2,756
14,700.50 4,429,000 -104,000
-2.29%
DCBBANK 26-Jul-18 180.00 -3.50 -1.91% 184.05
178.20
181.40 8,077,500
1,795
14,652.59 8,365,500 256,500
3.16%
GRASIM 26-Jul-18 936.00 -27.35 -2.84% 967.80
935.35
948.20 1,538,250
2,051
14,585.69 6,274,500 201,000
3.31%
EICHERMOT 26-Jul-18 27,629.85 -461.25 -1.64% 28,220.00
27,577.45
27,710.64 52,000
2,080
14,409.53 247,000 600
0.24%
CIPLA 26-Jul-18 628.70 -3.05 -0.48% 632.65
624.40
627.61 2,283,000
2,283
14,328.34 8,644,000 8,000
0.09%
LICHSGFIN 26-Jul-18 500.30 2.30 0.46% 506.00
492.15
499.02 2,842,400
2,584
14,184.14 10,445,600 -52,800
-0.50%
FEDERALBNK 26-Jul-18 78.40 -1.80 -2.24% 80.60
77.25
78.58 17,440,500
3,171
13,704.74 64,735,000 429,000
0.67%
ICICIBANK 30-Aug-18 268.55 -4.35 -1.59% 274.00
266.90
268.96 5,029,750
1,829
13,528.02 11,679,250 3,124,000
36.52%
DISHTV 26-Jul-18 74.00 0.90 1.23% 74.15
72.70
73.50 18,240,000
2,280
13,406.40 50,208,000 -3,256,000
-6.09%
CEATLTD 26-Jul-18 1,277.30 -15.25 -1.18% 1,300.30
1,263.60
1,278.28 1,008,000
2,880
12,885.06 1,619,100 30,450
1.92%
BEL 26-Jul-18 104.40 -2.05 -1.93% 109.15
103.15
106.16 11,800,800
2,384
12,527.73 33,937,200 994,950
3.02%
STAR 26-Jul-18 373.50 4.10 1.11% 378.00
363.20
371.98 3,348,000
4,185
12,453.89 4,828,800 124,000
2.64%
PFC 26-Jul-18 70.90 -2.80 -3.80% 74.05
70.10
71.37 17,106,000
2,851
12,208.55 85,716,000 -1,290,000
-1.48%
INDIACEM 26-Jul-18 107.25 -4.85 -4.33% 112.30
105.10
107.69 11,259,500
3,217
12,125.36 21,871,500 497,000
2.33%
PIDILITIND 26-Jul-18 1,066.25 -22.95 -2.11% 1,092.40
1,065.05
1,077.86 1,114,000
1,114
12,007.36 3,549,000 23,000
0.65%
IDEA 26-Jul-18 53.50 -0.95 -1.74% 55.10
52.80
53.49 22,323,000
3,189
11,940.57 131,663,000 -1,421,000
-1.07%
ADANIPOWER 26-Jul-18 19.85 0.45 2.32% 20.35
18.50
19.57 60,740,000
3,037
11,886.82 116,620,000 3,620,000
3.20%
COALINDIA 26-Jul-18 267.60 1.30 0.49% 271.30
266.40
268.75 4,298,800
1,954
11,553.03 18,671,400 -158,400
-0.84%
EXIDEIND 26-Jul-18 264.80 -2.10 -0.79% 268.15
263.55
265.52 4,224,000
1,056
11,215.56 10,604,000 236,000
2.28%
INFIBEAM 26-Jul-18 157.60 1.70 1.09% 160.75
154.80
157.73 7,032,000
1,758
11,091.57 36,540,000 -40,000
-0.11%
SRF 26-Jul-18 1,657.65 -27.25 -1.62% 1,694.10
1,648.40
1,660.78 648,500
1,297
10,770.16 865,000 8,500
0.99%
TVSMOTOR 26-Jul-18 582.10 5.60 0.97% 584.80
568.10
576.93 1,830,000
1,830
10,557.82 6,795,000 68,000
1.01%
RBLBANK 26-Jul-18 571.45 -4.55 -0.79% 578.55
566.15
571.48 1,780,800
1,484
10,176.92 4,833,600 -85,200
-1.73%
JISLJALEQS 26-Jul-18 83.40 -0.25 -0.30% 85.95
81.15
83.25 12,159,000
1,351
10,122.37 42,633,000 -351,000
-0.82%
MCX 26-Jul-18 818.50 12.90 1.60% 833.15
805.75
817.35 1,214,500
1,735
9,926.72 3,213,700 -37,800
-1.16%
NIFTY 27-Sep-18 11,055.00 4.65 0.04% 11,084.00
11,022.35
11,050.51 87,750
1,170
9,696.82 317,325 9,600
3.12%
PCJEWELLER 26-Jul-18 120.25 -0.75 -0.62% 126.30
118.00
121.24 7,917,000
5,278
9,598.57 8,182,500 237,000
2.98%
UNIONBANK 26-Jul-18 76.80 -1.90 -2.41% 78.75
75.45
76.65 12,468,000
2,078
9,556.72 34,158,000 -216,000
-0.63%
M&MFIN 26-Jul-18 471.25 -5.05 -1.06% 481.85
465.20
470.78 1,997,500
1,598
9,403.83 8,928,750 12,500
0.14%
IDFCBANK 26-Jul-18 37.35 -1.15 -2.99% 38.75
37.10
37.56 25,003,000
2,273
9,391.13 160,996,000 -1,672,000
-1.03%
AMBUJACEM 26-Jul-18 197.90 -4.75 -2.34% 204.20
197.20
199.49 4,630,000
1,852
9,236.39 16,817,500 817,500
5.11%
CENTURYTEX 26-Jul-18 884.50 -10.05 -1.12% 905.90
881.65
889.66 1,030,150
1,873
9,164.83 5,583,600 -31,900
-0.57%
ICICIPRULI 26-Jul-18 362.70 -0.95 -0.26% 363.70
355.10
358.89 2,550,600
1,962
9,153.85 8,468,200 7,800
0.09%
TATAMTRDVR 26-Jul-18 150.50 -2.10 -1.38% 154.65
149.75
151.96 6,020,000
2,150
9,147.99 27,834,800 974,400
3.63%
GMRINFRA 26-Jul-18 17.80 -0.20 -1.11% 18.20
17.35
17.67 50,580,000
1,124
8,937.49 214,785,000 -3,735,000
-1.71%
BHARATFIN 26-Jul-18 1,178.80 0.05 0.00% 1,187.75
1,172.55
1,180.05 756,000
1,512
8,921.18 5,015,000 -85,000
-1.67%
PAGEIND 26-Jul-18 28,487.95 223.65 0.79% 28,800.00
28,266.15
28,479.31 31,050
1,242
8,842.83 55,750 -625
-1.11%
IGL 26-Jul-18 253.65 -9.05 -3.44% 263.45
251.80
258.52 3,393,500
1,234
8,772.88 5,379,000 -181,500
-3.26%
BHEL 26-Jul-18 66.90 -2.40 -3.46% 69.45
66.85
67.80 12,885,000
1,718
8,736.03 47,857,500 547,500
1.16%
NMDC 26-Jul-18 99.80 -2.85 -2.78% 104.10
98.70
101.38 8,604,000
1,434
8,722.74 25,878,000 114,000
0.44%
TATACOMM 26-Jul-18 604.90 -7.40 -1.21% 626.60
595.70
612.92 1,417,600
1,772
8,688.75 3,340,000 82,400
2.53%
NATIONALUM 26-Jul-18 59.00 -1.75 -2.88% 61.25
58.70
59.71 14,384,000
1,798
8,588.69 53,072,000 584,000
1.11%
AJANTPHARM 26-Jul-18 1,019.35 12.05 1.20% 1,031.90
1,000.00
1,015.89 839,000
1,678
8,523.32 852,500 -42,500
-4.75%
HAVELLS 26-Jul-18 562.85 0.15 0.03% 567.80
556.20
561.66 1,511,000
1,511
8,486.68 4,090,000 -14,000
-0.34%
INDIANB 26-Jul-18 335.25 -13.75 -3.94% 348.80
333.20
339.60 2,494,000
1,247
8,469.62 2,414,000 -162,000
-6.29%
CHOLAFIN 26-Jul-18 1,574.45 6.55 0.42% 1,587.00
1,552.50
1,572.07 531,000
1,062
8,347.69 763,000 -43,000
-5.33%
WOCKPHARMA 26-Jul-18 628.25 -2.50 -0.40% 634.55
620.50
628.21 1,324,800
1,472
8,322.53 3,182,400 40,500
1.29%
MOTHERSUMI 26-Jul-18 290.25 -1.00 -0.34% 295.60
288.40
291.98 2,838,400
1,774
8,287.56 12,014,400 -288,000
-2.34%
NTPC 26-Jul-18 153.40 -0.90 -0.58% 155.65
152.05
153.96 5,356,000
1,339
8,246.10 41,880,000 -4,000
-0.01%
PEL 26-Jul-18 2,499.90 28.95 1.17% 2,506.20
2,451.35
2,490.65 324,952
1,076
8,093.42 2,036,386 -25,972
-1.26%
ADANIENT 27-Sep-18 133.00 9.00 7.26% 133.00
124.00
127.55 6,344,000
1,586
8,091.77 7,260,000 5,300,000
270.41%
COLPAL 26-Jul-18 1,159.20 3.00 0.26% 1,169.10
1,154.35
1,162.86 693,700
991
8,066.76 2,436,000 -54,600
-2.19%
RAYMOND 26-Jul-18 888.10 -12.80 -1.42% 911.00
881.75
893.19 895,200
1,119
7,995.84 4,809,600 26,400
0.55%
JETAIRWAYS 26-Jul-18 331.00 -14.50 -4.20% 347.35
329.70
335.97 2,365,200
1,971
7,946.36 6,574,800 -471,600
-6.69%
HINDZINC 26-Jul-18 271.05 0.40 0.15% 273.25
268.35
270.74 2,806,400
877
7,598.05 13,593,600 76,800
0.57%
TATACHEM 26-Jul-18 684.25 -8.30 -1.20% 698.00
682.00
688.40 1,074,000
1,432
7,393.42 3,139,500 -42,750
-1.34%
CGPOWER 26-Jul-18 57.45 -1.75 -2.96% 59.50
56.15
57.25 12,900,000
1,075
7,385.25 34,140,000 -1,212,000
-3.43%
CADILAHC 26-Jul-18 366.50 -0.55 -0.15% 370.50
362.00
366.63 1,987,200
1,242
7,285.67 9,001,600 -24,000
-0.27%
GODREJCP 26-Jul-18 1,317.90 1.10 0.08% 1,325.90
1,307.80
1,315.10 547,200
684
7,196.23 1,960,000 6,400
0.33%
DABUR 26-Jul-18 376.80 -2.95 -0.78% 381.95
375.80
378.82 1,897,500
759
7,188.11 19,370,000 -22,500
-0.12%
UBL 26-Jul-18 1,200.95 17.70 1.50% 1,201.00
1,167.00
1,184.86 580,300
829
6,875.74 1,484,700 -16,100
-1.07%
ADANIPORTS 30-Aug-18 371.10 -0.30 -0.08% 378.00
370.15
373.50 1,835,000
734
6,853.73 1,142,500 827,500
262.70%
BEML 26-Jul-18 797.80 -21.95 -2.68% 821.35
796.80
806.52 848,500
1,697
6,843.32 1,823,500 -6,000
-0.33%
CESC 26-Jul-18 906.55 8.40 0.94% 912.85
885.25
901.04 756,800
1,376
6,819.07 5,790,400 -88,000
-1.50%
APOLLOHOSP 26-Jul-18 975.00 -28.00 -2.79% 1,011.20
970.30
981.01 674,000
1,348
6,612.01 887,500 51,000
6.10%
GLENMARK 26-Jul-18 567.65 -4.60 -0.80% 576.60
562.20
568.32 1,154,000
1,154
6,558.41 4,725,000 -93,000
-1.93%
IDFC 26-Jul-18 44.30 -1.05 -2.32% 46.40
44.10
44.92 14,506,800
1,099
6,516.45 130,336,800 -990,000
-0.75%
SOUTHBANK 26-Jul-18 21.55 -0.70 -3.15% 22.40
21.25
21.60 29,230,362
882
6,313.76 138,032,265 -2,386,152
-1.70%
IRB 26-Jul-18 204.40 -0.05 -0.02% 206.80
200.25
204.01 3,050,000
1,220
6,222.31 17,615,000 -70,000
-0.40%
JPASSOCIAT 26-Jul-18 15.55 -0.70 -4.31% 16.45
15.15
15.67 38,114,000
1,121
5,972.46 191,692,000 1,088,000
0.57%
GODREJIND 26-Jul-18 586.35 -9.40 -1.58% 600.20
581.35
588.01 1,009,500
673
5,935.96 2,172,000 -60,000
-2.69%
NESTLEIND 26-Jul-18 10,200.00 127.30 1.26% 10,215.60
10,085.95
10,158.61 57,400
574
5,831.04 246,800 -8,200
-3.22%
MRF 26-Jul-18 77,498.75 -405.00 -0.52% 78,300.00
76,875.00
77,509.04 7,120
712
5,518.64 26,130 -390
-1.47%
LT 30-Aug-18 1,283.00 -3.05 -0.24% 1,306.20
1,276.25
1,289.23 422,250
563
5,443.77 909,000 149,250
19.64%
GRANULES 26-Jul-18 89.50 -2.90 -3.14% 92.95
87.55
89.65 5,980,000
1,196
5,361.07 13,595,000 165,000
1.23%
UPL 30-Aug-18 569.45 -11.65 -2.00% 580.10
550.00
562.55 949,200
791
5,339.72 898,800 250,800
38.70%
INFRATEL 26-Jul-18 289.05 -11.00 -3.67% 297.65
287.00
291.39 1,812,200
1,066
5,280.57 6,036,700 -61,200
-1.00%
PETRONET 26-Jul-18 212.50 -5.40 -2.48% 218.35
212.30
214.15 2,436,000
812
5,216.69 15,492,000 72,000
0.47%
MANAPPURAM 26-Jul-18 102.80 -0.40 -0.39% 103.40
101.30
102.36 5,004,000
834
5,122.09 16,572,000 -30,000
-0.18%
ANDHRABANK 26-Jul-18 30.55 -0.95 -3.02% 31.50
30.40
30.68 16,679,000
1,283
5,117.12 23,634,000 871,000
3.83%
TATAPOWER 26-Jul-18 70.35 0.60 0.86% 70.40
69.15
69.84 7,245,000
805
5,059.91 46,278,000 -891,000
-1.89%
ITC 30-Aug-18 272.10 -6.55 -2.35% 279.95
271.60
273.79 1,797,600
749
4,921.65 2,340,000 597,600
34.30%
CAPF 26-Jul-18 502.90 -15.90 -3.06% 522.10
500.00
506.66 950,400
1,188
4,815.30 7,752,000 -77,600
-0.99%
ENGINERSIN 26-Jul-18 123.25 -6.40 -4.94% 130.10
121.95
124.78 3,766,000
1,076
4,699.21 8,473,500 147,000
1.77%
POWERGRID 26-Jul-18 182.40 -1.20 -0.65% 183.80
181.70
182.39 2,468,000
617
4,501.39 53,124,000 -220,000
-0.41%
TORNTPHARM 26-Jul-18 1,448.30 -7.95 -0.55% 1,467.50
1,438.30
1,448.86 307,500
615
4,455.24 623,500 -18,500
-2.88%
AMARAJABAT 26-Jul-18 802.50 -23.70 -2.87% 826.90
801.00
809.75 543,900
777
4,404.23 1,513,400 -8,400
-0.55%
TITAN 30-Aug-18 840.00 30.10 3.72% 842.00
804.00
826.43 531,000
708
4,388.34 4,323,750 -22,500
-0.52%
UJJIVAN 26-Jul-18 379.25 -4.85 -1.26% 386.00
377.00
380.55 1,140,800
713
4,341.31 4,008,000 -59,200
-1.46%
MFSL 26-Jul-18 449.00 -7.55 -1.65% 458.00
438.15
448.60 952,800
794
4,274.26 2,694,000 -90,000
-3.23%
BALRAMCHIN 26-Jul-18 67.45 -2.05 -2.95% 69.80
67.10
68.23 6,069,000
867
4,140.88 13,832,000 -336,000
-2.37%
HDFCBANK 30-Aug-18 2,183.00 18.75 0.87% 2,191.55
2,164.50
2,183.75 188,500
377
4,116.37 647,000 110,000
20.48%
HDFC 30-Aug-18 1,968.10 13.25 0.68% 1,972.35
1,946.10
1,963.67 209,500
419
4,113.89 1,467,500 147,500
11.17%
RCOM 26-Jul-18 13.05 -0.55 -4.04% 13.65
12.80
13.13 31,220,000
1,115
4,099.19 85,876,000 672,000
0.79%
TCS 30-Aug-18 1,977.00 6.20 0.31% 1,994.40
1,972.00
1,984.23 206,500
413
4,097.43 999,500 10,000
1.01%
INFY 30-Aug-18 1,332.00 28.60 2.19% 1,339.75
1,308.05
1,322.66 307,200
512
4,063.21 549,000 26,400
5.05%
RPOWER 26-Jul-18 31.10 -1.10 -3.42% 32.35
30.85
31.38 12,376,000
952
3,883.59 48,139,000 -91,000
-0.19%
TV18BRDCST 26-Jul-18 46.40 -1.35 -2.83% 48.00
46.15
46.80 8,296,000
976
3,882.53 61,149,000 -952,000
-1.53%
ALBK 26-Jul-18 40.40 -1.65 -3.92% 42.05
40.10
40.85 9,471,000
861
3,868.90 11,374,000 220,000
1.97%
YESBANK 30-Aug-18 379.80 2.55 0.68% 382.95
370.05
377.12 1,018,500
582
3,840.97 1,919,750 68,250
3.69%
ORIENTBANK 26-Jul-18 70.70 -2.45 -3.35% 73.00
70.00
70.98 5,352,000
892
3,798.85 12,762,000 342,000
2.75%
SUNPHARMA 30-Aug-18 564.30 -3.30 -0.58% 570.00
560.00
564.92 661,100
601
3,734.69 918,500 72,600
8.58%
KSCL 26-Jul-18 550.30 -5.40 -0.97% 558.00
550.10
554.20 672,000
448
3,724.22 1,876,500 -112,500
-5.66%
NBCC 26-Jul-18 65.60 -2.10 -3.10% 68.05
65.40
66.33 5,580,000
930
3,701.21 25,962,000 -324,000
-1.23%
KAJARIACER 26-Jul-18 459.00 -8.50 -1.82% 466.60
451.20
459.55 801,000
801
3,681.00 1,932,000 16,000
0.84%
HCLTECH 30-Aug-18 987.65 -19.10 -1.90% 999.70
976.00
986.46 366,800
524
3,618.34 393,400 111,300
39.45%
ADANIENT 30-Aug-18 131.60 6.70 5.36% 132.40
122.75
127.40 2,752,000
688
3,506.05 2,044,000 916,000
81.21%
BERGEPAINT 26-Jul-18 300.45 -2.25 -0.74% 304.00
296.50
299.65 1,150,600
523
3,447.77 1,883,200 -101,200
-5.10%
CASTROLIND 26-Jul-18 159.10 -2.25 -1.39% 162.50
157.70
159.84 2,108,400
753
3,370.07 10,365,600 -50,400
-0.48%
MUTHOOTFIN 26-Jul-18 392.95 -12.15 -3.00% 405.85
390.30
396.81 816,000
544
3,237.97 1,267,500 -33,000
-2.54%
JINDALSTEL 30-Aug-18 208.30 -12.85 -5.81% 224.00
201.00
208.28 1,521,000
676
3,167.94 1,041,750 375,750
56.42%
MGL 26-Jul-18 806.50 -13.90 -1.69% 824.00
803.50
810.56 389,400
649
3,156.32 1,644,600 6,600
0.40%
LUPIN 30-Aug-18 868.00 -17.55 -1.98% 890.00
863.05
872.01 359,100
513
3,131.39 1,376,900 163,800
13.50%
CANFINHOME 26-Jul-18 332.45 -0.70 -0.21% 334.70
325.50
329.42 930,000
744
3,063.61 3,997,500 -90,000
-2.20%
DALMIABHA 26-Jul-18 2,339.05 11.65 0.50% 2,349.95
2,308.00
2,326.82 128,700
429
2,994.62 648,600 -15,600
-2.35%
NCC 30-Aug-18 87.75 -9.00 -9.30% 96.45
87.35
90.50 3,200,000
400
2,896.00 3,744,000 1,504,000
67.14%
SIEMENS 26-Jul-18 974.55 -10.30 -1.05% 992.00
970.45
975.93 294,500
589
2,874.11 1,130,000 17,500
1.57%
SYNDIBANK 26-Jul-18 39.40 -1.00 -2.48% 40.35
38.50
39.17 7,299,000
811
2,859.02 26,442,000 -171,000
-0.64%
PTC 26-Jul-18 73.20 -0.60 -0.81% 74.15
71.85
72.93 3,912,000
489
2,853.02 17,392,000 -136,000
-0.78%
GSFC 26-Jul-18 107.75 -2.55 -2.31% 109.80
106.55
107.93 2,533,500
563
2,734.41 14,818,500 85,500
0.58%
EQUITAS 26-Jul-18 138.30 -2.95 -2.09% 141.80
137.70
139.35 1,952,000
488
2,720.11 19,752,000 -196,000
-0.98%
PNB 30-Aug-18 74.45 -2.25 -2.93% 76.75
73.60
74.54 3,630,000
660
2,705.80 4,048,000 1,061,500
35.54%
MARUTI 30-Aug-18 9,403.00 57.25 0.61% 9,470.00
9,347.55
9,408.23 28,200
376
2,653.12 87,300 6,450
7.98%
BAJFINANCE 30-Aug-18 2,482.00 48.20 1.98% 2,484.90
2,439.45
2,467.45 105,000
210
2,590.82 146,000 48,500
49.74%
SBIN 30-Aug-18 259.15 -5.60 -2.12% 263.05
258.40
259.79 996,000
332
2,587.51 2,286,000 315,000
15.98%
TORNTPOWER 26-Jul-18 226.00 -0.25 -0.11% 226.70
220.00
223.52 1,152,000
384
2,574.95 1,731,000 -129,000
-6.94%
SHREECEM 26-Jul-18 17,040.00 -17.75 -0.10% 17,200.00
16,880.00
17,045.45 14,750
295
2,514.20 87,350 -1,500
-1.69%
CONCOR 26-Jul-18 643.15 4.45 0.70% 648.50
633.70
640.82 388,750
311
2,491.19 3,038,750 26,250
0.87%
VGUARD 26-Jul-18 191.20 -7.35 -3.70% 199.20
190.55
193.00 1,272,000
424
2,454.96 2,391,000 30,000
1.27%
MRPL 26-Jul-18 78.35 -2.15 -2.67% 82.20
77.10
78.32 2,979,000
662
2,333.15 6,304,500 -54,000
-0.85%
RAMCOCEM 26-Jul-18 651.10 -15.50 -2.33% 669.80
651.00
658.91 348,800
436
2,298.28 909,600 -44,800
-4.69%
NIFTYIT 26-Jul-18 14,535.00 23.00 0.16% 14,635.00
14,470.00
14,556.29 15,700
209
2,285.34 41,650 1,100
2.71%
EICHERMOT 30-Aug-18 27,639.80 -492.90 -1.75% 27,950.00
27,637.80
27,676.98 8,150
326
2,255.67 12,275 5,025
69.31%
TATAMOTORS 30-Aug-18 265.50 -2.30 -0.86% 270.50
265.05
267.51 790,500
527
2,114.67 2,886,000 181,500
6.71%
AXISBANK 30-Aug-18 527.70 -12.55 -2.32% 539.75
523.60
529.69 386,400
322
2,046.72 667,200 50,400
8.17%
IFCI 26-Jul-18 15.15 -0.70 -4.42% 15.80
15.00
15.22 13,375,000
535
2,035.68 59,450,000 1,275,000
2.19%
SUZLON 26-Jul-18 7.40 -0.15 -1.99% 7.60
7.35
7.46 27,090,000
602
2,020.91 270,450,000 -2,070,000
-0.76%
INDUSINDBK 30-Aug-18 1,914.00 -7.50 -0.39% 1,931.00
1,908.00
1,917.31 104,100
347
1,995.92 495,600 48,900
10.95%
OIL 26-Jul-18 205.50 -5.40 -2.56% 212.50
204.30
207.28 948,321
279
1,965.68 2,977,524 -37,389
-1.24%
SAIL 30-Aug-18 75.30 -0.05 -0.07% 76.50
74.55
75.45 2,592,000
216
1,955.66 4,980,000 600,000
13.70%
KOTAKBANK 30-Aug-18 1,405.00 12.70 0.91% 1,413.70
1,395.45
1,407.05 134,400
168
1,891.08 420,800 48,000
12.88%
GRASIM 30-Aug-18 940.00 -27.15 -2.81% 968.90
939.90
947.40 195,000
260
1,847.43 333,000 123,750
59.14%
BOSCHLTD 26-Jul-18 17,628.80 126.55 0.72% 17,831.60
17,428.75
17,657.36 10,440
348
1,843.43 139,560 -1,500
-1.06%
SREINFRA 26-Jul-18 61.50 -0.70 -1.13% 62.90
60.60
61.67 2,905,000
415
1,791.51 19,082,000 -70,000
-0.37%
ONGC 30-Aug-18 155.45 -3.60 -2.26% 158.75
154.50
156.12 1,128,750
301
1,762.20 1,991,250 431,250
27.64%
INFIBEAM 30-Aug-18 154.25 0.90 0.59% 157.55
153.20
155.40 1,040,000
260
1,616.16 9,824,000 -116,000
-1.17%
TATASTEEL 30-Aug-18 562.40 2.60 0.46% 565.40
556.00
560.92 280,104
264
1,571.16 960,205 -5,305
-0.55%
FEDERALBNK 30-Aug-18 78.10 -1.85 -2.31% 80.30
77.00
78.21 1,974,500
359
1,544.26 7,645,000 599,500
8.51%
RELCAPITAL 30-Aug-18 365.50 -3.80 -1.03% 371.95
361.25
365.17 417,000
278
1,522.76 1,321,500 168,000
14.56%
BIOCON 30-Aug-18 604.50 -10.60 -1.72% 621.05
600.00
611.22 247,500
275
1,512.77 370,800 81,000
27.95%
BANKBARODA 30-Aug-18 118.65 -1.65 -1.37% 119.25
114.60
116.66 1,292,000
323
1,507.25 2,216,000 288,000
14.94%
CANBK 30-Aug-18 232.85 -10.10 -4.16% 242.00
231.95
234.63 634,000
317
1,487.55 444,000 182,000
69.47%
CHENNPETRO 26-Jul-18 288.00 -0.55 -0.19% 290.55
284.35
287.42 481,500
321
1,383.93 2,073,000 -25,500
-1.22%
TATAGLOBAL 30-Aug-18 258.55 -9.00 -3.36% 266.40
257.85
261.49 486,000
216
1,270.84 436,500 254,250
139.51%
IBULHSGFIN 30-Aug-18 1,129.90 -12.50 -1.09% 1,148.15
1,123.95
1,130.45 111,000
222
1,254.80 1,250,000 62,000
5.22%
ASHOKLEY 30-Aug-18 133.75 -1.00 -0.74% 136.60
132.90
133.97 932,000
233
1,248.60 1,940,000 68,000
3.63%
SRTRANSFIN 30-Aug-18 1,255.00 43.20 3.56% 1,256.90
1,217.00
1,242.98 99,600
166
1,238.01 262,200 4,800
1.86%
AUROPHARMA 30-Aug-18 608.15 -2.70 -0.44% 615.00
598.10
607.37 199,000
199
1,208.67 359,000 55,000
18.09%
L&TFH 30-Aug-18 147.85 -5.50 -3.59% 154.25
147.00
149.80 805,500
179
1,206.64 1,615,500 396,000
32.47%
HINDUNILVR 30-Aug-18 1,754.00 5.05 0.29% 1,757.15
1,732.70
1,746.72 68,400
114
1,194.76 164,400 27,000
19.65%
HEXAWARE 30-Aug-18 487.65 4.50 0.93% 493.60
476.80
487.83 243,000
162
1,185.43 306,000 46,500
17.92%
IOC 30-Aug-18 159.40 2.75 1.76% 159.90
155.50
158.17 735,000
245
1,162.55 1,656,000 108,000
6.98%
ZEEL 30-Aug-18 513.10 -25.10 -4.66% 535.05
511.20
525.05 221,000
170
1,160.36 240,500 126,100
110.23%
JSWSTEEL 30-Aug-18 319.50 1.35 0.42% 322.00
316.00
319.39 363,000
121
1,159.39 561,000 51,000
10.00%
PFC 30-Aug-18 71.10 -2.90 -3.92% 74.00
70.50
71.36 1,590,000
265
1,134.62 2,412,000 684,000
39.58%
VEDL 30-Aug-18 211.35 -1.90 -0.89% 214.65
210.00
212.31 514,500
294
1,092.33 1,410,500 112,000
8.63%
REPCOHOME 26-Jul-18 586.40 3.85 0.66% 586.40
575.20
579.84 184,500
205
1,069.80 506,700 3,600
0.72%
RECLTD 30-Aug-18 96.95 -3.80 -3.77% 100.35
96.15
97.23 1,092,000
182
1,061.75 2,238,000 588,000
35.64%
RBLBANK 30-Aug-18 573.00 -5.30 -0.92% 580.50
558.75
572.92 184,800
154
1,058.76 282,000 0
0.00%
CUMMINSIND 26-Jul-18 648.25 -8.20 -1.25% 656.15
646.45
649.58 162,400
232
1,054.92 748,300 3,500
0.47%
M&M 30-Aug-18 914.00 -9.05 -0.98% 929.00
910.10
916.32 112,000
112
1,026.28 318,000 18,000
6.00%
INDIGO 30-Aug-18 1,085.80 -25.15 -2.26% 1,108.00
1,077.80
1,080.77 94,800
158
1,024.57 114,600 55,800
94.90%
ADANIPOWER 27-Sep-18 19.95 0.20 1.01% 19.95
19.95
19.95 5,000,000
250
997.50 10,640,000 5,000,000
88.65%
RELIANCE 27-Sep-18 1,103.10 17.05 1.57% 1,111.00
1,091.05
1,101.56 88,000
88
969.37 248,000 38,000
18.10%
PVR 30-Aug-18 1,229.00 -188.00 -13.27% 1,419.00
1,215.05
1,255.36 76,400
191
959.10 25,600 21,600
540.00%
IDFCBANK 30-Aug-18 37.50 -1.05 -2.72% 38.55
37.25
37.71 2,530,000
230
954.06 28,875,000 99,000
0.34%
RELINFRA 30-Aug-18 386.00 -1.40 -0.36% 388.60
379.75
384.33 243,100
187
934.31 559,000 91,000
19.44%
KTKBANK 30-Aug-18 114.70 -9.80 -7.87% 121.90
114.00
116.88 787,500
175
920.43 495,000 49,500
11.11%
HINDALCO 30-Aug-18 220.25 -1.00 -0.45% 222.05
218.00
219.61 413,000
118
906.99 504,000 77,000
18.03%
HCC 26-Jul-18 11.45 -0.45 -3.78% 11.85
11.20
11.38 7,938,000
441
903.34 37,674,000 -1,134,000
-2.92%
UNIONBANK 30-Aug-18 77.00 -1.95 -2.47% 78.75
75.95
77.10 1,158,000
193
892.82 1,338,000 348,000
35.15%
OFSS 26-Jul-18 3,927.00 20.75 0.53% 3,972.00
3,871.90
3,932.52 22,650
151
890.72 73,650 -1,950
-2.58%
MINDTREE 30-Aug-18 1,071.70 -9.65 -0.89% 1,094.50
1,060.15
1,075.46 79,200
66
851.76 73,200 1,200
1.67%
HINDPETRO 30-Aug-18 271.55 0.45 0.17% 275.00
265.85
270.51 310,275
197
839.32 521,325 67,725
14.93%
BATAINDIA 30-Aug-18 827.50 -15.30 -1.82% 844.05
824.00
829.87 97,900
89
812.44 168,300 36,300
27.50%
BANKINDIA 30-Aug-18 81.70 -3.50 -4.11% 84.75
80.85
82.05 990,000
165
812.30 1,530,000 330,000
27.50%
INFY 27-Sep-18 1,338.25 30.25 2.31% 1,342.50
1,315.10
1,326.65 61,200
102
811.91 30,000 -1,800
-5.66%
HEROMOTOCO 30-Aug-18 3,484.00 -44.30 -1.26% 3,528.00
3,471.15
3,499.36 23,200
116
811.85 65,600 15,000
29.64%
WIPRO 30-Aug-18 283.00 1.15 0.41% 291.35
281.00
287.42 271,200
113
779.48 283,200 52,800
22.92%
JUBLFOOD 30-Aug-18 1,422.00 -10.20 -0.71% 1,436.35
1,405.00
1,414.92 55,000
110
778.21 83,500 6,500
8.44%
BHARATFORG 30-Aug-18 606.95 -15.15 -2.44% 621.50
606.55
611.51 123,600
103
755.83 150,000 45,600
43.68%
NHPC 26-Jul-18 23.85 -0.25 -1.04% 24.10
23.60
23.81 3,105,000
115
739.30 24,840,000 -810,000
-3.16%
TATAELXSI 30-Aug-18 1,430.20 -0.80 -0.06% 1,451.00
1,420.85
1,434.99 49,600
62
711.76 92,000 3,200
3.60%
BHEL 30-Aug-18 67.20 -2.35 -3.38% 69.35
67.20
68.05 1,042,500
139
709.42 2,662,500 480,000
21.99%
SYNDIBANK 30-Aug-18 39.40 -0.80 -1.99% 40.30
38.60
39.18 1,764,000
196
691.14 2,772,000 1,377,000
98.71%
TECHM 30-Aug-18 630.10 -9.05 -1.42% 645.00
626.00
635.10 108,000
90
685.91 274,800 2,400
0.88%
KPIT 30-Aug-18 295.70 1.00 0.34% 297.10
292.00
294.68 229,500
51
676.29 319,500 139,500
77.50%
ANDHRABANK 30-Aug-18 30.75 -0.90 -2.84% 31.30
30.55
30.75 2,119,000
163
651.59 2,782,000 702,000
33.75%
GODFRYPHLP 26-Jul-18 728.80 -9.40 -1.27% 738.50
726.40
732.05 88,900
127
650.79 445,200 2,800
0.63%
IDBI 30-Aug-18 57.20 0.40 0.70% 57.95
52.65
54.71 1,150,000
115
629.17 4,630,000 350,000
8.18%
DHFL 30-Aug-18 605.40 -16.35 -2.63% 619.65
605.20
611.19 102,000
68
623.41 123,000 7,500
6.49%
MCDOWELL-N 30-Aug-18 613.85 5.35 0.88% 616.20
602.00
611.62 101,250
81
619.27 428,750 38,750
9.94%
MARUTI 27-Sep-18 9,424.10 46.05 0.49% 9,491.95
9,376.50
9,420.71 6,150
82
579.37 6,000 4,575
321.05%
BEL 30-Aug-18 104.80 -2.00 -1.87% 109.20
103.80
106.07 519,750
105
551.30 1,133,550 99,000
9.57%
DRREDDY 30-Aug-18 2,306.30 -43.70 -1.86% 2,349.65
2,295.00
2,319.61 23,750
95
550.91 73,250 -2,500
-3.30%
BAJAJFINSV 30-Aug-18 6,374.00 79.50 1.26% 6,375.00
6,284.90
6,342.00 8,625
69
547.00 14,625 2,875
24.47%
SUNTV 30-Aug-18 785.45 -6.75 -0.85% 798.15
782.00
789.58 68,000
68
536.91 130,000 4,000
3.17%
BHARTIARTL 30-Aug-18 358.25 -3.50 -0.97% 361.95
357.00
359.45 147,900
87
531.63 20,566,600 -18,700
-0.09%
IDEA 30-Aug-18 53.70 -0.95 -1.74% 54.90
53.10
53.58 973,000
139
521.33 2,240,000 350,000
18.52%
BPCL 30-Aug-18 383.35 8.75 2.34% 383.85
373.00
380.18 133,200
74
506.40 433,800 39,600
10.05%
APOLLOTYRE 30-Aug-18 265.00 0.00 0.00% 267.45
257.80
262.21 189,000
63
495.58 228,000 6,000
2.70%
NMDC 30-Aug-18 100.15 -2.80 -2.72% 104.10
99.20
100.56 468,000
78
470.62 912,000 210,000
29.91%
RPOWER 30-Aug-18 31.30 -1.05 -3.25% 32.30
31.00
31.57 1,417,000
109
447.35 4,043,000 1,118,000
38.22%
ADANIPOWER 30-Aug-18 19.95 0.45 2.31% 20.40
18.70
19.66 2,260,000
113
444.32 4,920,000 800,000
19.42%
IGL 30-Aug-18 254.30 -9.75 -3.69% 264.05
253.00
258.12 165,000
60
425.90 264,000 33,000
14.29%
CADILAHC 30-Aug-18 365.55 0.05 0.01% 368.25
361.00
364.50 116,800
73
425.74 339,200 22,400
7.07%
ESCORTS 30-Aug-18 913.55 12.35 1.37% 917.10
890.00
905.89 45,100
41
408.56 84,700 18,700
28.33%
NATIONALUM 30-Aug-18 59.05 -1.70 -2.80% 61.10
58.75
59.69 656,000
82
391.57 2,352,000 272,000
13.08%
ORIENTBANK 30-Aug-18 71.10 -2.20 -3.00% 72.60
70.15
71.04 516,000
86
366.57 810,000 270,000
50.00%
LICHSGFIN 30-Aug-18 496.50 2.50 0.51% 501.00
489.35
494.51 73,700
67
364.45 570,900 24,200
4.43%
BRITANNIA 30-Aug-18 6,517.00 80.80 1.26% 6,524.45
6,430.05
6,474.94 5,400
27
349.65 17,800 3,200
21.92%
VOLTAS 30-Aug-18 528.50 -6.55 -1.22% 537.30
522.60
526.33 65,000
65
342.11 236,000 10,000
4.42%
MOTHERSUMI 30-Aug-18 289.40 -1.90 -0.65% 295.30
288.25
291.00 116,800
73
339.89 414,400 46,400
12.61%
DLF 30-Aug-18 189.80 -0.80 -0.42% 190.60
186.00
188.19 180,000
72
338.74 345,000 47,500
15.97%
ULTRACEMCO 30-Aug-18 3,982.10 11.95 0.30% 4,033.80
3,971.00
3,995.73 8,400
42
335.64 35,400 400
1.14%
INDIACEM 30-Aug-18 107.55 -4.50 -4.02% 111.20
105.75
107.37 311,500
89
334.46 707,000 157,500
28.66%
TATAMTRDVR 30-Aug-18 151.45 -1.75 -1.14% 155.00
150.70
152.50 218,400
78
333.06 1,766,800 61,600
3.61%
PTC 30-Aug-18 73.15 -0.25 -0.34% 73.20
71.95
72.78 456,000
57
331.88 768,000 200,000
35.21%
BANKNIFTY 27-Sep-18 27,013.10 -41.15 -0.15% 27,089.25
26,960.05
27,011.79 1,200
30
324.14 7,320 200
2.81%
PCJEWELLER 30-Aug-18 117.90 0.15 0.13% 122.25
114.25
118.18 270,000
180
319.09 1,132,500 63,000
5.89%
COALINDIA 30-Aug-18 266.65 0.95 0.36% 270.45
266.10
267.89 118,800
54
318.25 1,751,200 -2,200
-0.13%
SOUTHBANK 30-Aug-18 21.70 -0.65 -2.91% 22.50
21.50
21.78 1,458,204
44
317.60 6,992,751 1,060,512
17.88%
IDFC 30-Aug-18 44.50 -1.20 -2.63% 46.35
44.30
44.93 686,400
52
308.40 15,906,000 -66,000
-0.41%
BAJAJ-AUTO 30-Aug-18 3,165.00 41.30 1.32% 3,165.00
3,083.30
3,115.06 9,500
38
295.93 39,500 2,250
6.04%
NBCC 30-Aug-18 65.95 -2.15 -3.16% 68.15
65.75
66.62 444,000
74
295.79 1,188,000 138,000
13.14%
HINDZINC 30-Aug-18 269.85 1.65 0.62% 271.30
267.00
269.12 108,800
34
292.80 358,400 60,800
20.43%
KSCL 30-Aug-18 548.00 -5.95 -1.07% 557.30
548.00
553.63 52,500
35
290.66 81,000 33,000
68.75%
TATACOMM 30-Aug-18 604.00 -6.30 -1.03% 621.80
595.25
612.03 47,200
59
288.88 94,400 12,800
15.69%
CIPLA 30-Aug-18 628.85 -3.45 -0.55% 630.35
626.15
627.96 46,000
46
288.86 67,000 -3,000
-4.29%
JPASSOCIAT 30-Aug-18 15.55 -0.85 -5.18% 16.30
15.25
15.59 1,836,000
54
286.23 5,984,000 1,564,000
35.38%
MCX 30-Aug-18 803.95 10.40 1.31% 821.10
795.00
806.09 35,000
50
282.13 170,100 7,000
4.29%
DISHTV 30-Aug-18 74.05 0.60 0.82% 74.30
73.25
73.85 368,000
46
271.77 840,000 48,000
6.06%
BEML 30-Aug-18 801.00 -21.55 -2.62% 820.00
801.00
810.64 33,000
66
267.51 53,000 12,000
29.27%
ALBK 30-Aug-18 40.40 -1.80 -4.27% 41.25
40.20
40.76 649,000
59
264.53 2,002,000 220,000
12.35%
CASTROLIND 30-Aug-18 158.05 -2.65 -1.65% 161.55
156.65
158.53 162,400
58
257.45 548,800 84,000
18.07%
ENGINERSIN 30-Aug-18 123.60 -6.90 -5.29% 129.15
122.20
124.62 206,500
59
257.34 493,500 70,000
16.53%
RAYMOND 30-Aug-18 894.20 -6.80 -0.75% 913.35
886.90
893.33 28,800
36
257.28 43,200 13,600
45.95%
CAPF 30-Aug-18 504.50 -17.25 -3.31% 523.65
503.10
509.53 49,600
62
252.73 61,600 27,200
79.07%
JUSTDIAL 30-Aug-18 569.60 -17.30 -2.95% 583.05
569.50
575.20 43,400
31
249.64 84,000 19,600
30.43%
ACC 30-Aug-18 1,340.15 -9.35 -0.69% 1,360.00
1,330.80
1,339.65 18,400
46
246.50 60,000 5,200
9.49%
APOLLOHOSP 30-Aug-18 981.00 -21.55 -2.15% 999.00
972.25
981.54 24,500
49
240.48 43,500 13,500
45.00%
BALKRISIND 30-Aug-18 1,183.40 -48.05 -3.90% 1,200.70
1,180.00
1,188.89 20,000
25
237.78 36,000 -1,600
-4.26%
PETRONET 30-Aug-18 212.80 -5.40 -2.47% 215.85
212.80
213.38 111,000
37
236.85 240,000 60,000
33.33%
UBL 30-Aug-18 1,203.55 13.55 1.14% 1,203.55
1,174.45
1,188.02 18,900
27
224.54 23,800 14,000
142.86%
ASIANPAINT 30-Aug-18 1,373.55 5.30 0.39% 1,378.95
1,368.15
1,373.09 16,200
27
222.44 144,600 -2,400
-1.63%
STAR 30-Aug-18 375.10 4.20 1.13% 378.20
365.75
374.47 58,400
73
218.69 168,000 26,400
18.64%
MARICO 30-Aug-18 356.30 1.30 0.37% 366.45
353.05
360.70 59,800
23
215.70 88,400 26,000
41.67%
PIDILITIND 30-Aug-18 1,070.50 -18.75 -1.72% 1,080.00
1,065.10
1,070.08 20,000
20
214.02 58,000 10,000
20.83%
DCBBANK 30-Aug-18 179.00 -5.00 -2.72% 184.35
179.00
182.05 117,000
26
213.00 162,000 -9,000
-5.26%
DABUR 30-Aug-18 378.00 -3.70 -0.97% 383.30
378.00
380.78 55,000
22
209.43 132,500 22,500
20.45%
WOCKPHARMA 30-Aug-18 632.00 -3.15 -0.50% 634.80
625.00
632.00 32,400
36
204.77 63,000 14,400
29.63%
AMBUJACEM 30-Aug-18 198.00 -4.75 -2.34% 203.30
197.50
199.88 100,000
40
199.88 705,000 30,000
4.44%
DIVISLAB 30-Aug-18 1,105.65 -0.60 -0.05% 1,125.50
1,095.00
1,112.66 17,600
22
195.83 52,000 4,800
10.17%
GSFC 30-Aug-18 108.05 -1.85 -1.68% 109.20
107.00
108.35 180,000
40
195.03 576,000 85,500
17.43%
GODREJIND 30-Aug-18 588.00 -9.05 -1.52% 604.80
584.05
588.65 33,000
22
194.25 48,000 28,500
146.15%
AJANTPHARM 30-Aug-18 1,021.55 11.85 1.17% 1,031.00
1,000.00
1,018.08 19,000
38
193.44 31,000 6,500
26.53%
CEATLTD 30-Aug-18 1,281.75 -16.80 -1.29% 1,295.40
1,270.00
1,282.36 15,050
43
193.00 30,450 1,050
3.57%
M&MFIN 30-Aug-18 473.50 -3.75 -0.79% 476.10
470.05
473.50 40,000
32
189.40 51,250 8,750
20.59%
INDIANB 30-Aug-18 332.50 -14.50 -4.18% 342.05
332.50
337.63 56,000
28
189.07 138,000 18,000
15.00%
SUZLON 30-Aug-18 7.50 -0.10 -1.32% 7.65
7.45
7.50 2,475,000
55
185.63 30,960,000 1,440,000
4.88%
NTPC 30-Aug-18 153.60 -0.90 -0.58% 155.50
152.75
154.09 120,000
30
184.91 1,200,000 64,000
5.63%
RELCAPITAL 27-Sep-18 363.80 -9.55 -2.56% 366.35
358.50
362.53 51,000
34
184.89 277,500 31,500
12.80%
VGUARD 30-Aug-18 189.85 -6.85 -3.48% 195.55
189.75
190.69 96,000
32
183.06 174,000 45,000
34.88%
INFRATEL 30-Aug-18 290.10 -10.90 -3.62% 294.65
289.10
291.30 61,200
36
178.28 430,100 10,200
2.43%
OIL 30-Aug-18 204.70 -5.15 -2.45% 210.25
204.70
209.02 84,975
25
177.61 125,763 67,980
117.65%
IFCI 30-Aug-18 15.20 -0.65 -4.10% 16.00
15.10
15.30 1,150,000
46
175.95 5,375,000 725,000
15.59%
ICICIPRULI 30-Aug-18 364.10 -1.10 -0.30% 364.10
357.40
360.18 48,100
37
173.25 111,800 5,200
4.88%
NIITTECH 30-Aug-18 1,135.00 -4.40 -0.39% 1,168.95
1,135.00
1,146.98 15,000
20
172.05 24,000 6,000
33.33%
CANFINHOME 30-Aug-18 334.00 -0.85 -0.25% 334.00
327.40
330.08 51,250
41
169.17 107,500 23,750
28.36%
GMRINFRA 30-Aug-18 17.90 -0.20 -1.10% 18.05
17.50
17.75 945,000
21
167.74 3,375,000 225,000
7.14%
JISLJALEQS 30-Aug-18 83.95 -0.25 -0.30% 86.30
81.80
83.80 198,000
22
165.92 567,000 72,000
14.55%
GLENMARK 30-Aug-18 568.25 -6.00 -1.04% 577.30
566.15
570.67 29,000
29
165.49 107,000 19,000
21.59%
HAVELLS 30-Aug-18 564.70 -0.65 -0.11% 569.05
559.20
563.16 29,000
29
163.32 94,000 12,000
14.63%
RCOM 30-Aug-18 13.00 -0.60 -4.41% 13.70
13.00
13.24 1,204,000
43
159.41 3,024,000 560,000
22.73%
CENTURYTEX 30-Aug-18 890.20 -8.70 -0.97% 902.60
887.40
893.17 17,600
32
157.20 52,250 0
0.00%
CGPOWER 30-Aug-18 57.50 -1.70 -2.87% 58.90
56.90
57.38 264,000
22
151.48 420,000 108,000
34.62%
MGL 30-Aug-18 810.00 -13.20 -1.60% 816.15
809.40
813.66 18,600
31
151.34 48,000 6,000
14.29%
GAIL 30-Aug-18 357.55 -0.65 -0.18% 359.45
355.90
357.93 40,005
15
143.19 373,380 10,668
2.94%
GRANULES 30-Aug-18 89.50 -3.20 -3.45% 91.40
88.00
89.76 155,000
31
139.13 405,000 55,000
15.71%
GODREJCP 30-Aug-18 1,319.95 -4.30 -0.32% 1,322.85
1,312.20
1,317.68 10,400
13
137.04 34,400 -2,400
-6.52%
TV18BRDCST 30-Aug-18 46.75 -1.15 -2.40% 47.90
46.45
46.77 272,000
32
127.21 816,000 187,000
29.73%
BHEL 27-Sep-18 66.90 -1.85 -2.69% 68.45
66.90
67.44 187,500
25
126.45 540,000 135,000
33.33%
TVSMOTOR 30-Aug-18 578.95 6.60 1.15% 581.20
567.35
573.13 22,000
22
126.09 54,000 7,000
14.89%
ARVIND 30-Aug-18 413.00 -5.20 -1.24% 417.10
411.50
414.09 30,000
15
124.23 122,000 2,000
1.67%
AMARAJABAT 30-Aug-18 798.00 -21.50 -2.62% 810.25
794.85
802.82 15,400
22
123.63 56,700 8,400
17.39%
TCS 27-Sep-18 1,985.35 17.35 0.88% 1,993.95
1,984.95
1,989.44 6,000
12
119.37 57,000 1,000
1.79%
TATAMOTORS 27-Sep-18 266.25 -2.85 -1.06% 271.35
266.25
268.65 43,500
29
116.86 193,500 18,000
10.26%
FEDERALBNK 27-Sep-18 78.35 -1.75 -2.18% 79.85
77.15
78.64 148,500
27
116.78 143,000 55,000
62.50%
SRF 30-Aug-18 1,660.00 -36.65 -2.16% 1,675.00
1,654.50
1,662.71 7,000
14
116.39 18,500 1,000
5.71%
TATACHEM 30-Aug-18 687.00 -10.30 -1.48% 700.00
687.00
692.30 15,750
21
109.04 77,250 6,750
9.57%
EXIDEIND 30-Aug-18 265.50 -2.60 -0.97% 268.35
265.00
266.33 40,000
10
106.53 380,000 8,000
2.15%
UJJIVAN 30-Aug-18 380.95 -4.90 -1.27% 384.00
380.00
382.20 27,200
17
103.96 115,200 4,800
4.35%
IRB 30-Aug-18 204.90 -0.45 -0.22% 207.00
201.25
204.24 50,000
20
102.12 250,000 20,000
8.70%
MANAPPURAM 30-Aug-18 103.00 -0.60 -0.58% 104.00
102.00
103.08 96,000
16
98.96 300,000 42,000
16.28%
BHARATFIN 30-Aug-18 1,180.20 -3.80 -0.32% 1,191.65
1,180.20
1,185.00 8,000
16
94.80 46,000 2,000
4.55%
UPL 27-Sep-18 553.10 -29.90 -5.13% 575.00
553.10
560.59 16,800
14
94.18 15,600 3,600
30.00%
PAGEIND 30-Aug-18 28,500.00 209.25 0.74% 28,800.00
28,385.00
28,637.71 325
13
93.07 650 -50
-7.14%
RECLTD 27-Sep-18 96.10 -3.70 -3.71% 99.20
95.60
96.72 96,000
16
92.85 396,000 72,000
22.22%
CHENNPETRO 30-Aug-18 277.45 2.20 0.80% 277.45
274.00
275.42 33,000
22
90.89 208,500 22,500
12.10%
NCC 27-Sep-18 89.10 -10.55 -10.59% 95.15
89.10
94.20 96,000
12
90.43 56,000 16,000
40.00%
CESC 30-Aug-18 908.05 6.10 0.68% 913.85
892.30
905.40 9,900
18
89.63 118,800 550
0.47%
MRF 30-Aug-18 77,587.25 -402.75 -0.52% 77,870.00
77,320.50
77,629.16 110
11
85.39 270 -30
-10.00%
KAJARIACER 30-Aug-18 465.00 -13.15 -2.75% 466.25
455.00
462.31 17,000
17
78.59 17,000 2,000
13.33%
MFSL 30-Aug-18 445.80 -15.25 -3.31% 456.55
442.45
448.03 16,800
14
75.27 39,600 3,600
10.00%
YESBANK 27-Sep-18 381.00 2.05 0.54% 391.20
372.50
379.75 19,250
11
73.10 63,000 12,250
24.14%
POWERGRID 30-Aug-18 183.00 -0.25 -0.14% 183.00
182.35
182.69 40,000
10
73.08 1,200,000 24,000
2.04%
BALRAMCHIN 30-Aug-18 67.75 -2.25 -3.21% 68.50
67.30
68.01 105,000
15
71.41 735,000 63,000
9.38%
DALMIABHA 30-Aug-18 2,339.20 -10.10 -0.43% 2,340.00
2,324.00
2,337.02 3,000
10
70.11 13,200 0
0.00%
LUPIN 27-Sep-18 874.35 -29.10 -3.22% 880.00
869.05
872.27 7,700
11
67.16 9,100 2,800
44.44%
CHOLAFIN 30-Aug-18 1,580.80 5.80 0.37% 1,590.65
1,570.00
1,580.68 4,000
8
63.23 8,000 1,000
14.29%
TATAPOWER 30-Aug-18 70.20 0.15 0.21% 70.65
69.65
70.16 90,000
10
63.14 801,000 36,000
4.71%
RAMCOCEM 30-Aug-18 652.40 -11.60 -1.75% 666.00
652.40
657.71 9,600
12
63.14 35,200 5,600
18.92%
JINDALSTEL 27-Sep-18 210.00 -13.30 -5.96% 210.00
206.05
207.69 27,000
12
56.08 33,750 0
0.00%
EQUITAS 30-Aug-18 139.10 -2.90 -2.04% 141.05
139.05
140.14 40,000
10
56.06 240,000 0
0.00%
SBIN 27-Sep-18 260.00 -6.30 -2.37% 261.00
260.00
260.40 21,000
7
54.68 102,000 9,000
9.68%
PNB 27-Sep-18 74.00 -4.10 -5.25% 75.90
74.00
74.90 71,500
13
53.55 242,000 60,500
33.33%
ONGC 27-Sep-18 155.00 -3.80 -2.39% 156.65
154.30
155.86 33,750
9
52.60 101,250 15,000
17.39%
TATASTEEL 27-Sep-18 563.00 1.80 0.32% 566.00
559.90
562.91 8,488
8
47.78 59,416 2,122
3.70%
ADANIPORTS 27-Sep-18 378.10 9.55 2.59% 378.95
373.15
375.73 12,500
5
46.97 10,000 10,000
0.00%
UNIONBANK 27-Sep-18 77.65 -1.85 -2.33% 77.65
76.50
76.88 60,000
10
46.13 72,000 60,000
500.00%
SAIL 27-Sep-18 76.10 -0.15 -0.20% 76.50
76.10
76.32 60,000
5
45.79 108,000 48,000
80.00%
PEL 30-Aug-18 2,509.00 24.15 0.97% 2,511.30
2,486.35
2,502.55 1,812
6
45.35 12,986 1,510
13.16%
SOUTHBANK 27-Sep-18 21.90 -1.00 -4.37% 21.95
21.90
21.94 198,846
6
43.63 265,128 165,705
166.67%
TITAN 27-Sep-18 831.95 17.95 2.21% 831.95
808.00
820.85 5,250
7
43.09 30,000 0
0.00%
TATAGLOBAL 27-Sep-18 262.00 -8.00 -2.96% 266.00
262.00
264.00 15,750
7
41.58 15,750 11,250
250.00%
HCLTECH 27-Sep-18 979.95 -32.05 -3.17% 1,001.25
979.95
986.11 4,200
6
41.42 4,900 2,800
133.33%
SUZLON 27-Sep-18 7.55 -0.10 -1.31% 7.65
7.55
7.56 540,000
12
40.82 2,430,000 315,000
14.89%
JETAIRWAYS 30-Aug-18 333.40 -13.10 -3.78% 346.30
333.10
335.47 12,000
10
40.26 226,800 -7,200
-3.08%
RELINFRA 27-Sep-18 383.45 -0.75 -0.20% 383.45
377.80
380.56 10,400
8
39.58 133,900 7,800
6.19%
SIEMENS 30-Aug-18 977.30 -12.25 -1.24% 986.15
977.30
980.88 4,000
8
39.24 19,500 3,500
21.88%
SREINFRA 30-Aug-18 62.10 -0.05 -0.08% 62.10
61.50
61.78 63,000
9
38.92 336,000 49,000
17.07%
SHREECEM 30-Aug-18 17,200.00 60.00 0.35% 17,200.00
17,000.00
17,112.32 200
4
34.22 3,600 0
0.00%
HCC 30-Aug-18 11.35 -0.65 -5.42% 11.90
11.35
11.53 288,000
16
33.21 2,610,000 126,000
5.07%
HDFCBANK 27-Sep-18 2,192.00 29.90 1.38% 2,192.00
2,172.00
2,183.61 1,500
3
32.75 35,500 500
1.43%
CONCOR 30-Aug-18 639.35 0.00 0.00% 0.00
0.00
641.12 5,000
4
32.06 12,500 0
0.00%
MRPL 30-Aug-18 78.40 -2.05 -2.55% 79.40
77.50
78.18 40,500
9
31.66 585,000 18,000
3.17%
NIFTYIT 30-Aug-18 14,519.00 -19.00 -0.13% 14,610.00
14,519.00
14,552.00 200
3
29.10 500 100
25.00%
LT 27-Sep-18 1,293.50 -6.65 -0.51% 1,293.50
1,282.00
1,287.53 2,250
3
28.97 4,500 750
20.00%
IGL 27-Sep-18 254.00 -9.90 -3.75% 260.10
254.00
255.65 11,000
4
28.12 60,500 8,250
15.79%
BPCL 27-Sep-18 382.30 8.10 2.16% 382.30
374.50
378.80 7,200
4
27.27 25,200 3,600
16.67%
VOLTAS 27-Sep-18 528.35 -5.70 -1.07% 528.35
525.30
526.56 5,000
5
26.33 11,000 5,000
83.33%
SUNPHARMA 27-Sep-18 565.70 -3.30 -0.58% 569.05
563.00
566.22 4,400
4
24.91 16,500 3,300
25.00%
CANBK 27-Sep-18 234.50 -11.25 -4.58% 240.00
233.50
235.96 10,000
5
23.60 12,000 6,000
100.00%
KOTAKBANK 27-Sep-18 1,411.00 46.90 3.44% 1,411.00
1,410.00
1,410.50 1,600
2
22.57 1,600 1,600
0.00%
CUMMINSIND 30-Aug-18 641.00 -8.20 -1.26% 646.20
641.00
643.69 3,500
5
22.53 70,700 700
1.00%
ASHOKLEY 27-Sep-18 134.30 -1.15 -0.85% 137.00
134.30
135.81 16,000
4
21.73 148,000 8,000
5.71%
POWERGRID 27-Sep-18 181.00 -0.75 -0.41% 181.00
181.00
181.00 12,000
3
21.72 64,000 12,000
23.08%
NHPC 30-Aug-18 23.95 -0.30 -1.24% 23.95
23.90
23.91 81,000
3
19.37 1,431,000 -27,000
-1.85%
NHPC 27-Sep-18 23.90 -0.25 -1.04% 23.90
23.80
23.85 81,000
3
19.32 756,000 81,000
12.00%
NATIONALUM 27-Sep-18 59.60 -1.05 -1.73% 59.90
59.60
59.70 32,000
4
19.10 64,000 24,000
60.00%
GAIL 27-Sep-18 357.65 32.10 9.86% 357.65
357.65
357.65 5,334
2
19.08 5,334 5,334
0.00%
VEDL 27-Sep-18 211.70 -2.00 -0.94% 214.20
211.70
213.27 8,750
5
18.66 38,500 7,000
22.22%
INFIBEAM 27-Sep-18 151.50 -0.15 -0.10% 0.00
0.00
154.48 12,000
3
18.54 20,000 4,000
25.00%
MUTHOOTFIN 30-Aug-18 395.35 -11.60 -2.85% 401.00
395.35
397.45 4,500
3
17.89 24,000 4,500
23.08%
COLPAL 30-Aug-18 1,166.00 6.00 0.52% 1,167.00
1,166.00
1,166.50 1,400
2
16.33 25,200 -700
-2.70%
GODFRYPHLP 30-Aug-18 734.40 -9.60 -1.29% 734.40
732.05
733.15 2,100
3
15.40 4,900 2,100
75.00%
TECHM 27-Sep-18 635.70 -23.40 -3.55% 635.70
635.70
635.70 2,400
2
15.26 6,000 1,200
25.00%
IDEA 27-Sep-18 53.50 -1.55 -2.82% 54.95
53.50
54.37 28,000
4
15.22 63,000 0
0.00%
ICICIBANK 27-Sep-18 269.70 -4.30 -1.57% 269.70
269.00
269.35 5,500
2
14.81 176,000 5,500
3.23%
ICICIPRULI 27-Sep-18 362.65 -5.95 -1.61% 362.65
353.25
359.30 3,900
3
14.01 2,600 1,300
100.00%
RBLBANK 27-Sep-18 581.65 29.35 5.31% 581.65
581.65
581.65 2,400
2
13.96 2,400 2,400
0.00%
TORNTPOWER 30-Aug-18 223.25 -5.25 -2.30% 225.50
223.25
224.37 6,000
2
13.46 39,000 3,000
8.33%
TATAMTRDVR 27-Sep-18 155.25 -2.75 -1.74% 155.25
155.15
155.18 8,400
3
13.04 14,000 8,400
150.00%
IDFCBANK 27-Sep-18 37.60 -1.20 -3.09% 38.30
37.60
37.98 33,000
3
12.53 649,000 33,000
5.36%
BHARATFIN 27-Sep-18 1,195.50 16.50 1.40% 1,195.90
1,195.50
1,195.70 1,000
2
11.96 7,000 500
7.69%
IBULHSGFIN 27-Sep-18 1,155.00 -2.90 -0.25% 1,155.00
1,155.00
1,155.00 1,000
2
11.55 1,000 1,000
0.00%
BOSCHLTD 30-Aug-18 17,675.10 -54.90 -0.31% 17,675.10
17,600.00
17,637.55 60
2
10.58 240 0
0.00%
KTKBANK 27-Sep-18 114.90 -9.55 -7.67% 114.90
114.90
114.57 9,000
2
10.31 22,500 4,500
25.00%
HDFC 27-Sep-18 1,978.00 20.15 1.03% 1,978.00
1,978.00
1,978.00 500
1
9.89 10,000 0
0.00%
BANKBARODA 27-Sep-18 119.80 0.40 0.34% 119.85
119.80
119.82 8,000
2
9.59 32,000 0
0.00%
IOC 27-Sep-18 159.60 2.90 1.85% 159.60
158.90
159.25 6,000
2
9.56 18,000 0
0.00%
JSWSTEEL 27-Sep-18 318.00 1.85 0.59% 318.00
318.00
318.00 3,000
1
9.54 12,000 3,000
33.33%
M&M 27-Sep-18 919.00 -5.70 -0.62% 919.00
919.00
919.00 1,000
1
9.19 1,000 1,000
0.00%
RPOWER 27-Sep-18 31.40 -1.40 -4.27% 31.40
31.40
31.40 26,000
2
8.16 65,000 26,000
66.67%
SUNTV 27-Sep-18 786.00 -9.00 -1.13% 786.00
786.00
786.00 1,000
1
7.86 8,000 0
0.00%
JISLJALEQS 27-Sep-18 85.40 0.50 0.59% 85.40
85.40
85.40 9,000
1
7.69 63,000 9,000
16.67%
HINDALCO 27-Sep-18 218.00 -5.00 -2.24% 218.00
218.00
218.00 3,500
1
7.63 24,500 0
0.00%
RCOM 27-Sep-18 13.55 -0.70 -4.91% 13.70
13.55
13.62 56,000
2
7.63 84,000 56,000
200.00%
PEL 27-Sep-18 2,521.00 -78.00 -3.00% 2,521.00
2,521.00
2,521.00 302
1
7.61 302 302
0.00%
BHARATFORG 27-Sep-18 618.00 -16.50 -2.60% 618.00
618.00
618.00 1,200
1
7.42 2,400 0
0.00%
GRASIM 27-Sep-18 968.30 -13.70 -1.40% 968.30
968.30
968.30 750
1
7.26 5,250 750
16.67%
EICHERMOT 27-Sep-18 28,047.20 -908.40 -3.14% 28,047.20
28,047.20
28,047.20 25
1
7.01 25 25
0.00%
WIPRO 27-Sep-18 289.10 27.20 10.39% 289.10
289.10
289.10 2,400
1
6.94 2,400 2,400
0.00%
CGPOWER 27-Sep-18 57.00 -3.10 -5.16% 57.00
57.00
57.00 12,000
1
6.84 60,000 12,000
25.00%
ITC 27-Sep-18 277.05 -3.05 -1.09% 277.05
277.05
277.05 2,400
1
6.65 52,800 0
0.00%
PETRONET 27-Sep-18 212.00 -3.45 -1.60% 212.00
212.00
212.00 3,000
1
6.36 93,000 3,000
3.33%
NTPC 27-Sep-18 154.10 1.05 0.69% 154.10
154.10
154.10 4,000
1
6.16 84,000 -4,000
-4.55%
NMDC 27-Sep-18 102.50 -1.55 -1.49% 102.50
102.50
102.50 6,000
1
6.15 18,000 6,000
50.00%
AUROPHARMA 27-Sep-18 614.35 -8.65 -1.39% 614.35
614.35
614.35 1,000
1
6.14 2,000 1,000
100.00%
MUTHOOTFIN 27-Sep-18 397.00 15.70 4.12% 397.00
397.00
397.00 1,500
1
5.96 1,500 1,500
0.00%
DRREDDY 27-Sep-18 2,315.00 -23.60 -1.01% 2,315.00
2,315.00
2,315.00 250
1
5.79 250 250
0.00%
LICHSGFIN 27-Sep-18 497.80 4.30 0.87% 497.80
497.80
497.80 1,100
1
5.48 4,400 0
0.00%
NIFTYMID50 26-Jul-18 4,975.00 -5.00 -0.10% 4,975.00
4,975.00
4,975.00 110
1
5.47 591,690 110
0.02%
JPASSOCIAT 27-Sep-18 15.90 -0.60 -3.64% 15.90
15.90
15.90 34,000
1
5.41 136,000 34,000
33.33%
PVR 27-Sep-18 1,250.00 -168.25 -11.86% 1,250.00
1,250.00
1,250.00 400
1
5.00 400 400
0.00%
MGL 27-Sep-18 808.80 -15.20 -1.84% 808.80
808.80
808.80 600
1
4.85 12,000 600
5.26%
MOTHERSUMI 27-Sep-18 292.00 2.00 0.69% 292.00
292.00
292.00 1,600
1
4.67 4,800 1,600
50.00%
GRANULES 27-Sep-18 88.45 -4.65 -4.99% 88.45
88.45
88.45 5,000
1
4.42 5,000 -5,000
-50.00%
PFC 27-Sep-18 73.00 -2.20 -2.93% 73.00
73.00
73.00 6,000
1
4.38 12,000 6,000
100.00%
ENGINERSIN 27-Sep-18 124.50 -7.20 -5.47% 124.50
124.50
124.50 3,500
1
4.36 10,500 3,500
50.00%
ANDHRABANK 27-Sep-18 30.85 -1.15 -3.59% 30.85
30.85
30.85 13,000
1
4.01 13,000 13,000
0.00%
IFCI 27-Sep-18 15.60 -0.75 -4.59% 15.60
15.60
15.60 25,000
1
3.90 125,000 25,000
25.00%
INDIACEM 27-Sep-18 110.00 0.00 0.00% 110.00
110.00
110.00 3,500
1
3.85 24,500 3,500
16.67%
PCJEWELLER 27-Sep-18 114.00 -4.00 -3.39% 114.00
114.00
114.00 1,500
1
1.71 21,000 1,500
7.69%
Sections
Follow us on
Available On