172@29@16@52!~!172@29@0@53!~!|stocks|fno|marketstats|futures|active_value|homebody.php?opttopic=active_value&optinst=allfut&sel_mth=all!~!www|moneycontrol|com!~!|stocks|fno|marketstats|futures|active_value|homebody.php!~!is_mobile=false
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Oct 29, 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 29-Oct-20 24,095.80 -118.45 -0.49% 24,341.30
23,791.00
24,054.75 6,729,850
269,194
1,618,848.59 594,875 -149,775
-20.11%
NIFTY 29-Oct-20 11,672.00 -49.50 -0.42% 11,741.60
11,597.00
11,667.65 12,321,375
164,285
1,437,614.91 3,070,650 -3,118,950
-50.39%
NIFTY 26-Nov-20 11,670.20 -64.35 -0.55% 11,747.20
11,610.00
11,674.95 10,278,450
137,046
1,200,003.90 9,994,650 3,276,675
48.77%
BANKNIFTY 26-Nov-20 24,110.00 -112.90 -0.47% 24,337.40
23,814.85
24,065.52 3,283,825
131,353
790,269.56 1,588,325 398,525
33.50%
RELIANCE 26-Nov-20 2,034.90 13.15 0.65% 2,048.70
2,001.00
2,026.88 25,010,125
49,525
506,925.22 36,024,680 8,554,195
31.14%
RELIANCE 29-Oct-20 2,028.10 11.15 0.55% 2,042.95
1,993.65
2,021.69 17,504,815
34,663
353,893.09 2,915,870 -8,432,490
-74.31%
AXISBANK 26-Nov-20 495.00 -11.50 -2.27% 517.45
490.90
503.65 46,176,000
38,480
232,565.42 52,390,800 4,306,800
8.96%
BHARTIARTL 26-Nov-20 451.00 -1.45 -0.32% 458.15
446.20
452.42 45,201,420
24,420
204,500.26 106,469,520 13,480,833
14.50%
DRREDDY 26-Nov-20 4,932.00 -26.55 -0.54% 5,050.95
4,891.75
4,983.59 3,590,750
14,363
178,948.26 3,149,000 756,000
31.59%
ICICIBANK 26-Nov-20 399.00 1.00 0.25% 403.00
391.35
398.41 42,432,500
30,860
169,055.32 118,291,250 10,637,000
9.88%
LT 26-Nov-20 918.50 -51.65 -5.32% 945.00
910.45
924.93 16,756,850
30,467
154,989.13 12,945,900 4,508,350
53.43%
HDFCBANK 26-Nov-20 1,191.50 -15.60 -1.29% 1,206.80
1,182.00
1,192.26 12,268,850
22,307
146,276.59 35,889,150 3,046,450
9.28%
MARUTI 26-Nov-20 7,092.45 -101.90 -1.42% 7,205.65
6,990.35
7,096.30 2,046,700
20,467
145,239.97 2,397,300 315,000
15.13%
BHARTIARTL 29-Oct-20 450.00 -1.05 -0.23% 456.50
444.80
450.91 31,411,470
16,970
141,637.46 2,791,308 -16,666,404
-85.65%
BAJFINANCE 26-Nov-20 3,369.00 11.50 0.34% 3,428.00
3,328.65
3,373.62 4,135,000
16,540
139,499.19 3,916,500 318,250
8.84%
INFY 26-Nov-20 1,077.75 -3.55 -0.33% 1,086.20
1,066.30
1,075.23 12,658,800
10,549
136,111.22 32,656,800 3,888,000
13.51%
SBIN 26-Nov-20 189.70 -1.30 -0.68% 191.15
186.00
188.67 71,019,000
23,673
133,991.55 111,381,000 13,881,000
14.24%
KOTAKBANK 26-Nov-20 1,561.10 15.10 0.98% 1,581.00
1,522.60
1,559.92 8,411,200
21,028
131,207.99 13,869,200 1,729,600
14.25%
HDFC 26-Nov-20 1,940.05 -37.35 -1.89% 1,977.20
1,934.10
1,957.79 5,980,800
19,936
117,091.50 24,766,500 2,985,600
13.71%
AXISBANK 29-Oct-20 494.75 -10.30 -2.04% 516.05
489.10
502.08 21,931,200
18,276
110,112.17 1,014,000 -4,610,400
-81.97%
DRREDDY 29-Oct-20 4,910.65 -35.25 -0.71% 5,035.40
4,890.00
4,971.66 1,967,500
7,870
97,817.41 105,000 -747,500
-87.68%
SUNPHARMA 26-Nov-20 458.85 -6.40 -1.38% 466.05
454.00
459.76 21,033,600
15,024
96,704.08 42,847,000 8,040,200
23.10%
TCS 26-Nov-20 2,635.10 2.15 0.08% 2,659.65
2,609.45
2,640.52 3,621,300
12,071
95,621.15 5,954,100 798,300
15.48%
INDUSINDBK 26-Nov-20 590.15 -3.75 -0.63% 601.25
571.30
585.79 15,784,800
19,731
92,465.78 26,743,200 3,163,200
13.41%
INFY 29-Oct-20 1,075.00 -3.15 -0.29% 1,082.95
1,062.95
1,072.02 8,583,600
7,153
92,017.91 1,124,400 -3,226,800
-74.16%
TATAMOTORS 26-Nov-20 132.15 -2.90 -2.15% 133.45
130.00
131.67 68,058,000
11,940
89,611.97 73,188,000 12,807,900
21.21%
LT 29-Oct-20 934.00 -50.30 -5.11% 959.75
924.75
941.23 9,010,650
16,383
84,810.94 843,700 -4,400,550
-83.91%
HDFCBANK 29-Oct-20 1,188.75 -19.60 -1.62% 1,205.25
1,179.70
1,191.64 7,103,800
12,916
84,651.72 1,499,850 -3,023,900
-66.84%
ICICIBANK 29-Oct-20 399.10 2.35 0.59% 402.10
390.05
397.48 20,849,125
15,163
82,871.10 1,584,000 -9,421,500
-85.61%
HCLTECH 26-Nov-20 839.40 6.60 0.79% 844.15
822.85
834.57 9,835,000
7,025
82,079.96 13,538,000 987,000
7.86%
KOTAKBANK 29-Oct-20 1,570.90 22.35 1.44% 1,586.80
1,526.20
1,566.07 5,238,400
13,096
82,037.01 528,000 -1,865,600
-77.94%
HDFC 29-Oct-20 1,934.00 -38.50 -1.95% 1,972.05
1,929.25
1,955.22 4,077,300
13,591
79,720.19 370,800 -3,037,500
-89.12%
ITC 26-Nov-20 164.00 -1.90 -1.15% 166.10
163.60
164.86 47,769,600
14,928
78,752.96 105,161,600 22,166,400
26.71%
ASIANPAINT 26-Nov-20 2,222.55 54.00 2.49% 2,235.00
2,167.70
2,210.83 3,555,600
11,852
78,608.27 2,783,400 540,600
24.10%
TITAN 26-Nov-20 1,178.00 -44.35 -3.63% 1,201.30
1,157.70
1,181.25 6,575,250
8,767
77,670.14 5,464,500 980,250
21.86%
TECHM 26-Nov-20 806.15 13.50 1.70% 809.15
783.55
799.09 9,552,000
7,960
76,329.08 11,104,800 2,392,800
27.47%
HEROMOTOCO 26-Nov-20 2,897.00 -52.25 -1.77% 2,961.20
2,884.30
2,916.21 2,569,200
8,564
74,923.27 2,725,800 273,300
11.14%
TCS 29-Oct-20 2,636.20 9.60 0.37% 2,653.35
2,602.85
2,635.39 2,775,600
9,252
73,147.88 1,582,200 -1,359,300
-46.21%
NIFTY 31-Dec-20 11,685.00 -63.55 -0.54% 11,759.95
11,628.00
11,685.38 612,300
8,164
71,549.58 552,075 186,675
51.09%
BAJFINANCE 29-Oct-20 3,380.00 18.25 0.54% 3,431.60
3,333.10
3,377.54 2,065,000
8,260
69,746.20 154,750 -493,250
-76.12%
TATASTEEL 26-Nov-20 402.00 -1.30 -0.32% 406.50
396.55
401.63 17,270,300
10,159
69,362.71 27,104,800 3,338,800
14.05%
BPCL 26-Nov-20 343.35 -2.70 -0.78% 347.85
338.80
343.26 20,073,600
11,152
68,904.64 23,049,000 7,128,000
44.77%
SBIN 29-Oct-20 189.20 -1.25 -0.66% 190.65
185.75
188.22 35,655,000
11,885
67,109.84 3,876,000 -12,921,000
-76.92%
ULTRACEMCO 26-Nov-20 4,564.95 81.15 1.81% 4,616.20
4,438.00
4,544.13 1,463,200
7,316
66,489.71 2,007,400 421,800
26.60%
PIDILITIND 26-Nov-20 1,597.00 73.20 4.80% 1,602.85
1,531.10
1,576.79 4,195,500
8,391
66,154.22 3,352,000 423,000
14.44%
CIPLA 26-Nov-20 762.25 -4.40 -0.57% 775.20
757.85
765.72 8,299,200
6,384
63,548.63 14,765,400 2,016,300
15.82%
MARUTI 29-Oct-20 7,098.90 -74.85 -1.04% 7,187.65
6,986.65
7,092.72 879,700
8,797
62,394.66 111,400 -248,900
-69.08%
ITC 29-Oct-20 163.55 -1.90 -1.15% 165.70
163.20
164.52 35,529,600
11,103
58,453.30 6,624,000 -22,320,000
-77.11%
HAVELLS 26-Nov-20 722.55 -8.30 -1.14% 737.35
715.75
727.93 7,984,000
7,984
58,117.93 5,786,000 486,000
9.17%
SUNPHARMA 29-Oct-20 456.40 -7.60 -1.64% 464.50
452.15
458.49 12,511,800
8,937
57,365.35 1,990,800 -5,548,200
-73.59%
AUROPHARMA 26-Nov-20 769.55 -8.25 -1.06% 783.45
757.00
770.44 7,387,900
5,683
56,919.34 12,756,900 3,247,400
34.15%
DIVISLAB 26-Nov-20 3,117.75 -15.95 -0.51% 3,169.90
3,104.00
3,134.33 1,760,400
4,401
55,176.75 3,151,200 401,200
14.59%
BAJAJFINSV 26-Nov-20 5,632.00 -30.20 -0.53% 5,693.50
5,598.10
5,652.62 962,875
7,703
54,427.66 1,188,500 330,750
38.56%
WIPRO 26-Nov-20 338.50 3.75 1.12% 338.90
331.10
335.23 15,049,600
4,703
50,450.77 24,784,000 1,776,000
7.72%
TECHM 29-Oct-20 802.60 12.15 1.54% 807.70
781.40
796.96 6,232,800
5,194
49,672.92 439,200 -2,336,400
-84.18%
BPCL 29-Oct-20 342.35 -2.85 -0.83% 347.60
337.80
342.47 14,070,600
7,817
48,187.58 1,938,600 -6,139,800
-76.00%
RBLBANK 26-Nov-20 174.80 -1.25 -0.71% 182.50
170.20
175.31 27,141,400
10,439
47,581.59 14,638,000 4,323,800
41.92%
HINDUNILVR 26-Nov-20 2,120.45 -48.80 -2.25% 2,165.65
2,120.05
2,138.23 2,210,400
7,368
47,263.44 5,377,800 586,800
12.25%
TATACONSUM 26-Nov-20 492.80 -0.70 -0.14% 496.20
469.15
493.12 9,474,300
3,509
46,719.67 18,100,800 2,095,200
13.09%
HINDPETRO 26-Nov-20 181.05 8.50 4.93% 181.50
170.75
175.89 26,306,100
9,743
46,269.80 33,336,900 7,101,000
27.07%
ADANIENT 26-Nov-20 332.85 12.90 4.03% 333.80
315.10
325.44 14,008,000
3,502
45,587.64 16,884,000 3,424,000
25.44%
INDUSINDBK 29-Oct-20 588.10 -4.10 -0.69% 600.00
570.65
585.42 7,738,400
9,673
45,302.14 583,200 -2,968,000
-83.58%
ESCORTS 26-Nov-20 1,191.35 -19.80 -1.63% 1,222.75
1,183.00
1,199.34 3,733,400
3,394
44,776.16 2,740,100 1,064,800
63.56%
UPL 26-Nov-20 453.75 2.30 0.51% 457.15
445.65
452.30 9,820,200
7,554
44,416.76 17,169,100 2,109,900
14.01%
TATAMOTORS 29-Oct-20 131.90 -2.75 -2.04% 133.00
129.70
131.38 33,590,100
5,893
44,130.67 1,704,300 -10,926,900
-86.51%
WIPRO 29-Oct-20 339.85 4.25 1.27% 340.25
331.85
335.93 12,870,400
4,022
43,235.53 4,156,800 -4,380,800
-51.31%
JSWSTEEL 26-Nov-20 307.00 0.15 0.05% 309.40
300.60
304.93 13,907,700
5,151
42,408.75 39,101,400 1,992,600
5.37%
VEDL 26-Nov-20 96.05 0.15 0.16% 97.15
94.25
95.65 44,193,600
7,128
42,271.18 69,973,200 16,355,600
30.50%
MUTHOOTFIN 26-Nov-20 1,240.15 36.30 3.02% 1,245.50
1,184.50
1,225.08 3,444,000
4,592
42,191.76 2,580,000 200,250
8.41%
INDIGO 26-Nov-20 1,329.25 30.95 2.38% 1,343.70
1,256.45
1,318.85 3,133,000
6,266
41,319.57 2,488,000 433,500
21.10%
AUROPHARMA 29-Oct-20 768.00 -8.10 -1.04% 781.60
755.45
769.07 5,362,500
4,125
41,241.38 812,500 -3,537,300
-81.32%
TITAN 29-Oct-20 1,169.30 -50.25 -4.12% 1,199.00
1,156.00
1,179.16 3,363,750
4,485
39,663.99 163,500 -771,750
-82.52%
HINDALCO 26-Nov-20 168.60 -2.10 -1.23% 171.00
165.80
168.45 23,078,100
5,367
38,875.06 29,721,600 7,451,900
33.46%
M&M 26-Nov-20 592.45 -12.30 -2.03% 605.40
590.00
598.06 6,357,400
4,541
38,021.07 13,881,000 1,730,400
14.24%
NTPC 26-Nov-20 86.65 -1.40 -1.59% 88.55
85.55
87.04 42,544,800
7,464
37,030.99 53,010,000 6,760,200
14.62%
DABUR 26-Nov-20 519.55 1.40 0.27% 522.20
510.00
517.83 7,005,000
5,604
36,273.99 11,038,750 2,003,750
22.18%
LUPIN 26-Nov-20 927.65 -18.90 -2.00% 949.90
923.65
934.50 3,847,950
4,527
35,959.09 6,254,300 1,070,150
20.64%
PEL 26-Nov-20 1,217.05 -67.40 -5.25% 1,282.00
1,199.55
1,234.08 2,908,950
5,289
35,898.77 2,778,600 250,800
9.92%
HCLTECH 29-Oct-20 835.05 4.75 0.57% 842.70
820.00
832.20 4,303,600
3,074
35,814.56 446,600 -1,377,600
-75.52%
TATASTEEL 29-Oct-20 402.65 0.50 0.12% 405.20
395.55
400.61 8,841,700
5,201
35,420.73 702,100 -2,930,800
-80.67%
CIPLA 29-Oct-20 759.70 -4.55 -0.60% 773.50
756.00
764.05 4,404,400
3,388
33,651.82 227,500 -2,052,700
-90.02%
HEROMOTOCO 29-Oct-20 2,882.00 -63.15 -2.14% 2,960.95
2,878.25
2,916.56 1,100,100
3,667
32,085.08 105,900 -248,700
-70.14%
ZEEL 26-Nov-20 179.35 -2.65 -1.46% 181.95
176.45
179.36 17,805,000
5,935
31,935.05 30,087,000 5,481,000
22.28%
BANDHANBNK 26-Nov-20 295.05 5.25 1.81% 295.20
279.70
287.21 11,113,200
6,174
31,918.22 13,996,800 3,396,600
32.04%
ACC 26-Nov-20 1,653.40 15.15 0.92% 1,662.00
1,618.25
1,648.48 1,923,000
3,846
31,700.27 1,474,500 51,000
3.58%
DIVISLAB 29-Oct-20 3,110.00 -16.45 -0.53% 3,160.00
3,096.00
3,127.82 996,400
2,491
31,165.60 80,800 -504,800
-86.20%
ULTRACEMCO 29-Oct-20 4,555.00 82.30 1.84% 4,614.35
4,436.10
4,527.78 677,400
3,387
30,671.18 51,200 -379,200
-88.10%
DLF 26-Nov-20 153.00 -3.80 -2.42% 156.75
150.85
153.41 19,922,100
6,037
30,562.49 28,363,500 3,636,600
14.71%
NESTLEIND 26-Nov-20 16,855.10 -150.70 -0.89% 17,215.20
16,828.30
16,996.39 178,500
3,570
30,338.56 431,750 65,400
17.85%
ASIANPAINT 29-Oct-20 2,222.00 59.30 2.74% 2,230.00
2,160.15
2,206.01 1,373,100
4,577
30,290.72 237,900 -223,500
-48.44%
PIDILITIND 29-Oct-20 1,596.50 77.45 5.10% 1,600.45
1,528.70
1,571.42 1,917,000
3,834
30,124.12 170,500 -385,000
-69.31%
BAJAJ-AUTO 26-Nov-20 2,924.95 -20.00 -0.68% 2,936.50
2,891.05
2,918.68 1,030,500
4,122
30,077.00 2,115,500 239,000
12.74%
ASHOKLEY 26-Nov-20 80.65 0.35 0.44% 81.50
78.45
80.22 37,377,000
4,153
29,983.83 36,018,000 3,807,000
11.82%
EICHERMOT 26-Nov-20 2,134.75 -1.75 -0.08% 2,145.60
2,103.35
2,127.13 1,398,250
3,995
29,742.60 2,197,650 297,150
15.64%
APOLLOHOSP 26-Nov-20 2,098.00 14.00 0.67% 2,106.50
2,066.50
2,089.69 1,409,500
2,819
29,454.18 1,593,000 174,500
12.30%
TATACONSUM 29-Oct-20 490.45 -1.55 -0.32% 494.75
479.15
491.68 5,972,400
2,212
29,365.10 769,500 -2,872,800
-78.87%
MCDOWELL-N 26-Nov-20 506.50 -7.80 -1.52% 514.10
502.75
507.93 5,725,000
4,580
29,078.99 13,275,000 2,427,500
22.38%
BERGEPAINT 26-Nov-20 633.00 25.70 4.23% 636.80
604.00
623.25 4,489,100
4,081
27,978.32 3,499,100 721,600
25.98%
IOC 26-Nov-20 79.10 0.90 1.15% 79.10
76.20
77.40 36,012,600
6,318
27,873.75 51,448,200 12,699,600
32.77%
BIOCON 26-Nov-20 404.05 -2.60 -0.64% 409.55
399.45
405.13 6,828,700
2,969
27,665.11 11,778,300 1,966,500
20.04%
HINDUNILVR 29-Oct-20 2,115.00 -48.50 -2.24% 2,165.65
2,110.25
2,132.67 1,278,900
4,263
27,274.72 170,400 -635,400
-78.85%
ADANIPORTS 26-Nov-20 343.25 -10.95 -3.09% 351.45
341.65
345.99 7,777,500
3,111
26,909.37 27,927,500 2,350,000
9.19%
MANAPPURAM 26-Nov-20 157.40 -0.15 -0.10% 159.80
154.40
157.39 17,034,000
2,839
26,809.81 14,898,000 1,164,000
8.48%
RBLBANK 29-Oct-20 174.40 -1.50 -0.85% 182.00
170.50
175.26 15,121,600
5,816
26,502.12 910,000 -2,724,800
-74.96%
JUBLFOOD 26-Nov-20 2,228.90 42.45 1.94% 2,232.15
2,155.45
2,201.99 1,192,500
2,385
26,258.73 1,685,500 314,000
22.89%
VEDL 29-Oct-20 95.55 0.05 0.05% 96.75
93.85
95.18 27,323,400
4,407
26,006.41 7,700,400 -8,618,000
-52.81%
SBILIFE 26-Nov-20 766.30 -5.75 -0.74% 774.95
756.05
764.68 3,371,250
4,495
25,779.27 6,075,000 1,693,500
38.65%
TORNTPHARM 26-Nov-20 2,527.75 -23.75 -0.93% 2,573.55
2,507.70
2,541.38 1,013,500
2,027
25,756.89 1,081,000 250,000
30.08%
UPL 29-Oct-20 451.15 1.00 0.22% 455.65
443.95
450.76 5,605,600
4,312
25,267.80 637,000 -2,308,800
-78.38%
COALINDIA 26-Nov-20 111.20 -1.70 -1.51% 112.60
110.50
111.23 22,695,800
6,134
25,244.54 41,292,000 7,825,500
23.38%
SRTRANSFIN 26-Nov-20 696.00 -12.70 -1.79% 702.25
676.30
690.33 3,633,816
5,448
25,085.32 3,332,332 568,951
20.59%
PAGEIND 26-Nov-20 20,000.00 -222.05 -1.10% 20,297.05
19,760.00
20,002.92 123,150
4,105
24,633.60 70,230 12,780
22.25%
HDFCLIFE 26-Nov-20 587.65 0.30 0.05% 589.00
581.50
585.63 4,141,500
3,765
24,253.87 10,457,700 1,840,300
21.36%
CADILAHC 26-Nov-20 414.05 -5.10 -1.22% 421.30
409.05
414.55 5,819,000
2,645
24,122.66 5,251,400 1,394,800
36.17%
ESCORTS 29-Oct-20 1,186.00 -21.25 -1.76% 1,219.00
1,179.75
1,196.34 2,011,900
1,829
24,069.16 126,500 -805,200
-86.42%
CHOLAFIN 26-Nov-20 251.00 7.25 2.97% 251.70
236.00
245.33 9,735,000
3,894
23,882.88 4,330,000 1,157,500
36.49%
FEDERALBNK 26-Nov-20 51.35 -1.00 -1.91% 51.65
50.35
50.89 46,631,000
5,486
23,730.52 83,827,000 8,321,500
11.02%
JINDALSTEL 26-Nov-20 191.00 -0.10 -0.05% 193.75
186.20
189.56 12,390,000
2,478
23,486.48 23,725,000 2,730,000
13.00%
BRITANNIA 26-Nov-20 3,545.70 -5.00 -0.14% 3,560.35
3,508.10
3,535.20 643,200
3,216
22,738.41 1,064,600 102,000
10.60%
JSWSTEEL 29-Oct-20 306.90 1.00 0.33% 309.30
299.65
304.02 7,427,700
2,751
22,581.69 1,012,500 -1,787,400
-63.84%
HINDALCO 29-Oct-20 168.70 -1.55 -0.91% 170.50
165.35
168.20 13,385,900
3,113
22,515.08 1,152,400 -7,400,300
-86.53%
M&M 29-Oct-20 590.40 -12.55 -2.08% 603.90
587.35
597.03 3,736,600
2,669
22,308.62 345,800 -1,901,200
-84.61%
NAUKRI 26-Nov-20 3,614.00 37.75 1.06% 3,643.40
3,525.00
3,596.95 611,500
2,446
21,995.35 703,250 220,250
45.60%
PFC 26-Nov-20 85.60 -0.50 -0.58% 86.30
84.55
85.22 25,500,600
4,113
21,731.61 43,133,400 15,673,600
57.08%
BAJAJFINSV 29-Oct-20 5,601.25 -47.40 -0.84% 5,683.00
5,533.05
5,636.94 383,000
3,064
21,589.48 30,375 -137,000
-81.85%
GODREJCP 26-Nov-20 683.70 5.10 0.75% 689.35
673.00
683.58 3,107,000
3,107
21,238.83 4,435,000 1,693,000
61.74%
PEL 29-Oct-20 1,213.75 -64.70 -5.06% 1,280.75
1,197.15
1,233.52 1,721,500
3,130
21,235.05 102,850 -345,950
-77.08%
BALKRISIND 26-Nov-20 1,340.25 -0.25 -0.02% 1,350.50
1,316.65
1,337.09 1,582,400
1,978
21,158.11 1,556,800 253,600
19.46%
BIOCON 29-Oct-20 402.00 -3.60 -0.89% 408.70
398.60
404.19 5,181,900
2,253
20,944.72 531,300 -2,536,900
-82.68%
GLENMARK 26-Nov-20 471.10 -8.30 -1.73% 477.85
467.60
472.21 4,434,400
1,928
20,939.68 6,311,200 876,300
16.12%
ONGC 26-Nov-20 64.75 -1.80 -2.70% 66.45
64.25
64.73 32,147,500
4,175
20,809.08 44,344,300 9,725,100
28.09%
HAVELLS 29-Oct-20 719.40 -10.50 -1.44% 736.00
715.85
727.80 2,820,000
2,820
20,523.96 130,000 -527,000
-80.21%
AMBUJACEM 26-Nov-20 254.75 2.45 0.97% 255.40
249.90
252.84 8,109,000
2,703
20,502.80 15,015,000 1,416,000
10.41%
BANKBARODA 26-Nov-20 43.00 0.85 2.02% 43.40
41.15
42.14 48,388,200
5,901
20,390.79 47,207,400 10,619,000
29.02%
GRASIM 26-Nov-20 771.55 -6.60 -0.85% 778.55
768.55
773.62 2,633,400
2,772
20,372.51 18,265,650 947,150
5.47%
ADANIENT 29-Oct-20 332.45 13.30 4.17% 332.55
313.60
323.53 6,296,000
1,574
20,369.45 372,000 -2,192,000
-85.49%
BANKNIFTY 31-Dec-20 24,140.00 -98.50 -0.41% 24,352.00
23,850.45
24,099.95 84,275
3,371
20,310.23 69,650 7,625
12.29%
ZEEL 29-Oct-20 179.00 -2.55 -1.40% 181.45
176.05
178.90 11,271,000
3,757
20,163.82 990,000 -4,854,000
-83.06%
NTPC 29-Oct-20 86.65 -1.30 -1.48% 88.50
85.90
87.09 23,073,600
4,048
20,094.80 7,883,100 -11,810,400
-59.97%
MOTHERSUMI 26-Nov-20 107.50 1.00 0.94% 108.10
104.10
106.82 18,606,000
2,658
19,874.93 21,427,000 2,828,000
15.21%
SRF 26-Nov-20 4,450.00 71.70 1.64% 4,467.00
4,330.05
4,429.87 439,250
1,757
19,458.20 522,750 131,250
33.52%
DABUR 29-Oct-20 519.40 1.30 0.25% 522.35
510.00
517.77 3,737,500
2,990
19,351.65 242,500 -2,282,500
-90.40%
COLPAL 26-Nov-20 1,527.95 1.25 0.08% 1,544.60
1,512.00
1,534.02 1,260,000
1,800
19,328.65 2,518,600 223,300
9.73%
MRF 26-Nov-20 67,050.00 319.05 0.48% 68,961.15
65,400.00
67,574.24 28,560
2,856
19,299.20 24,290 270
1.12%
LICHSGFIN 26-Nov-20 286.00 -9.50 -3.21% 294.05
283.65
287.10 6,718,000
3,359
19,287.38 8,874,000 700,000
8.56%
HINDPETRO 29-Oct-20 180.30 8.25 4.80% 181.20
170.55
174.59 10,872,900
4,027
18,983.00 1,120,500 -5,381,100
-82.77%
SHREECEM 26-Nov-20 21,677.60 287.55 1.34% 21,791.90
21,126.80
21,548.92 87,650
1,753
18,887.63 132,200 19,500
17.30%
COALINDIA 29-Oct-20 111.00 -1.75 -1.55% 112.40
110.55
111.10 16,986,700
4,591
18,872.22 6,212,300 -8,047,500
-56.43%
INDIGO 29-Oct-20 1,327.40 33.85 2.62% 1,340.75
1,257.05
1,313.33 1,433,500
2,867
18,826.59 89,500 -455,000
-83.56%
APOLLOTYRE 26-Nov-20 142.55 -1.05 -0.73% 143.95
139.30
141.55 13,200,000
2,640
18,684.60 9,800,000 520,000
5.60%
BANDHANBNK 29-Oct-20 293.35 4.75 1.65% 294.25
278.80
285.27 6,523,200
3,624
18,608.73 721,800 -3,326,400
-82.17%
APOLLOHOSP 29-Oct-20 2,091.25 12.35 0.59% 2,100.95
2,061.20
2,083.75 891,000
1,782
18,566.21 268,000 -306,000
-53.31%
LUPIN 29-Oct-20 925.50 -19.15 -2.03% 947.45
922.30
933.05 1,988,150
2,339
18,550.43 2,169,200 -853,400
-28.23%
MCDOWELL-N 29-Oct-20 503.35 -9.55 -1.86% 512.50
501.35
506.39 3,648,750
2,919
18,476.91 258,750 -2,253,750
-89.70%
EICHERMOT 29-Oct-20 2,134.05 0.20 0.01% 2,143.35
2,102.00
2,123.39 868,000
2,480
18,431.03 47,600 -423,150
-89.89%
MINDTREE 26-Nov-20 1,319.00 -1.45 -0.11% 1,335.00
1,288.00
1,318.93 1,390,400
1,738
18,338.40 1,294,400 132,000
11.36%
JUBLFOOD 29-Oct-20 2,228.40 47.15 2.16% 2,229.05
2,151.20
2,196.51 833,500
1,667
18,307.91 193,000 -320,000
-62.38%
MUTHOOTFIN 29-Oct-20 1,245.50 45.40 3.78% 1,250.45
1,178.35
1,223.17 1,463,250
1,951
17,898.04 128,250 -372,000
-74.36%
PFC 29-Oct-20 85.35 -0.50 -0.58% 85.85
84.35
84.94 21,049,000
3,395
17,879.02 1,984,000 -15,599,200
-88.72%
TATAPOWER 26-Nov-20 52.15 -1.15 -2.16% 53.25
51.85
52.54 33,034,500
2,447
17,356.33 71,145,000 11,731,500
19.75%
ASHOKLEY 29-Oct-20 80.30 0.20 0.25% 81.25
78.20
80.06 21,546,000
2,394
17,249.73 2,808,000 -4,149,000
-59.64%
L&TFH 26-Nov-20 63.80 -2.00 -3.04% 65.20
62.45
63.61 26,622,000
3,915
16,934.25 26,146,000 2,631,600
11.19%
MARICO 26-Nov-20 359.95 -0.60 -0.17% 362.40
354.15
359.02 4,702,000
2,351
16,881.12 10,106,000 1,284,000
14.55%
TATACHEM 26-Nov-20 327.05 4.05 1.25% 331.25
319.45
324.65 5,144,000
2,572
16,700.00 3,742,000 672,000
21.89%
SBILIFE 29-Oct-20 766.20 -3.75 -0.49% 772.70
754.85
763.00 2,137,500
2,850
16,309.13 227,250 -1,445,250
-86.41%
IOC 29-Oct-20 78.75 0.70 0.90% 78.90
76.00
77.12 21,055,800
3,694
16,238.23 2,758,800 -12,198,000
-81.55%
NESTLEIND 29-Oct-20 16,885.90 -60.15 -0.35% 17,165.05
16,651.30
16,975.79 95,600
1,912
16,228.86 17,100 -69,950
-80.36%
M&MFIN 26-Nov-20 121.15 -0.50 -0.41% 122.30
118.85
120.64 13,376,496
3,884
16,137.40 19,747,896 3,247,692
19.68%
IDFCFIRSTB 26-Nov-20 30.65 -0.10 -0.33% 30.70
29.80
30.19 53,124,000
2,796
16,038.14 121,182,000 4,180,000
3.57%
ACC 29-Oct-20 1,655.85 19.20 1.17% 1,662.65
1,611.05
1,645.25 930,000
1,860
15,300.83 244,500 -291,000
-54.34%
GODREJCP 29-Oct-20 682.95 6.20 0.92% 687.90
670.75
682.28 2,223,000
2,223
15,167.08 878,000 -1,747,000
-66.55%
TORNTPHARM 29-Oct-20 2,508.30 -30.25 -1.19% 2,564.90
2,500.60
2,534.60 596,500
1,193
15,118.89 24,500 -277,500
-91.89%
HDFCLIFE 29-Oct-20 587.25 1.60 0.27% 587.25
579.85
583.97 2,574,000
2,340
15,031.39 130,900 -1,907,400
-93.58%
POWERGRID 26-Nov-20 170.80 -1.30 -0.76% 173.20
170.15
171.63 8,736,000
2,184
14,993.60 13,480,000 2,092,000
18.37%
BAJAJ-AUTO 29-Oct-20 2,910.80 -24.55 -0.84% 2,931.30
2,881.80
2,910.51 507,000
2,028
14,756.29 31,500 -230,500
-87.98%
BHARATFORG 26-Nov-20 456.05 -3.70 -0.80% 458.80
447.05
454.19 3,247,500
2,165
14,749.82 5,647,500 568,500
11.19%
ONGC 29-Oct-20 64.45 -1.95 -2.94% 66.10
64.05
64.53 22,845,900
2,967
14,742.46 5,721,100 -12,920,600
-69.31%
BATAINDIA 26-Nov-20 1,299.75 -26.75 -2.02% 1,325.00
1,292.70
1,306.64 1,125,300
2,046
14,703.62 1,265,550 248,050
24.38%
IBULHSGFIN 26-Nov-20 140.90 -2.75 -1.91% 141.80
137.00
139.66 10,369,500
3,345
14,482.04 15,509,300 2,904,700
23.04%
ADANIPORTS 29-Oct-20 343.35 -9.70 -2.75% 350.10
340.70
345.08 4,155,000
1,662
14,338.07 375,000 -1,935,000
-83.77%
SRTRANSFIN 29-Oct-20 698.90 -13.55 -1.90% 705.35
681.45
692.31 2,069,701
3,103
14,328.75 656,328 -626,980
-48.86%
CADILAHC 29-Oct-20 412.00 -6.15 -1.47% 420.35
408.15
413.67 3,412,200
1,551
14,115.25 226,600 -1,390,400
-85.99%
NMDC 26-Nov-20 81.20 -0.10 -0.12% 81.25
79.55
80.34 17,507,100
2,613
14,065.20 27,188,600 6,720,100
32.83%
MANAPPURAM 29-Oct-20 156.90 -0.50 -0.32% 159.50
154.10
157.32 8,940,000
1,490
14,064.41 2,856,000 -1,302,000
-31.31%
IGL 26-Nov-20 404.15 -2.95 -0.72% 411.20
402.95
407.73 3,438,875
2,501
14,021.33 4,637,875 918,500
24.70%
PVR 26-Nov-20 1,047.70 -23.55 -2.20% 1,066.60
1,014.80
1,051.16 1,326,820
3,260
13,947.00 1,542,937 173,789
12.69%
NAUKRI 29-Oct-20 3,600.00 35.30 0.99% 3,635.80
3,510.05
3,583.05 388,250
1,553
13,911.19 51,000 -180,500
-77.97%
DLF 29-Oct-20 152.50 -3.80 -2.43% 156.20
150.45
152.87 9,018,900
2,733
13,787.19 1,184,700 -2,933,700
-71.23%
VOLTAS 26-Nov-20 706.90 3.40 0.48% 708.45
691.20
699.82 1,953,000
1,953
13,667.48 1,602,000 140,000
9.58%
JINDALSTEL 29-Oct-20 189.70 -0.90 -0.47% 193.25
185.65
189.17 7,195,000
1,439
13,610.78 585,000 -2,895,000
-83.19%
BRITANNIA 29-Oct-20 3,535.00 -7.55 -0.21% 3,552.00
3,502.00
3,527.42 384,800
1,924
13,573.51 214,800 -196,000
-47.71%
BEL 26-Nov-20 86.90 -1.50 -1.70% 89.15
86.50
87.45 15,314,000
2,015
13,392.09 29,374,000 3,321,200
12.75%
GAIL 26-Nov-20 83.80 0.40 0.48% 83.85
82.15
83.04 15,591,600
2,556
12,947.26 24,027,900 3,739,300
18.43%
TVSMOTOR 26-Nov-20 423.05 -5.20 -1.21% 428.45
421.10
424.86 3,025,400
2,161
12,853.71 4,467,400 784,000
21.28%
GLENMARK 29-Oct-20 470.00 -8.30 -1.74% 476.15
466.05
470.26 2,732,400
1,188
12,849.38 172,500 -1,099,400
-86.44%
TATAPOWER 29-Oct-20 51.90 -1.20 -2.26% 53.10
51.60
52.31 23,355,000
1,730
12,217.00 2,025,000 -13,513,500
-86.97%
SAIL 26-Nov-20 33.80 -0.70 -2.03% 34.25
33.15
33.68 36,119,000
1,901
12,164.88 49,894,000 8,379,000
20.18%
GRASIM 29-Oct-20 768.80 -7.45 -0.96% 776.55
765.75
772.28 1,570,350
1,653
12,127.50 201,400 -1,008,900
-83.36%
CANBK 26-Nov-20 85.00 -0.95 -1.11% 86.20
83.00
84.18 14,160,000
2,832
11,919.89 12,030,000 2,435,000
25.38%
GMRINFRA 26-Nov-20 23.45 -0.35 -1.47% 24.50
23.15
23.65 50,175,000
1,115
11,866.39 67,275,000 9,765,000
16.98%
SUNTV 26-Nov-20 422.60 -0.15 -0.04% 422.65
409.55
418.68 2,833,500
1,889
11,863.30 4,666,500 871,500
22.96%
RECLTD 26-Nov-20 101.05 0.20 0.20% 101.05
99.40
100.25 11,706,000
1,951
11,735.27 22,212,000 1,056,000
4.99%
EXIDEIND 26-Nov-20 157.40 -2.05 -1.29% 159.35
155.20
157.45 7,452,000
2,070
11,733.17 10,911,600 2,030,400
22.86%
UBL 26-Nov-20 906.00 -4.40 -0.48% 913.70
900.70
908.19 1,285,900
1,837
11,678.42 1,694,700 221,200
15.01%
SRF 29-Oct-20 4,435.80 68.75 1.57% 4,456.55
4,320.55
4,413.68 264,500
1,058
11,674.18 19,500 -129,750
-86.93%
BALKRISIND 29-Oct-20 1,336.20 -1.60 -0.12% 1,346.90
1,313.10
1,335.06 868,000
1,085
11,588.32 64,000 -526,400
-89.16%
INFRATEL 26-Nov-20 182.00 -1.60 -0.87% 185.25
179.70
183.14 6,311,200
2,254
11,558.33 11,158,000 504,000
4.73%
MGL 26-Nov-20 816.30 -6.80 -0.83% 825.85
811.30
817.82 1,411,200
2,352
11,541.08 1,684,200 352,200
26.44%
AMBUJACEM 29-Oct-20 254.10 2.55 1.01% 254.65
249.10
251.70 4,503,000
1,501
11,334.05 1,989,000 -1,518,000
-43.28%
RAMCOCEM 26-Nov-20 789.65 17.15 2.22% 792.50
762.30
779.92 1,433,100
1,686
11,177.03 1,377,000 457,300
49.72%
PNB 26-Nov-20 26.90 -0.20 -0.74% 26.90
26.30
26.59 41,258,000
2,947
10,970.50 62,412,000 10,388,000
19.97%
MINDTREE 29-Oct-20 1,313.25 -16.35 -1.23% 1,340.90
1,295.35
1,318.61 826,400
1,033
10,896.99 240,800 -176,000
-42.23%
IBULHSGFIN 29-Oct-20 141.10 -2.05 -1.43% 142.55
137.00
139.39 7,808,900
2,519
10,884.83 579,700 -3,286,000
-85.00%
MOTHERSUMI 29-Oct-20 106.85 0.65 0.61% 107.80
103.65
106.52 10,115,000
1,445
10,774.50 1,050,000 -4,123,000
-79.70%
L&TFH 29-Oct-20 63.55 -2.00 -3.05% 65.00
62.35
63.26 16,864,000
2,480
10,668.17 4,583,200 -4,753,200
-50.91%
BERGEPAINT 29-Oct-20 634.95 29.65 4.90% 637.30
603.45
621.35 1,710,500
1,555
10,628.19 338,800 -594,000
-63.68%
TVSMOTOR 29-Oct-20 420.95 -6.30 -1.47% 428.45
420.95
424.03 2,466,800
1,762
10,459.97 509,600 -1,089,200
-68.13%
CONCOR 26-Nov-20 384.15 -7.00 -1.79% 391.65
379.35
386.07 2,700,864
1,728
10,427.23 5,178,219 217,257
4.38%
PETRONET 26-Nov-20 228.75 0.90 0.39% 230.70
225.00
228.57 4,521,000
1,507
10,333.65 6,180,000 678,000
12.32%
ICICIPRULI 26-Nov-20 410.30 0.15 0.04% 410.75
405.10
407.93 2,526,000
1,684
10,304.31 7,420,500 702,000
10.45%
BANKBARODA 29-Oct-20 42.60 0.60 1.43% 43.30
41.00
41.86 24,534,400
2,992
10,270.10 1,533,400 -8,503,400
-84.72%
CHOLAFIN 29-Oct-20 250.90 7.70 3.17% 251.75
234.90
244.26 4,147,500
1,659
10,130.68 932,500 -1,355,000
-59.23%
COLPAL 29-Oct-20 1,528.00 5.20 0.34% 1,542.10
1,500.00
1,532.71 651,000
930
9,977.94 220,500 -252,000
-53.33%
CUMMINSIND 26-Nov-20 443.35 0.30 0.07% 452.15
435.10
442.93 2,196,000
1,830
9,726.74 1,359,600 111,600
8.94%
FEDERALBNK 29-Oct-20 51.10 -1.10 -2.11% 51.45
50.25
50.74 18,929,500
2,227
9,604.83 2,031,500 -6,494,000
-76.17%
NMDC 29-Oct-20 80.85 -0.25 -0.31% 81.20
79.45
80.19 11,865,700
1,771
9,515.10 10,076,800 -6,981,400
-40.93%
SHREECEM 29-Oct-20 21,639.50 311.15 1.46% 21,744.25
21,074.35
21,505.74 44,200
884
9,505.54 7,200 -19,650
-73.18%
BATAINDIA 29-Oct-20 1,299.90 -22.85 -1.73% 1,320.80
1,280.05
1,303.30 718,300
1,306
9,361.60 53,350 -288,200
-84.38%
BOSCHLTD 26-Nov-20 11,800.05 -1.50 -0.01% 11,870.00
11,610.95
11,753.94 78,450
1,569
9,220.97 148,250 19,750
15.37%
IGL 29-Oct-20 404.70 -1.40 -0.34% 410.25
401.30
406.76 2,253,625
1,639
9,166.85 264,000 -1,029,875
-79.60%
UBL 29-Oct-20 901.25 -5.35 -0.59% 911.35
898.20
905.20 1,012,200
1,446
9,162.43 148,400 -336,000
-69.36%
BHEL 26-Nov-20 27.85 -0.95 -3.30% 28.45
27.50
27.94 32,655,000
1,555
9,123.81 53,172,000 10,773,000
25.41%
PVR 29-Oct-20 1,057.40 -28.65 -2.64% 1,075.00
1,050.00
1,065.04 849,002
2,086
9,042.21 105,820 -282,865
-72.77%
NATIONALUM 26-Nov-20 30.25 -0.15 -0.49% 30.35
29.70
30.00 29,631,000
1,743
8,889.30 41,089,000 10,081,000
32.51%
AMARAJABAT 26-Nov-20 746.75 -0.40 -0.05% 748.55
733.00
740.74 1,158,000
1,158
8,577.77 980,000 67,000
7.34%
BHARATFORG 29-Oct-20 455.20 -4.45 -0.97% 458.15
445.80
453.76 1,885,500
1,257
8,555.64 645,000 -720,000
-52.75%
POWERGRID 29-Oct-20 170.80 -1.70 -0.99% 173.05
170.65
171.79 4,972,000
1,243
8,541.40 2,480,000 -2,184,000
-46.83%
MARICO 29-Oct-20 362.50 -0.10 -0.03% 364.40
356.45
360.83 2,364,000
1,182
8,530.02 196,000 -1,350,000
-87.32%
APOLLOTYRE 29-Oct-20 141.90 -1.55 -1.08% 143.55
139.00
141.13 5,990,000
1,198
8,453.69 520,000 -1,560,000
-75.00%
SUNTV 29-Oct-20 424.00 2.35 0.56% 424.00
413.90
417.68 2,013,000
1,342
8,407.90 219,000 -810,000
-78.72%
RELIANCE 31-Dec-20 2,041.00 11.45 0.56% 2,057.05
2,000.00
2,034.06 413,090
818
8,402.50 606,000 111,605
22.57%
M&MFIN 29-Oct-20 121.45 0.15 0.12% 121.85
118.70
120.32 6,980,988
2,027
8,399.52 857,556 -3,602,424
-80.77%
SIEMENS 26-Nov-20 1,285.00 -2.65 -0.21% 1,291.15
1,267.25
1,281.02 655,050
1,191
8,391.32 1,760,000 -38,500
-2.14%
TATACHEM 29-Oct-20 325.50 3.45 1.07% 330.40
318.75
323.60 2,582,000
1,291
8,355.35 290,000 -1,074,000
-78.74%
IDFCFIRSTB 29-Oct-20 30.70 -0.25 -0.81% 30.70
30.00
30.30 27,398,000
1,442
8,301.59 3,116,000 -10,830,000
-77.66%
BEL 29-Oct-20 86.60 -1.55 -1.76% 88.80
86.30
87.17 9,431,600
1,241
8,221.53 1,588,400 -4,180,000
-72.46%
GODREJPROP 26-Nov-20 999.30 2.50 0.25% 1,007.00
977.00
995.02 822,250
1,265
8,181.55 585,000 122,850
26.58%
PETRONET 29-Oct-20 228.85 0.30 0.13% 231.70
225.90
229.29 3,504,000
1,168
8,034.32 3,690,000 -2,136,000
-36.66%
MGL 29-Oct-20 811.95 -8.85 -1.08% 823.50
808.40
815.44 966,000
1,610
7,877.15 67,800 -490,800
-87.86%
MFSL 26-Nov-20 585.15 -0.60 -0.10% 592.45
574.50
584.80 1,331,200
1,024
7,784.86 1,857,700 137,800
8.01%
MRF 29-Oct-20 66,988.45 457.95 0.69% 69,000.00
65,301.15
67,551.26 11,390
1,139
7,694.09 1,210 -3,880
-76.23%
LICHSGFIN 29-Oct-20 285.25 -9.75 -3.31% 292.50
283.60
286.69 2,554,000
1,277
7,322.06 506,000 -554,000
-52.26%
GAIL 29-Oct-20 83.45 0.30 0.36% 83.50
81.90
82.75 8,710,800
1,428
7,208.19 1,628,700 -3,897,900
-70.53%
EXIDEIND 29-Oct-20 157.30 -1.70 -1.07% 158.95
154.90
157.04 4,442,400
1,234
6,976.34 1,105,200 -2,426,400
-68.71%
INFRATEL 29-Oct-20 183.25 -2.45 -1.32% 187.20
180.40
184.07 3,752,000
1,340
6,906.31 515,200 -1,702,400
-76.77%
COFORGE 29-Oct-20 2,205.00 -37.20 -1.66% 2,255.00
2,175.05
2,215.97 308,250
822
6,830.73 120,750 -241,875
-66.70%
CONCOR 29-Oct-20 382.70 -7.10 -1.82% 390.90
378.70
385.49 1,753,686
1,122
6,760.28 126,603 -994,068
-88.70%
SAIL 29-Oct-20 33.60 -0.75 -2.18% 34.15
33.10
33.54 20,140,000
1,060
6,754.96 1,786,000 -10,146,000
-85.03%
TORNTPOWER 26-Nov-20 304.50 -4.25 -1.38% 313.75
304.50
307.52 2,193,000
731
6,743.91 2,169,000 585,000
36.93%
RECLTD 29-Oct-20 100.55 -0.15 -0.15% 100.80
99.20
100.10 6,702,000
1,117
6,708.70 1,596,000 -2,844,000
-64.05%
BHEL 29-Oct-20 27.75 -1.00 -3.48% 28.40
27.40
27.84 22,995,000
1,095
6,401.81 4,662,000 -11,949,000
-71.93%
NATIONALUM 29-Oct-20 30.00 -0.25 -0.83% 30.20
29.60
29.89 21,318,000
1,254
6,371.95 4,862,000 -7,650,000
-61.14%
PAGEIND 29-Oct-20 19,980.50 -188.25 -0.93% 20,240.00
19,728.30
19,919.47 31,830
1,061
6,340.37 11,760 -17,520
-59.84%
ICICIPRULI 29-Oct-20 408.50 -0.85 -0.21% 409.70
404.35
406.73 1,552,500
1,035
6,314.48 109,500 -748,500
-87.24%
GMRINFRA 29-Oct-20 23.30 -0.40 -1.69% 24.35
23.00
23.60 26,280,000
584
6,202.08 1,710,000 -10,080,000
-85.50%
VOLTAS 29-Oct-20 703.80 0.90 0.13% 707.85
690.60
698.67 885,000
885
6,183.23 197,000 -274,000
-58.17%
PNB 29-Oct-20 26.70 -0.40 -1.48% 26.85
26.15
26.51 22,540,000
1,610
5,975.35 4,102,000 -7,238,000
-63.83%
GODREJPROP 29-Oct-20 999.10 2.65 0.27% 1,014.00
978.00
994.24 581,100
894
5,777.53 94,900 -197,600
-67.56%
CANBK 29-Oct-20 85.35 -1.90 -2.18% 87.20
84.10
85.01 6,790,000
1,358
5,772.18 545,000 -1,800,000
-76.76%
RAMCOCEM 29-Oct-20 797.00 25.15 3.26% 797.00
764.95
776.69 715,700
842
5,558.77 29,750 -403,750
-93.14%
IDEA 29-Oct-20 8.30 -0.45 -5.14% 8.75
8.30
8.40 65,940,000
471
5,538.96 69,440,000 -53,060,000
-43.31%
BOSCHLTD 29-Oct-20 11,748.20 -27.65 -0.23% 11,838.70
11,611.45
11,728.98 38,850
777
4,556.71 700 -22,850
-97.03%
MFSL 29-Oct-20 582.85 -0.65 -0.11% 591.55
572.85
582.60 738,400
568
4,301.92 91,000 -362,700
-79.94%
MARUTI 31-Dec-20 7,121.80 -98.60 -1.37% 7,211.80
7,021.60
7,144.08 59,900
599
4,279.30 31,300 4,400
16.36%
CUMMINSIND 29-Oct-20 442.05 -1.75 -0.39% 451.50
434.55
441.26 955,200
796
4,214.92 270,000 -346,800
-56.23%
BHARTIARTL 31-Dec-20 452.95 -0.60 -0.13% 459.25
448.15
453.18 862,566
466
3,908.98 1,264,233 253,587
25.09%
AMARAJABAT 29-Oct-20 745.55 -0.05 -0.01% 746.60
732.10
739.50 518,000
518
3,830.61 147,000 -99,000
-40.24%
SBIN 31-Dec-20 190.40 -1.40 -0.73% 191.65
186.85
189.26 1,977,000
659
3,741.67 2,151,000 462,000
27.35%
LT 31-Dec-20 918.60 -56.15 -5.76% 963.90
913.75
925.66 397,650
723
3,680.89 280,500 142,450
103.19%
AXISBANK 31-Dec-20 494.60 -13.50 -2.66% 518.60
492.55
505.39 694,800
579
3,511.45 206,400 68,400
49.57%
TORNTPOWER 29-Oct-20 303.00 -5.35 -1.74% 312.90
303.00
306.31 1,068,000
356
3,271.39 228,000 -438,000
-65.77%
ICICIBANK 31-Dec-20 401.25 2.00 0.50% 404.00
392.95
398.87 818,125
595
3,263.26 463,375 89,375
23.90%
SIEMENS 29-Oct-20 1,285.00 -1.10 -0.09% 1,296.60
1,269.00
1,282.98 229,900
418
2,949.57 30,250 -74,800
-71.20%
BAJFINANCE 31-Dec-20 3,358.05 1.70 0.05% 3,419.80
3,326.25
3,365.92 81,500
326
2,743.22 98,000 16,500
20.25%
INFY 31-Dec-20 1,078.90 -5.10 -0.47% 1,088.50
1,070.00
1,078.16 228,000
190
2,458.20 285,600 55,200
23.96%
ITC 31-Dec-20 164.60 -1.90 -1.14% 166.65
164.30
165.29 1,465,600
458
2,422.49 3,702,400 576,000
18.42%
DRREDDY 31-Dec-20 4,948.85 -28.20 -0.57% 5,057.00
4,925.00
5,010.02 41,500
166
2,079.16 27,250 3,750
15.96%
COFORGE 26-Nov-20 2,214.00 -36.10 -1.60% 2,265.00
2,193.00
2,235.17 85,875
229
1,919.45 330,750 3,750
1.15%
HDFCBANK 31-Dec-20 1,187.70 -18.30 -1.52% 1,205.00
1,182.70
1,192.05 148,500
270
1,770.19 143,000 43,450
43.65%
TCS 31-Dec-20 2,627.55 -0.65 -0.02% 2,653.05
2,608.00
2,635.62 57,600
192
1,518.12 135,300 23,100
20.59%
BPCL 31-Dec-20 344.30 -3.05 -0.88% 348.05
339.20
343.70 424,800
236
1,460.04 329,400 140,400
74.29%
SUNPHARMA 31-Dec-20 461.25 -5.75 -1.23% 467.10
456.60
461.68 299,600
214
1,383.19 355,600 100,800
39.56%
KOTAKBANK 31-Dec-20 1,559.65 15.45 1.00% 1,577.70
1,525.00
1,551.98 88,400
221
1,371.95 55,600 7,600
15.83%
INDUSINDBK 31-Dec-20 591.45 -4.60 -0.77% 602.30
574.70
587.59 216,800
271
1,273.90 125,600 21,600
20.77%
TATAMOTORS 31-Dec-20 132.70 -2.90 -2.14% 133.75
130.75
132.32 912,000
160
1,206.76 1,248,300 250,800
25.14%
TATASTEEL 31-Dec-20 403.50 -1.25 -0.31% 407.25
398.00
403.14 285,600
168
1,151.37 200,600 47,600
31.11%
ASIANPAINT 31-Dec-20 2,230.90 57.95 2.67% 2,233.85
2,180.30
2,215.80 50,400
168
1,116.76 69,600 23,100
49.68%
HINDPETRO 31-Dec-20 181.00 7.95 4.59% 181.05
171.75
174.97 634,500
235
1,110.18 426,600 86,400
25.40%
AUROPHARMA 31-Dec-20 770.30 -9.60 -1.23% 785.45
760.00
771.75 143,000
110
1,103.60 96,200 9,100
10.45%
BAJAJFINSV 31-Dec-20 5,649.90 -25.10 -0.44% 5,713.00
5,631.55
5,669.62 17,500
140
992.18 17,500 3,625
26.13%
NTPC 31-Dec-20 86.55 -1.45 -1.65% 88.20
85.50
86.97 1,088,700
191
946.84 1,863,900 313,500
20.22%
MRF 31-Dec-20 67,500.00 625.90 0.94% 69,103.50
65,759.80
67,634.70 1,310
131
886.01 1,060 -50
-4.50%
TATACONSUM 31-Dec-20 494.25 -0.60 -0.12% 497.35
489.75
493.91 175,500
65
866.81 477,900 124,200
35.11%
IOC 31-Dec-20 79.00 0.75 0.96% 79.00
76.45
77.48 1,083,000
190
839.11 1,590,300 393,300
32.86%
TITAN 31-Dec-20 1,181.05 -42.45 -3.47% 1,202.45
1,162.25
1,184.60 63,750
85
755.18 41,250 23,250
129.17%
IDEA 26-Nov-20 8.30 -0.50 -5.68% 8.65
8.30
8.45 8,820,000
63
745.29 231,700,000 -3,220,000
-1.37%
COALINDIA 31-Dec-20 111.35 -1.40 -1.24% 112.45
110.75
111.33 666,000
180
741.46 1,946,200 329,300
20.37%
ESCORTS 31-Dec-20 1,196.25 -11.45 -0.95% 1,223.30
1,188.00
1,206.22 60,500
55
729.76 40,700 11,000
37.04%
RBLBANK 31-Dec-20 174.40 -1.95 -1.11% 181.25
170.00
174.58 408,200
157
712.64 358,800 104,000
40.82%
ONGC 31-Dec-20 64.95 -1.55 -2.33% 66.05
64.40
64.79 1,085,700
141
703.43 1,732,500 669,900
63.04%
HDFC 31-Dec-20 1,951.95 -31.60 -1.59% 1,984.40
1,943.75
1,962.51 35,400
118
694.73 47,400 8,700
22.48%
HINDUNILVR 31-Dec-20 2,131.60 -44.10 -2.03% 2,162.35
2,130.80
2,148.00 31,500
105
676.62 39,600 12,300
45.05%
HCLTECH 31-Dec-20 844.00 9.20 1.10% 844.25
826.00
836.17 79,800
57
667.26 126,000 30,800
32.35%
HEROMOTOCO 31-Dec-20 2,902.90 -48.35 -1.64% 2,947.05
2,900.00
2,920.95 22,200
74
648.45 18,300 3,000
19.61%
WIPRO 31-Dec-20 334.10 4.75 1.44% 334.10
327.20
331.02 195,200
61
646.15 892,800 57,600
6.90%
CIPLA 31-Dec-20 766.40 -2.40 -0.31% 777.60
761.00
768.42 72,800
56
559.41 104,000 5,200
5.26%
MCDOWELL-N 31-Dec-20 508.85 -7.25 -1.40% 515.55
505.00
510.28 106,250
85
542.17 96,250 8,750
10.00%
HINDALCO 31-Dec-20 169.00 -2.45 -1.43% 171.10
167.00
168.86 313,900
73
530.05 305,300 73,100
31.48%
LUPIN 31-Dec-20 930.05 -16.25 -1.72% 951.50
928.00
938.20 54,400
64
510.38 66,300 19,550
41.82%
TORNTPHARM 31-Dec-20 2,526.25 -34.90 -1.36% 2,565.00
2,520.00
2,538.14 20,000
40
507.63 24,000 3,000
14.29%
IDFCFIRSTB 31-Dec-20 30.45 -0.20 -0.65% 30.45
29.65
30.02 1,539,000
81
462.01 4,845,000 570,000
13.33%
FEDERALBNK 31-Dec-20 51.55 -1.05 -2.00% 51.60
50.60
51.14 867,000
102
443.38 1,802,000 229,500
14.59%
ZEEL 31-Dec-20 180.05 -2.75 -1.50% 182.35
177.30
180.14 246,000
82
443.14 228,000 57,000
33.33%
DIVISLAB 31-Dec-20 3,120.50 -11.35 -0.36% 3,160.95
3,111.35
3,136.57 14,000
35
439.12 51,600 4,800
10.26%
BANDHANBNK 31-Dec-20 295.70 5.30 1.83% 295.90
282.00
289.86 144,000
80
417.40 217,800 23,400
12.04%
LICHSGFIN 31-Dec-20 288.55 -8.25 -2.78% 291.45
285.00
287.99 144,000
72
414.71 150,000 58,000
63.04%
PVR 31-Dec-20 1,040.65 -18.25 -1.72% 1,050.00
1,027.10
1,038.22 38,665
95
401.43 80,179 21,571
36.81%
M&M 31-Dec-20 594.80 -12.90 -2.12% 605.10
594.80
600.69 64,400
46
386.84 67,200 23,800
54.84%
JSWSTEEL 31-Dec-20 308.00 1.50 0.49% 309.80
301.90
305.80 124,200
46
379.80 140,400 35,100
33.33%
INDIGO 31-Dec-20 1,335.00 40.15 3.10% 1,340.00
1,289.05
1,313.71 28,500
57
374.41 24,500 10,500
75.00%
PIDILITIND 31-Dec-20 1,598.00 64.15 4.18% 1,604.95
1,549.00
1,578.97 23,000
46
363.16 21,500 12,000
126.32%
DLF 31-Dec-20 154.30 -2.85 -1.81% 156.80
151.90
154.54 227,700
69
351.89 234,300 52,800
29.09%
TECHM 31-Dec-20 810.50 14.10 1.77% 810.60
787.00
800.41 43,200
36
345.78 60,000 3,600
6.38%
MUTHOOTFIN 31-Dec-20 1,244.35 39.20 3.25% 1,246.25
1,200.45
1,228.48 27,750
37
340.90 36,750 0
0.00%
ASHOKLEY 31-Dec-20 80.65 0.35 0.44% 81.65
79.00
80.31 423,000
47
339.71 936,000 81,000
9.47%
UPL 31-Dec-20 453.75 0.35 0.08% 457.70
448.15
454.19 71,500
55
324.75 169,000 18,200
12.07%
VEDL 31-Dec-20 96.25 0.20 0.21% 97.15
94.70
96.06 328,600
53
315.65 353,400 55,800
18.75%
BEL 31-Dec-20 87.25 -1.50 -1.69% 89.25
86.90
87.60 349,600
46
306.25 448,400 159,600
55.26%
COLPAL 31-Dec-20 1,524.00 -2.80 -0.18% 1,538.35
1,520.75
1,530.87 18,900
27
289.33 56,000 11,200
25.00%
BANKBARODA 31-Dec-20 43.00 0.60 1.42% 43.50
41.50
42.30 664,200
81
280.96 869,200 196,800
29.27%
APOLLOHOSP 31-Dec-20 2,072.55 -13.95 -0.67% 2,102.75
2,068.25
2,091.92 13,000
26
271.95 14,500 3,000
26.09%
NESTLEIND 31-Dec-20 16,886.55 -95.20 -0.56% 17,200.00
16,861.55
16,988.33 1,600
32
271.81 6,300 750
13.51%
PEL 31-Dec-20 1,218.95 -77.70 -5.99% 1,251.75
1,206.50
1,222.16 20,900
38
255.43 13,750 9,350
212.50%
ULTRACEMCO 31-Dec-20 4,588.00 84.05 1.87% 4,626.90
4,512.10
4,573.41 5,400
27
246.96 5,800 200
3.57%
RECLTD 31-Dec-20 100.70 -0.30 -0.30% 101.25
99.70
100.24 246,000
41
246.59 300,000 72,000
31.58%
PNB 31-Dec-20 26.90 -0.30 -1.10% 26.90
26.35
26.66 910,000
65
242.61 2,534,000 504,000
24.83%
BIOCON 31-Dec-20 405.55 -3.05 -0.75% 410.55
401.30
406.70 57,500
25
233.85 190,900 29,900
18.57%
HAVELLS 31-Dec-20 724.00 -6.35 -0.87% 735.85
717.00
729.00 32,000
32
233.28 15,000 1,000
7.14%
SRF 31-Dec-20 4,472.15 41.15 0.93% 4,472.15
4,358.65
4,431.05 5,250
21
232.63 1,500 750
100.00%
APOLLOTYRE 31-Dec-20 143.00 -1.15 -0.80% 143.70
139.70
141.84 160,000
32
226.94 130,000 20,000
18.18%
CANBK 31-Dec-20 84.15 -1.45 -1.69% 85.00
82.65
83.84 265,000
53
222.18 510,000 140,000
37.84%
MARICO 31-Dec-20 361.50 -1.60 -0.44% 363.00
356.20
361.65 60,000
30
216.99 60,000 -14,000
-18.92%
NAUKRI 31-Dec-20 3,619.85 67.30 1.89% 3,655.00
3,585.00
3,600.56 5,750
23
207.03 7,500 4,000
114.29%
SAIL 31-Dec-20 33.95 -0.65 -1.88% 34.45
33.40
33.79 589,000
31
199.02 1,083,000 285,000
35.71%
GLENMARK 31-Dec-20 472.40 -8.35 -1.74% 478.35
471.55
475.24 41,400
18
196.75 50,600 9,200
22.22%
CHOLAFIN 31-Dec-20 250.10 9.15 3.80% 250.10
239.60
243.30 80,000
32
194.64 67,500 32,500
92.86%
PFC 31-Dec-20 85.40 -0.35 -0.41% 86.30
84.90
85.51 223,200
36
190.86 266,600 93,000
53.57%
ACC 31-Dec-20 1,661.00 24.30 1.48% 1,661.50
1,643.40
1,656.93 11,500
23
190.55 18,500 4,500
32.14%
BAJAJ-AUTO 31-Dec-20 2,938.00 -12.05 -0.41% 2,940.65
2,908.15
2,925.77 6,250
25
182.86 4,250 750
21.43%
BATAINDIA 31-Dec-20 1,309.35 -22.15 -1.66% 1,318.00
1,296.00
1,304.94 12,650
23
165.07 20,900 4,950
31.03%
POWERGRID 31-Dec-20 171.40 -0.15 -0.09% 172.15
170.95
171.64 96,000
24
164.77 248,000 12,000
5.08%
MANAPPURAM 31-Dec-20 157.85 0.05 0.03% 159.70
155.00
157.28 102,000
17
160.43 174,000 36,000
26.09%
IGL 31-Dec-20 407.00 -1.10 -0.27% 412.00
407.00
410.06 38,500
28
157.87 118,250 13,750
13.16%
M&MFIN 31-Dec-20 121.70 -0.20 -0.16% 122.00
119.50
120.63 130,872
38
157.87 254,856 58,548
29.82%
SRTRANSFIN 31-Dec-20 699.10 -8.20 -1.16% 702.35
680.00
691.67 22,678
34
156.86 52,693 8,671
19.70%
TATAPOWER 31-Dec-20 52.45 -1.10 -2.05% 53.25
52.10
52.73 297,000
22
156.61 675,000 121,500
21.95%
ADANIPORTS 31-Dec-20 345.60 -11.05 -3.10% 350.50
343.40
346.75 45,000
18
156.04 62,500 7,500
13.64%
BHEL 31-Dec-20 28.00 -0.80 -2.78% 28.45
27.65
28.07 525,000
25
147.37 2,268,000 462,000
25.58%
ADANIENT 31-Dec-20 334.05 16.95 5.35% 334.05
325.00
330.40 44,000
11
145.38 52,000 16,000
44.44%
BHARATFORG 31-Dec-20 455.95 -6.05 -1.31% 458.20
449.00
455.22 31,500
21
143.39 45,000 1,500
3.45%
EICHERMOT 31-Dec-20 2,136.00 -18.55 -0.86% 2,146.20
2,114.80
2,129.47 6,650
19
141.61 32,900 4,550
16.05%
SBILIFE 31-Dec-20 767.00 -17.85 -2.27% 773.05
760.00
765.91 18,000
24
137.86 39,000 3,750
10.64%
TATACHEM 31-Dec-20 329.75 6.10 1.88% 331.20
320.90
326.50 42,000
21
137.13 60,000 16,000
36.36%
GAIL 31-Dec-20 83.95 0.30 0.36% 84.05
82.40
83.04 158,600
26
131.70 414,800 73,200
21.43%
MOTHERSUMI 31-Dec-20 107.85 1.10 1.03% 108.30
105.05
106.98 119,000
17
127.31 280,000 35,000
14.29%
JINDALSTEL 31-Dec-20 189.00 -3.15 -1.64% 192.15
187.40
188.78 65,000
13
122.71 120,000 -5,000
-4.00%
IBULHSGFIN 31-Dec-20 142.00 -1.80 -1.25% 142.00
138.00
140.02 86,800
28
121.54 148,800 31,000
26.32%
BRITANNIA 31-Dec-20 3,510.00 -34.80 -0.98% 3,560.30
3,510.00
3,524.13 3,400
17
119.82 28,400 2,200
8.40%
NATIONALUM 31-Dec-20 30.35 -0.15 -0.49% 30.35
29.85
30.10 357,000
21
107.46 595,000 153,000
34.62%
TVSMOTOR 31-Dec-20 421.05 -5.05 -1.19% 424.85
419.35
421.87 25,200
18
106.31 39,200 18,200
86.67%
CUMMINSIND 31-Dec-20 438.00 -1.50 -0.34% 448.00
438.00
442.04 24,000
20
106.09 76,800 19,200
33.33%
VOLTAS 31-Dec-20 705.90 1.95 0.28% 705.90
694.00
697.26 15,000
15
104.59 20,000 3,000
17.65%
DABUR 31-Dec-20 520.95 0.25 0.05% 523.00
514.55
518.97 20,000
16
103.79 33,750 5,000
17.39%
AMARAJABAT 31-Dec-20 744.00 -6.05 -0.81% 744.65
733.30
741.05 14,000
14
103.75 13,000 3,000
30.00%
L&TFH 31-Dec-20 63.45 -2.80 -4.23% 65.30
62.80
63.76 156,400
23
99.72 414,800 61,200
17.31%
JUBLFOOD 31-Dec-20 2,217.00 -14.25 -0.64% 2,217.00
2,157.30
2,198.10 4,500
9
98.91 10,500 1,500
16.67%
NMDC 31-Dec-20 81.40 -0.15 -0.18% 81.40
80.20
80.76 120,600
18
97.40 495,800 107,200
27.59%
EXIDEIND 31-Dec-20 158.00 -1.45 -0.91% 159.70
156.45
158.11 61,200
17
96.76 93,600 36,000
62.50%
PAGEIND 31-Dec-20 20,000.00 -141.45 -0.70% 20,241.45
19,870.00
20,011.02 480
16
96.05 300 120
66.67%
MGL 31-Dec-20 819.25 -7.15 -0.87% 826.40
814.00
817.87 11,400
19
93.24 32,400 7,800
31.71%
BALKRISIND 31-Dec-20 1,347.50 6.80 0.51% 1,347.50
1,323.15
1,337.72 6,400
8
85.61 8,000 1,600
25.00%
BERGEPAINT 31-Dec-20 636.60 27.60 4.53% 636.60
607.15
626.27 13,200
12
82.67 13,200 8,800
200.00%
CADILAHC 31-Dec-20 412.30 -10.20 -2.41% 421.50
412.30
417.26 19,800
9
82.62 39,600 6,600
20.00%
ICICIPRULI 31-Dec-20 408.85 -2.20 -0.54% 409.20
406.50
407.96 18,000
12
73.43 33,000 6,000
22.22%
SUNTV 31-Dec-20 422.85 -2.65 -0.62% 422.85
417.60
421.25 16,500
11
69.51 34,500 12,000
53.33%
INFRATEL 31-Dec-20 182.00 -0.85 -0.46% 184.00
180.50
182.45 36,400
13
66.41 128,800 11,200
9.52%
HDFCLIFE 31-Dec-20 589.90 0.90 0.15% 589.90
585.00
586.95 11,000
10
64.56 59,400 5,500
10.20%
PETRONET 31-Dec-20 229.30 -0.20 -0.09% 230.15
227.40
228.93 27,000
9
61.81 87,000 24,000
38.10%
AMBUJACEM 31-Dec-20 255.15 2.80 1.11% 255.15
251.90
252.75 21,000
7
53.08 99,000 6,000
6.45%
GODREJCP 31-Dec-20 687.05 5.90 0.87% 689.80
675.70
686.68 7,000
7
48.07 19,000 4,000
26.67%
BOSCHLTD 31-Dec-20 11,869.70 67.70 0.57% 11,869.70
11,790.25
11,832.94 250
5
29.58 800 200
33.33%
GRASIM 31-Dec-20 775.00 -3.20 -0.41% 776.00
775.00
775.32 3,800
4
29.46 16,150 950
6.25%
UBL 31-Dec-20 912.05 0.35 0.04% 916.45
906.90
911.35 2,800
4
25.52 10,500 700
7.14%
CONCOR 31-Dec-20 384.00 -7.45 -1.90% 392.45
384.00
389.20 6,252
4
24.33 26,571 0
0.00%
SHREECEM 31-Dec-20 21,762.20 -34.65 -0.16% 21,762.20
21,752.20
21,757.20 100
2
21.76 250 100
66.67%
GMRINFRA 31-Dec-20 24.20 0.25 1.04% 24.20
23.45
23.82 90,000
2
21.44 315,000 45,000
16.67%
MINDTREE 31-Dec-20 1,315.15 -29.85 -2.22% 1,315.15
1,313.55
1,314.35 1,600
2
21.03 14,400 800
5.88%
GODREJPROP 31-Dec-20 983.45 -17.55 -1.75% 983.45
983.45
983.45 1,950
3
19.18 7,150 0
0.00%
TORNTPOWER 31-Dec-20 308.20 0.10 0.03% 308.60
308.20
308.40 6,000
2
18.50 48,000 6,000
14.29%
MFSL 31-Dec-20 591.30 6.95 1.19% 591.30
591.30
591.30 1,300
1
7.69 11,700 1,300
12.50%
SIEMENS 31-Dec-20 1,273.55 -19.60 -1.52% 1,273.55
1,273.55
1,273.55 550
1
7.00 3,850 0
0.00%
Sections