English
Specials
Upgrade
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Dec 05, 15:29
in for
Symbol Expiry
Date		 Last
Price		 Change Chge
%		 High
Low		 Average
Price		 Vol - Shares
Contracts 		Value
(Rs. Lakh)		 Open
Interest		 Open Int Chg
NIFTY 29-Dec-22 18,817.55 5.00 0.03% 18,856.40
18,710.45		 18,785.47 6,993,300
139,866		 1,313,724.27 11,381,350 -80,600
-0.70%
BANKNIFTY 29-Dec-22 43,562.10 226.10 0.52% 43,574.75
43,211.05		 43,421.07 2,336,200
93,448		 1,014,403.04 2,915,175 199,425
7.34%
RELIANCE 29-Dec-22 2,704.00 -40.00 -1.46% 2,736.40
2,700.50		 2,716.02 8,437,750
33,751		 229,170.98 26,800,750 522,000
1.99%
ADANIENT 29-Dec-22 3,957.00 5.90 0.15% 3,962.60
3,830.50		 3,895.92 5,609,500
22,438		 218,541.63 12,697,750 164,250
1.31%
ICICIBANK 29-Dec-22 939.50 3.75 0.40% 943.70
934.70		 937.70 15,745,125
11,451		 147,642.04 66,064,625 -3,095,125
-4.48%
HDFCBANK 29-Dec-22 1,624.25 5.20 0.32% 1,625.80
1,606.20		 1,615.06 7,643,900
13,898		 123,453.57 64,032,100 -243,100
-0.38%
SBIN 29-Dec-22 617.70 7.55 1.24% 618.45
609.15		 614.68 19,330,500
12,887		 118,820.72 58,240,500 942,000
1.64%
TATASTEEL 29-Dec-22 116.50 3.85 3.42% 116.80
113.40		 115.46 87,397,000
20,564		 100,908.58 206,159,000 8,933,500
4.53%
HDFC 29-Dec-22 2,695.00 8.55 0.32% 2,697.80
2,659.25		 2,678.47 2,898,300
9,661		 77,630.10 15,149,400 -775,500
-4.87%
INFY 29-Dec-22 1,648.00 -3.25 -0.20% 1,656.50
1,636.00		 1,645.70 4,497,300
14,991		 74,012.07 24,408,300 -478,800
-1.92%
BAJFINANCE 29-Dec-22 6,714.00 -19.70 -0.29% 6,755.70
6,687.15		 6,720.87 1,014,125
8,113		 68,158.02 5,922,875 319,250
5.70%
NIFTY 25-Jan-23 18,923.00 3.15 0.02% 18,970.45
18,817.30		 18,885.89 359,050
7,181		 67,809.79 1,447,450 -13,600
-0.93%
UPL 29-Dec-22 807.85 19.05 2.42% 811.80
788.50		 800.90 8,391,500
6,455		 67,207.52 16,302,000 -165,100
-1.00%
ADANIPORTS 29-Dec-22 901.30 6.05 0.68% 903.45
884.35		 895.67 7,362,500
11,780		 65,943.70 67,756,875 465,000
0.69%
M&MFIN 29-Dec-22 243.00 13.15 5.72% 244.70
228.90		 238.84 26,600,000
6,650		 63,531.44 20,300,000 2,096,000
11.51%
TATAMOTORS 29-Dec-22 432.80 -6.20 -1.41% 441.05
431.10		 433.90 14,497,950
10,174		 62,906.61 59,559,300 2,264,325
3.95%
HINDALCO 29-Dec-22 483.45 19.65 4.24% 484.15
467.65		 478.82 12,949,450
12,046		 62,004.56 20,767,925 1,837,175
9.70%
VEDL 29-Dec-22 320.90 4.55 1.44% 324.90
317.35		 322.31 19,097,550
12,321		 61,553.31 37,345,700 840,100
2.30%
INDUSINDBK 29-Dec-22 1,205.70 17.75 1.49% 1,207.65
1,190.15		 1,201.32 4,978,800
11,064		 59,811.32 29,934,000 913,950
3.15%
AXISBANK 29-Dec-22 906.10 -2.40 -0.26% 912.75
904.60		 907.33 6,583,200
5,486		 59,731.35 39,123,600 -81,600
-0.21%
IDFCFIRSTB 29-Dec-22 60.70 1.20 2.02% 61.70
59.55		 60.87 95,055,000
6,337		 57,859.98 163,020,000 3,360,000
2.10%
MARUTI 29-Dec-22 8,850.85 -32.35 -0.36% 8,907.20
8,824.00		 8,860.23 645,600
6,456		 57,201.64 3,260,800 137,400
4.40%
BHEL 29-Dec-22 88.35 -3.15 -3.44% 92.10
87.55		 88.76 64,333,500
6,127		 57,102.41 93,429,000 -2,005,500
-2.10%
CANBK 29-Dec-22 324.90 4.25 1.33% 326.10
317.95		 322.34 17,231,400
6,382		 55,543.69 43,216,200 329,400
0.77%
AMBUJACEM 29-Dec-22 577.55 -5.35 -0.92% 586.60
575.45		 579.63 9,556,200
5,309		 55,390.60 79,900,200 1,834,200
2.35%
FEDERALBNK 29-Dec-22 137.65 4.50 3.38% 137.90
132.95		 136.13 37,005,000
7,401		 50,374.91 77,155,000 2,445,000
3.27%
TATACHEM 29-Dec-22 1,066.00 19.00 1.81% 1,079.70
1,046.65		 1,067.81 4,689,000
9,378		 50,069.61 7,233,000 -142,500
-1.93%
TCS 29-Dec-22 3,448.10 -9.95 -0.29% 3,460.30
3,430.05		 3,443.29 1,398,450
9,323		 48,152.69 8,599,050 -157,650
-1.80%
LTI 29-Dec-22 5,095.20 46.30 0.92% 5,155.95
5,010.00		 5,090.95 918,750
6,125		 46,773.10 1,528,050 1,528,050
0.00%
DLF 29-Dec-22 419.40 5.95 1.44% 421.70
412.30		 418.48 11,170,500
6,770		 46,746.31 46,596,000 414,150
0.90%
ABCAPITAL 29-Dec-22 159.20 6.65 4.36% 160.10
152.05		 156.59 29,764,800
5,512		 46,608.70 35,002,800 -70,200
-0.20%
KOTAKBANK 29-Dec-22 1,948.90 2.50 0.13% 1,952.60
1,935.40		 1,943.83 2,272,800
5,682		 44,179.37 21,988,000 -33,200
-0.15%
TVSMOTOR 29-Dec-22 1,022.00 -27.30 -2.60% 1,050.85
1,015.20		 1,024.82 3,962,700
5,661		 40,610.54 7,268,100 -23,800
-0.33%
JSWSTEEL 29-Dec-22 760.85 12.05 1.61% 763.85
751.90		 759.92 5,332,500
3,950		 40,522.73 23,040,450 -58,050
-0.25%
HINDUNILVR 29-Dec-22 2,639.00 2.15 0.08% 2,646.50
2,606.90		 2,629.13 1,527,600
5,092		 40,162.59 6,809,400 168,600
2.54%
BANKBARODA 29-Dec-22 173.50 1.10 0.64% 173.75
171.25		 172.61 22,920,300
3,918		 39,562.73 83,678,400 1,093,950
1.32%
MANAPPURAM 29-Dec-22 124.70 4.45 3.70% 127.20
121.40		 124.96 30,942,000
5,157		 38,665.12 38,760,000 2,016,000
5.49%
ASIANPAINT 29-Dec-22 3,179.70 17.70 0.56% 3,192.20
3,136.55		 3,170.92 1,217,200
6,086		 38,596.44 5,800,600 -218,000
-3.62%
M&M 29-Dec-22 1,270.15 -4.95 -0.39% 1,278.45
1,262.35		 1,268.79 2,884,700
4,121		 36,600.79 11,228,000 -237,300
-2.07%
BANKNIFTY 25-Jan-23 43,805.00 232.10 0.53% 43,810.00
43,466.00		 43,664.80 82,775
3,311		 36,143.54 327,200 425
0.13%
TECHM 29-Dec-22 1,108.40 -12.30 -1.10% 1,126.00
1,105.00		 1,113.29 3,148,800
5,248		 35,055.28 11,632,200 -3,000
-0.03%
HAL 29-Dec-22 2,796.00 6.20 0.22% 2,814.90
2,781.80		 2,795.22 1,247,825
2,627		 34,879.45 3,375,825 -28,975
-0.85%
L&TFH 29-Dec-22 93.85 1.75 1.90% 94.55
92.50		 93.65 36,374,224
4,076		 34,064.46 58,639,604 -2,034,672
-3.35%
LT 29-Dec-22 2,098.15 0.25 0.01% 2,112.00
2,084.80		 2,098.82 1,594,800
5,316		 33,471.98 7,994,700 15,000
0.19%
PEL 29-Dec-22 912.00 45.15 5.21% 913.50
866.80		 897.13 3,673,725
13,359		 32,958.09 5,939,175 644,050
12.16%
ITC 29-Dec-22 338.65 -1.05 -0.31% 340.95
336.60		 338.31 9,371,200
5,857		 31,703.71 78,878,400 336,000
0.43%
BAJAJFINSV 29-Dec-22 1,647.10 -8.45 -0.51% 1,667.95
1,643.35		 1,651.58 1,895,000
3,790		 31,297.44 8,881,500 69,500
0.79%
BANDHANBNK 29-Dec-22 242.90 0.85 0.35% 246.90
242.00		 244.37 12,673,800
7,041		 30,970.97 52,363,800 433,800
0.84%
ULTRACEMCO 29-Dec-22 7,238.15 -48.60 -0.67% 7,337.90
7,208.00		 7,251.25 423,900
4,239		 30,738.05 1,834,200 -16,300
-0.88%
HCLTECH 29-Dec-22 1,136.65 -4.30 -0.38% 1,150.00
1,131.10		 1,138.70 2,632,700
3,761		 29,978.55 10,339,700 -106,400
-1.02%
BHARTIARTL 29-Dec-22 849.50 -3.65 -0.43% 856.10
847.10		 850.48 3,372,500
3,550		 28,682.44 36,608,250 -460,750
-1.24%
TATAPOWER 29-Dec-22 226.50 -0.65 -0.29% 227.60
224.05		 225.70 12,453,750
3,690		 28,108.11 100,342,125 1,917,000
1.95%
NTPC 29-Dec-22 175.80 2.70 1.56% 176.55
172.60		 175.00 15,897,300
2,789		 27,820.28 53,665,500 -1,806,900
-3.26%
NAUKRI 29-Dec-22 4,086.05 10.20 0.25% 4,098.25
4,025.05		 4,074.47 674,875
5,399		 27,497.58 1,445,750 -101,500
-6.56%
GRASIM 29-Dec-22 1,833.80 3.70 0.20% 1,847.20
1,828.00		 1,837.44 1,455,400
3,064		 26,742.10 7,073,700 64,125
0.91%
NAVINFLUOR 29-Dec-22 4,429.40 -22.45 -0.50% 4,573.50
4,394.25		 4,492.20 585,450
2,602		 26,299.58 445,050 100,350
29.11%
COALINDIA 29-Dec-22 232.90 4.50 1.97% 233.25
228.15		 231.17 11,260,200
2,681		 26,030.20 28,669,200 -2,003,400
-6.53%
APOLLOHOSP 29-Dec-22 4,811.10 -84.60 -1.73% 4,931.15
4,805.00		 4,851.29 529,500
4,236		 25,687.58 1,390,750 23,000
1.68%
WIPRO 29-Dec-22 415.00 -0.65 -0.16% 417.70
413.75		 415.33 6,111,000
6,111		 25,380.82 36,920,000 -1,177,000
-3.09%
JINDALSTEL 29-Dec-22 572.00 3.85 0.68% 576.80
569.10		 573.12 4,325,000
3,460		 24,787.44 23,046,250 35,000
0.15%
TITAN 29-Dec-22 2,633.95 -4.80 -0.18% 2,647.80
2,608.10		 2,626.61 914,250
2,438		 24,013.78 5,807,625 -29,625
-0.51%
EICHERMOT 29-Dec-22 3,358.00 17.45 0.52% 3,371.50
3,331.30		 3,357.94 710,675
4,061		 23,864.04 3,408,300 -106,225
-3.02%
SAIL 29-Dec-22 88.80 1.30 1.49% 89.40
87.75		 88.80 26,610,000
4,435		 23,629.68 106,554,000 2,220,000
2.13%
GNFC 29-Dec-22 602.70 1.65 0.27% 613.75
599.30		 603.97 3,876,600
2,982		 23,413.50 7,439,900 704,600
10.46%
MUTHOOTFIN 29-Dec-22 1,145.00 3.00 0.26% 1,163.05
1,140.05		 1,150.52 1,959,000
5,224		 22,538.69 6,910,500 189,750
2.82%
APOLLOTYRE 29-Dec-22 321.40 0.45 0.14% 325.50
319.20		 321.97 6,853,000
1,958		 22,064.60 15,935,500 -325,500
-2.00%
BEL 29-Dec-22 108.00 1.15 1.08% 108.20
106.05		 107.28 20,160,900
3,537		 21,628.61 97,344,600 256,500
0.26%
CUB 29-Dec-22 197.50 4.30 2.23% 200.85
192.30		 197.38 10,835,000
2,167		 21,386.12 8,050,000 665,000
9.00%
ONGC 29-Dec-22 144.50 2.45 1.72% 144.75
141.50		 143.63 14,772,450
3,837		 21,217.67 36,983,100 -912,450
-2.41%
ACC 29-Dec-22 2,638.05 15.30 0.58% 2,644.95
2,607.95		 2,627.46 799,500
3,198		 21,006.54 3,120,000 -74,000
-2.32%
SRF 29-Dec-22 2,424.00 8.90 0.37% 2,428.00
2,393.95		 2,415.46 869,250
2,318		 20,996.39 4,170,375 -10,875
-0.26%
RECLTD 29-Dec-22 112.65 0.65 0.58% 113.95
111.50		 112.85 18,456,000
2,307		 20,827.60 61,832,000 3,464,000
5.93%
NIFTY 23-Feb-23 19,009.60 10.65 0.06% 19,037.50
18,903.10		 18,968.15 105,850
2,117		 20,077.79 229,250 -150
-0.07%
IDFC 29-Dec-22 85.75 1.40 1.66% 86.80
84.00		 85.72 23,290,000
2,329		 19,964.19 106,190,000 2,010,000
1.93%
IGL 29-Dec-22 437.80 -3.30 -0.75% 442.00
428.25		 434.98 4,555,375
3,313		 19,814.97 8,805,500 -380,875
-4.15%
NATIONALUM 29-Dec-22 80.90 2.35 2.99% 81.65
79.30		 80.77 24,254,750
5,707		 19,590.56 63,261,250 293,250
0.47%
RBLBANK 29-Dec-22 155.90 2.15 1.40% 157.70
153.10		 155.78 12,470,000
2,494		 19,425.77 43,995,000 810,000
1.88%
GODREJPROP 29-Dec-22 1,365.45 24.45 1.82% 1,372.00
1,339.00		 1,359.35 1,396,200
4,296		 18,979.24 4,245,150 -131,950
-3.01%
ZEEL 29-Dec-22 270.50 -2.70 -0.99% 273.50
268.60		 270.53 6,969,000
2,323		 18,853.24 88,518,000 126,000
0.14%
POWERGRID 29-Dec-22 223.15 1.55 0.70% 223.75
219.10		 221.46 8,145,900
3,017		 18,039.91 33,647,400 -521,100
-1.53%
INDHOTEL 29-Dec-22 326.90 0.20 0.06% 328.65
323.15		 326.56 5,510,140
1,370		 17,993.91 36,415,188 -249,364
-0.68%
LTTS 29-Dec-22 4,262.00 -34.20 -0.80% 4,345.60
4,230.00		 4,255.63 422,000
2,110		 17,958.76 810,400 -17,400
-2.10%
DEEPAKNTR 29-Dec-22 2,253.20 30.15 1.36% 2,267.35
2,205.00		 2,242.38 792,500
3,170		 17,770.86 1,423,000 36,250
2.61%
TATACOMM 29-Dec-22 1,329.10 -1.50 -0.11% 1,362.70
1,327.70		 1,343.07 1,321,000
2,642		 17,741.95 2,742,500 -23,500
-0.85%
AUBANK 29-Dec-22 651.65 1.15 0.18% 656.85
648.20		 652.21 2,716,000
2,716		 17,714.02 6,994,000 7,000
0.10%
TATACONSUM 29-Dec-22 805.45 3.00 0.37% 808.75
795.15		 803.34 2,181,600
2,424		 17,525.67 8,918,100 -162,900
-1.79%
DABUR 29-Dec-22 590.25 -3.65 -0.61% 595.85
586.20		 589.44 2,962,500
2,370		 17,462.16 10,990,000 -278,750
-2.47%
SUNPHARMA 29-Dec-22 1,045.30 0.05 0.00% 1,050.00
1,039.20		 1,043.44 1,663,900
2,377		 17,361.80 15,811,600 -7,700
-0.05%
SRTRANSFIN 29-Dec-22 1,291.90 5.90 0.46% 1,300.95
1,276.00		 1,291.60 1,312,200
2,187		 16,948.38 5,781,000 55,800
0.97%
VOLTAS 29-Dec-22 862.05 2.35 0.27% 867.50
854.10		 861.27 1,955,000
3,910		 16,837.83 6,790,500 -124,000
-1.79%
NESTLEIND 29-Dec-22 19,867.50 -50.05 -0.25% 19,989.95
19,717.15		 19,808.43 83,200
2,080		 16,480.61 272,040 -15,840
-5.50%
ASTRAL 29-Dec-22 2,053.65 18.95 0.93% 2,062.00
2,011.10		 2,040.50 787,600
2,864		 16,070.98 1,454,750 98,725
7.28%
DRREDDY 29-Dec-22 4,502.00 -33.25 -0.73% 4,559.40
4,484.05		 4,511.61 354,500
2,836		 15,993.66 1,753,000 14,000
0.81%
CANFINHOME 29-Dec-22 566.50 11.65 2.10% 572.70
550.55		 565.57 2,796,300
2,868		 15,815.03 4,507,425 213,525
4.97%
PERSISTENT 29-Dec-22 4,285.05 -96.35 -2.20% 4,358.55
4,252.00		 4,286.87 367,200
2,448		 15,741.39 452,850 -70,500
-13.47%
LICHSGFIN 29-Dec-22 404.55 8.10 2.04% 406.15
396.05		 402.99 3,898,000
1,949		 15,708.55 9,326,000 122,000
1.33%
GMRINFRA 29-Dec-22 43.90 0.60 1.39% 43.95
43.05		 43.54 36,022,500
1,601		 15,684.20 146,295,000 360,000
0.25%
BRITANNIA 29-Dec-22 4,418.00 -36.15 -0.81% 4,459.70
4,392.50		 4,415.71 352,600
1,763		 15,569.79 1,285,000 -79,000
-5.79%
MCDOWELL-N 29-Dec-22 934.40 -6.75 -0.72% 942.30
928.90		 934.28 1,633,750
2,614		 15,263.80 16,906,250 -198,125
-1.16%
HEROMOTOCO 29-Dec-22 2,818.10 -2.55 -0.09% 2,834.10
2,795.55		 2,817.91 536,400
1,788		 15,115.27 2,668,800 600
0.02%
UBL 29-Dec-22 1,757.25 7.60 0.43% 1,773.95
1,739.40		 1,760.02 856,800
2,142		 15,079.85 1,127,600 -56,000
-4.73%
BIOCON 29-Dec-22 281.60 -4.30 -1.50% 287.25
280.75		 283.27 5,308,400
2,308		 15,037.10 21,001,300 1,014,300
5.07%
MOTHERSON 29-Dec-22 75.95 1.30 1.74% 76.85
74.15		 75.90 19,642,500
2,910		 14,908.66 90,173,250 1,626,750
1.84%
CHOLAFIN 29-Dec-22 743.35 7.50 1.02% 747.50
733.00		 742.15 2,003,750
1,603		 14,870.83 7,378,750 -56,250
-0.76%
CONCOR 29-Dec-22 778.85 -6.70 -0.85% 792.00
777.45		 783.33 1,892,000
1,892		 14,820.60 8,201,000 -72,000
-0.87%
ICICIPRULI 29-Dec-22 478.60 -6.70 -1.38% 487.50
474.45		 479.19 3,058,500
2,039		 14,656.03 16,575,000 307,500
1.89%
PFC 29-Dec-22 139.20 -0.90 -0.64% 141.70
139.05		 140.11 10,360,200
1,671		 14,515.68 46,208,600 713,000
1.57%
ASHOKLEY 29-Dec-22 148.15 1.20 0.82% 148.65
147.10		 148.06 9,710,000
1,942		 14,376.63 73,010,000 -1,390,000
-1.87%
JUBLFOOD 29-Dec-22 556.50 5.40 0.98% 559.00
546.65		 555.31 2,512,500
2,010		 13,952.16 13,113,750 -60,000
-0.46%
PIDILITIND 29-Dec-22 2,744.95 -11.85 -0.43% 2,757.35
2,715.05		 2,740.85 494,250
1,977		 13,546.65 2,562,000 -129,750
-4.82%
GAIL 29-Dec-22 93.85 -0.15 -0.16% 94.65
93.40		 93.94 14,392,950
1,573		 13,520.74 55,668,600 2,141,100
4.00%
GUJGASLTD 29-Dec-22 510.10 -9.55 -1.84% 520.50
505.55		 509.90 2,647,500
2,118		 13,499.60 4,858,750 -261,250
-5.10%
NMDC 29-Dec-22 123.60 2.80 2.32% 123.90
121.60		 122.76 10,927,700
3,262		 13,414.84 31,533,550 1,477,350
4.92%
IEX 29-Dec-22 151.70 0.25 0.17% 153.40
150.75		 152.29 8,602,500
2,294		 13,100.75 51,585,000 993,750
1.96%
LUPIN 29-Dec-22 774.50 -7.30 -0.93% 783.85
767.00		 772.59 1,675,350
1,971		 12,943.59 6,187,150 -158,950
-2.50%
RELIANCE 25-Jan-23 2,722.25 -40.60 -1.47% 2,757.05
2,720.00		 2,734.42 468,750
1,875		 12,817.59 984,500 76,250
8.40%
COFORGE 29-Dec-22 4,189.00 -55.05 -1.30% 4,256.95
4,181.20		 4,211.88 301,350
2,009		 12,692.50 574,650 -30,000
-4.96%
CUMMINSIND 29-Dec-22 1,442.80 3.70 0.26% 1,450.00
1,425.95		 1,440.73 880,800
1,468		 12,689.95 1,573,800 77,400
5.17%
LTIM 29-Dec-22 5,018.90 -87.85 -1.72% 5,127.65
5,011.00		 5,041.23 251,400
1,676		 12,673.65 1,528,050 1,528,050
0.00%
GODREJCP 29-Dec-22 884.75 -2.75 -0.31% 890.95
880.75		 884.93 1,400,000
1,400		 12,389.02 5,312,000 -239,000
-4.31%
MPHASIS 29-Dec-22 2,153.80 -21.60 -0.99% 2,194.85
2,130.55		 2,151.38 569,100
3,252		 12,243.50 2,174,200 5,950
0.27%
SBILIFE 29-Dec-22 1,294.70 -6.40 -0.49% 1,303.50
1,284.00		 1,292.25 929,250
1,239		 12,008.23 5,205,750 -90,000
-1.70%
DALBHARAT 29-Dec-22 1,894.00 -54.60 -2.80% 1,957.40
1,890.25		 1,913.94 610,500
1,221		 11,684.60 1,278,000 11,500
0.91%
BERGEPAINT 29-Dec-22 626.40 5.60 0.90% 631.50
617.50		 626.65 1,849,100
1,681		 11,587.39 6,365,700 297,000
4.89%
EXIDEIND 29-Dec-22 193.20 1.55 0.81% 193.55
190.05		 192.39 5,968,800
1,658		 11,483.37 25,840,800 -972,000
-3.63%
HDFCLIFE 29-Dec-22 593.40 -1.15 -0.19% 597.20
589.35		 593.22 1,896,400
1,724		 11,249.82 12,772,100 -40,700
-0.32%
BHARATFORG 29-Dec-22 853.05 -7.90 -0.92% 864.55
851.10		 856.06 1,313,000
1,313		 11,240.07 7,058,000 -222,000
-3.05%
PVR 29-Dec-22 1,920.90 14.55 0.76% 1,929.70
1,901.25		 1,919.67 573,463
1,409		 11,008.60 2,951,564 8,140
0.28%
MFSL 29-Dec-22 723.90 13.35 1.88% 726.30
711.00		 720.77 1,479,400
2,276		 10,663.07 5,662,800 -45,500
-0.80%
MRF 29-Dec-22 95,033.00 -16.00 -0.02% 95,742.20
94,400.00		 94,979.01 11,180
1,118		 10,618.65 51,700 -1,060
-2.01%
AMARAJABAT 29-Dec-22 661.70 3.45 0.52% 665.45
653.00		 660.99 1,593,000
1,593		 10,529.57 5,569,000 -48,000
-0.85%
HAVELLS 29-Dec-22 1,244.15 0.20 0.02% 1,249.40
1,223.45		 1,239.67 839,000
1,678		 10,400.83 4,505,000 -120,500
-2.61%
IRCTC 29-Dec-22 732.70 -1.00 -0.14% 736.00
727.80		 730.93 1,421,875
1,625		 10,392.91 13,958,875 44,625
0.32%
BALKRISIND 29-Dec-22 2,073.50 1.35 0.07% 2,099.45
2,070.30		 2,083.36 494,700
1,649		 10,306.38 1,886,100 18,300
0.98%
ADANIENT 25-Jan-23 3,974.90 13.80 0.35% 3,975.00
3,848.00		 3,899.27 263,250
1,053		 10,264.83 556,500 51,250
10.14%
BAJAJ-AUTO 29-Dec-22 3,678.20 -10.15 -0.28% 3,698.35
3,668.00		 3,677.20 278,750
1,115		 10,250.20 1,180,750 19,250
1.66%
DIVISLAB 29-Dec-22 3,383.95 -9.75 -0.29% 3,405.00
3,371.00		 3,383.09 300,450
2,003		 10,164.49 2,727,600 -22,950
-0.83%
TRENT 29-Dec-22 1,484.00 5.55 0.38% 1,488.85
1,461.40		 1,474.71 682,950
942		 10,071.53 4,463,825 -104,400
-2.29%
SBICARD 29-Dec-22 836.90 -5.85 -0.69% 845.85
835.85		 839.55 1,196,000
1,495		 10,041.02 5,409,600 -152,000
-2.73%
CIPLA 29-Dec-22 1,123.20 1.65 0.15% 1,128.75
1,115.15		 1,120.39 880,750
1,355		 9,867.83 7,740,200 -143,650
-1.82%
BSOFT 29-Dec-22 332.35 -1.90 -0.57% 336.70
331.25		 333.76 2,849,600
2,192		 9,510.82 8,021,000 -91,000
-1.12%
PIIND 29-Dec-22 3,497.00 -5.35 -0.15% 3,557.40
3,488.80		 3,512.06 265,750
1,063		 9,333.30 1,655,500 -54,000
-3.16%
PNB 29-Dec-22 55.55 1.20 2.21% 55.55
54.10		 55.08 16,736,000
1,046		 9,218.19 202,512,000 -8,592,000
-4.07%
BPCL 29-Dec-22 340.60 -3.00 -0.87% 344.65
340.15		 341.98 2,694,600
1,497		 9,214.99 18,048,600 -358,200
-1.95%
CHAMBLFERT 29-Dec-22 312.00 7.35 2.41% 312.90
305.15		 310.41 2,964,000
1,976		 9,200.55 7,881,000 249,000
3.26%
HINDPETRO 29-Dec-22 231.60 -5.75 -2.42% 237.85
231.30		 233.96 3,928,500
1,455		 9,191.12 22,493,700 1,028,700
4.79%
HINDCOPPER 29-Dec-22 122.30 2.60 2.17% 123.45
120.45		 122.42 7,159,500
1,665		 8,764.66 20,506,700 614,900
3.09%
ABB 29-Dec-22 2,990.25 -10.20 -0.34% 3,021.00
2,962.05		 2,995.64 289,500
1,158		 8,672.38 1,927,500 -750
-0.04%
INDIACEM 29-Dec-22 249.60 -0.75 -0.30% 252.80
247.40		 250.41 3,326,300
1,147		 8,329.39 16,965,000 -40,600
-0.24%
BALRAMCHIN 29-Dec-22 387.00 -2.85 -0.73% 391.75
383.55		 388.22 2,144,000
1,340		 8,323.44 8,360,000 52,800
0.64%
SHREECEM 29-Dec-22 23,830.50 -310.20 -1.28% 24,102.95
23,810.05		 23,916.18 34,800
1,392		 8,322.83 250,700 -5,725
-2.23%
IOC 29-Dec-22 77.35 -0.10 -0.13% 78.15
77.20		 77.60 10,569,000
1,084		 8,201.54 72,930,000 -146,250
-0.20%
BANKNIFTY 23-Feb-23 44,032.30 214.30 0.49% 44,037.45
43,713.30		 43,915.16 18,075
723		 7,937.67 23,450 2,750
13.29%
MINDTREE 29-Dec-22 3,447.00 16.15 0.47% 3,452.15
3,382.05		 3,414.78 227,200
1,136		 7,758.38 125,200 0
0.00%
INDIGO 29-Dec-22 1,931.90 -0.55 -0.03% 1,946.00
1,917.50		 1,931.94 394,800
1,316		 7,627.30 3,172,800 27,600
0.88%
POLYCAB 29-Dec-22 2,698.20 2.05 0.08% 2,707.00
2,662.90		 2,685.74 283,200
944		 7,606.02 1,068,300 14,400
1.37%
RAMCOCEM 29-Dec-22 697.00 1.20 0.17% 702.95
688.95		 696.05 1,065,050
1,253		 7,413.28 4,071,500 -50,150
-1.22%
COLPAL 29-Dec-22 1,610.50 -21.35 -1.31% 1,639.90
1,609.00		 1,619.22 456,050
1,303		 7,384.45 2,133,600 82,600
4.03%
SUNTV 29-Dec-22 499.80 3.85 0.78% 501.45
493.00		 497.93 1,410,000
940		 7,020.81 10,053,000 -4,500
-0.04%
OBEROIRLTY 29-Dec-22 964.90 2.90 0.30% 969.40
951.20		 963.07 725,200
1,036		 6,984.18 6,643,000 11,900
0.18%
AUROPHARMA 29-Dec-22 469.80 -3.95 -0.83% 476.50
468.55		 471.30 1,481,000
1,481		 6,979.95 13,944,000 180,000
1.31%
TATASTEEL 25-Jan-23 117.00 3.70 3.27% 117.60
114.05		 116.26 5,896,000
1,387		 6,854.69 7,007,000 484,000
7.42%
MGL 29-Dec-22 910.20 -4.45 -0.49% 916.55
903.10		 908.68 728,800
911		 6,622.46 2,694,400 -96,800
-3.47%
ABFRL 29-Dec-22 317.75 -1.50 -0.47% 321.95
315.00		 317.31 2,074,800
798		 6,583.55 12,578,800 2,600
0.02%
OFSS 29-Dec-22 3,195.00 -49.95 -1.54% 3,260.30
3,178.65		 3,203.88 199,200
996		 6,382.13 635,800 10,200
1.63%
INFY 25-Jan-23 1,661.00 -2.00 -0.12% 1,668.00
1,647.35		 1,656.83 384,800
1,283		 6,375.48 1,028,000 101,200
10.92%
ICICIBANK 25-Jan-23 946.00 3.70 0.39% 948.10
941.75		 944.48 666,400
485		 6,294.01 1,879,500 273,700
17.04%
SIEMENS 29-Dec-22 2,786.00 1.55 0.06% 2,796.80
2,763.00		 2,782.37 222,750
810		 6,197.73 2,020,150 10,450
0.52%
ESCORTS 29-Dec-22 2,322.05 0.85 0.04% 2,340.20
2,303.00		 2,320.38 266,475
969		 6,183.23 1,180,300 -1,650
-0.14%
BATAINDIA 29-Dec-22 1,744.65 0.90 0.05% 1,753.80
1,732.85		 1,745.75 348,425
1,267		 6,082.63 2,099,625 -15,950
-0.75%
GRANULES 29-Dec-22 343.75 1.30 0.38% 348.25
342.20		 345.42 1,724,000
862		 5,955.04 7,386,000 120,000
1.65%
MARICO 29-Dec-22 504.55 -3.55 -0.70% 511.20
504.05		 505.52 1,164,000
970		 5,884.25 8,797,200 319,200
3.77%
GLENMARK 29-Dec-22 437.90 0.60 0.14% 441.90
433.20		 438.19 1,336,300
1,162		 5,855.53 6,181,250 -166,750
-2.63%
ICICIGI 29-Dec-22 1,227.65 -17.70 -1.42% 1,254.10
1,226.55		 1,236.44 472,175
1,111		 5,838.16 3,796,950 -66,300
-1.72%
IDFCFIRSTB 25-Jan-23 61.15 1.25 2.09% 62.05
60.05		 61.37 9,480,000
632		 5,817.88 10,905,000 2,040,000
23.01%
LALPATHLAB 29-Dec-22 2,475.00 -10.00 -0.40% 2,505.60
2,461.60		 2,482.48 229,000
916		 5,684.88 839,750 250
0.03%
JKCEMENT 29-Dec-22 3,215.05 -43.90 -1.35% 3,275.05
3,192.00		 3,216.25 172,250
689		 5,539.99 538,500 29,250
5.74%
LAURUSLABS 29-Dec-22 423.70 -3.20 -0.75% 429.00
421.40		 423.99 1,278,000
1,420		 5,418.59 8,406,000 -20,700
-0.25%
HDFCAMC 29-Dec-22 2,190.45 -20.65 -0.93% 2,218.80
2,187.10		 2,200.72 234,300
781		 5,156.29 1,334,400 -7,500
-0.56%
BHEL 25-Jan-23 89.00 -2.90 -3.16% 92.55
88.30		 89.22 5,460,000
520		 4,871.41 4,620,000 -514,500
-10.02%
PAGEIND 29-Dec-22 47,800.00 -117.45 -0.25% 48,270.00
47,437.05		 47,818.26 9,930
662		 4,748.35 92,640 165
0.18%
HDFCBANK 25-Jan-23 1,635.00 5.15 0.32% 1,636.30
1,617.75		 1,626.08 287,650
523		 4,677.42 1,705,550 13,200
0.78%
SBIN 25-Jan-23 621.00 7.40 1.21% 621.70
612.75		 618.10 751,500
501		 4,645.02 1,344,000 0
0.00%
ZYDUSLIFE 29-Dec-22 415.95 -1.80 -0.43% 419.20
413.50		 416.16 1,110,600
617		 4,621.87 9,302,400 -16,200
-0.17%
AARTIIND 29-Dec-22 677.45 -1.50 -0.22% 683.50
674.35		 678.05 680,000
800		 4,610.74 2,763,350 141,100
5.38%
BOSCHLTD 29-Dec-22 17,257.60 2.20 0.01% 17,359.00
17,120.00		 17,273.61 26,600
532		 4,594.78 133,350 -5,200
-3.75%
RAIN 29-Dec-22 188.55 1.50 0.80% 192.00
187.05		 189.27 2,401,000
686		 4,544.37 9,859,500 24,500
0.25%
FSL 29-Dec-22 114.70 0.15 0.13% 115.65
113.70		 114.66 3,827,200
736		 4,388.27 15,319,200 171,600
1.13%
TORNTPHARM 29-Dec-22 1,629.95 -4.70 -0.29% 1,641.55
1,617.60		 1,626.25 262,500
525		 4,268.91 1,568,000 -4,500
-0.29%
DIXON 29-Dec-22 4,400.00 -7.85 -0.18% 4,430.00
4,368.10		 4,401.36 93,625
749		 4,120.77 506,875 3,875
0.77%
ATUL 29-Dec-22 8,802.20 -86.95 -0.98% 8,966.80
8,776.10		 8,835.08 45,675
609		 4,035.42 111,975 -750
-0.67%
TATAMOTORS 25-Jan-23 435.75 -6.00 -1.36% 443.65
434.15		 436.40 917,700
644		 4,004.84 2,288,550 253,650
12.46%
INTELLECT 29-Dec-22 468.55 -5.85 -1.23% 477.00
464.40		 469.96 849,750
1,133		 3,993.49 4,902,750 92,250
1.92%
CROMPTON 29-Dec-22 372.40 2.20 0.59% 377.60
370.75		 373.48 1,060,500
707		 3,960.76 3,643,500 -91,500
-2.45%
TORNTPOWER 29-Dec-22 551.20 -1.05 -0.19% 555.50
545.00		 549.29 672,000
448		 3,691.23 2,982,000 -46,500
-1.54%
GNFC 25-Jan-23 607.00 1.80 0.30% 616.75
603.35		 606.96 601,900
463		 3,653.29 768,300 421,200
121.35%
COROMANDEL 29-Dec-22 928.90 7.80 0.85% 931.00
915.95		 924.47 381,500
545		 3,526.85 2,586,500 47,600
1.87%
PETRONET 29-Dec-22 214.20 0.50 0.23% 214.85
213.00		 214.08 1,647,000
549		 3,525.90 13,608,000 81,000
0.60%
MARUTI 25-Jan-23 8,914.15 -30.55 -0.34% 8,969.60
8,892.90		 8,923.77 38,600
386		 3,444.58 73,300 20,200
38.04%
WIPRO 25-Jan-23 416.75 -0.70 -0.17% 419.55
415.75		 417.43 769,500
770		 3,212.12 2,721,000 181,500
7.15%
INDUSTOWER 29-Dec-22 203.30 -1.05 -0.51% 204.90
202.00		 202.97 1,582,000
565		 3,210.99 13,056,400 268,800
2.10%
ADANIPORTS 25-Jan-23 907.05 6.05 0.67% 909.00
890.90		 903.54 354,375
567		 3,201.92 584,375 65,000
12.52%
WHIRLPOOL 29-Dec-22 1,540.30 -8.00 -0.52% 1,563.40
1,533.00		 1,547.24 195,650
559		 3,027.18 800,100 -22,400
-2.72%
ABCAPITAL 25-Jan-23 160.35 6.85 4.46% 161.00
153.40		 157.75 1,879,200
348		 2,964.44 1,144,800 399,600
53.62%
ABBOTINDIA 29-Dec-22 20,279.35 -53.05 -0.26% 20,426.90
20,074.70		 20,235.10 14,520
363		 2,938.14 40,680 -680
-1.64%
MCX 29-Dec-22 1,582.50 9.65 0.61% 1,596.45
1,570.00		 1,584.10 185,200
463		 2,933.75 1,960,800 17,600
0.91%
METROPOLIS 29-Dec-22 1,463.50 -24.30 -1.63% 1,493.00
1,456.35		 1,470.41 194,100
647		 2,854.07 811,500 1,200
0.15%
ASIANPAINT 25-Jan-23 3,201.90 18.35 0.58% 3,212.00
3,160.00		 3,192.42 85,400
427		 2,726.33 126,600 9,600
8.21%
FEDERALBNK 25-Jan-23 138.30 4.35 3.25% 138.45
133.85		 136.16 1,980,000
396		 2,695.97 1,225,000 215,000
21.29%
IDEA 29-Dec-22 8.25 -0.15 -1.79% 8.40
8.25		 8.31 30,800,000
440		 2,559.48 509,740,000 -2,240,000
-0.44%
TECHM 25-Jan-23 1,116.85 -11.20 -0.99% 1,145.35
1,113.50		 1,122.13 227,400
379		 2,551.72 475,800 61,800
14.93%
M&MFIN 25-Jan-23 243.20 13.35 5.81% 244.00
229.65		 240.06 1,048,000
262		 2,515.83 484,000 216,000
80.60%
LTI 25-Jan-23 5,115.00 61.10 1.21% 5,160.00
5,030.85		 5,102.47 49,200
328		 2,510.42 73,350 73,350
0.00%
INDIAMART 29-Dec-22 4,512.95 8.85 0.20% 4,528.80
4,458.70		 4,503.73 55,350
369		 2,492.81 256,950 -1,200
-0.46%
DLF 25-Jan-23 422.25 5.90 1.42% 424.35
415.30		 421.63 585,750
355		 2,469.70 567,600 113,850
25.09%
UPL 25-Jan-23 812.55 18.50 2.33% 816.15
795.05		 807.50 300,300
231		 2,424.92 167,700 6,500
4.03%
HINDALCO 25-Jan-23 486.95 20.00 4.28% 487.00
473.75		 481.21 499,800
465		 2,405.09 504,000 79,800
18.81%
HONAUT 29-Dec-22 42,550.00 -141.90 -0.33% 43,219.00
42,320.00		 42,673.40 5,550
370		 2,368.37 33,495 240
0.72%
FINNIFTY 27-Dec-22 19,406.00 28.10 0.15% 19,432.20
19,304.95		 19,367.31 12,080
0		 2,339.57 7,920 -720
-8.33%
BAJFINANCE 25-Jan-23 6,757.00 -21.90 -0.32% 6,799.60
6,735.20		 6,768.76 34,375
275		 2,326.76 160,875 13,625
9.25%
ITC 25-Jan-23 341.35 -0.70 -0.20% 343.35
339.10		 340.56 668,800
418		 2,277.67 2,361,600 228,800
10.73%
IBULHSGFIN 29-Dec-22 147.50 3.85 2.68% 149.70
145.00		 147.47 1,524,000
381		 2,247.44 42,832,000 -1,524,000
-3.44%
MANAPPURAM 25-Jan-23 125.70 4.55 3.76% 128.00
122.65		 125.81 1,770,000
295		 2,226.84 1,446,000 156,000
12.09%
AMBUJACEM 25-Jan-23 581.30 -5.80 -0.99% 590.00
580.00		 583.68 374,400
208		 2,185.30 1,589,400 203,400
14.68%
TATAPOWER 25-Jan-23 228.25 -0.40 -0.17% 229.00
225.75		 227.07 958,500
284		 2,176.47 2,993,625 320,625
11.99%
BANKBARODA 25-Jan-23 174.50 0.95 0.55% 174.85
172.50		 173.64 1,210,950
207		 2,102.69 1,579,500 5,850
0.37%
ALKEM 29-Dec-22 3,138.40 -2.40 -0.08% 3,162.30
3,117.20		 3,132.24 65,200
326		 2,042.22 211,400 4,800
2.32%
TCS 25-Jan-23 3,462.45 -13.25 -0.38% 3,485.60
3,448.70		 3,459.76 57,050
380		 1,973.79 284,200 12,600
4.64%
SYNGENE 29-Dec-22 605.50 -1.25 -0.21% 610.15
602.10		 605.58 316,000
316		 1,913.63 1,733,000 -21,000
-1.20%
TATACHEM 25-Jan-23 1,073.50 18.35 1.74% 1,085.70
1,053.70		 1,074.30 177,000
354		 1,901.51 382,000 8,500
2.28%
IPCALAB 29-Dec-22 869.70 -5.40 -0.62% 877.00
867.35		 870.10 215,800
332		 1,877.68 1,780,350 0
0.00%
JSWSTEEL 25-Jan-23 764.30 11.60 1.54% 768.00
757.40		 764.66 237,600
176		 1,816.83 648,000 76,950
13.48%
BANDHANBNK 25-Jan-23 244.65 1.00 0.41% 248.30
243.65		 245.98 727,200
404		 1,788.77 2,113,200 147,600
7.51%
L&TFH 25-Jan-23 94.50 1.75 1.89% 95.15
93.10		 94.29 1,891,888
212		 1,783.86 2,159,608 26,772
1.26%
EICHERMOT 25-Jan-23 3,367.10 12.35 0.37% 3,382.65
3,355.00		 3,372.55 51,450
294		 1,735.18 110,600 -13,475
-10.86%
VEDL 25-Jan-23 323.50 4.70 1.47% 327.05
320.05		 324.30 532,000
343		 1,725.28 1,118,000 70,000
6.68%
PEL 25-Jan-23 917.50 45.20 5.18% 919.20
874.00		 900.10 185,900
676		 1,673.29 145,750 7,150
5.16%
EXIDEIND 25-Jan-23 194.45 1.55 0.80% 194.80
191.75		 193.74 835,200
232		 1,618.12 1,144,800 590,400
106.49%
GMRINFRA 25-Jan-23 44.15 0.55 1.26% 44.15
43.40		 43.79 3,690,000
164		 1,615.85 5,265,000 1,372,500
35.26%
ADANIENT 23-Feb-23 3,939.90 21.80 0.56% 3,954.25
3,812.20		 3,866.71 40,500
162		 1,566.02 88,750 12,500
16.39%
INDUSINDBK 25-Jan-23 1,212.15 16.20 1.35% 1,214.85
1,199.10		 1,209.00 128,700
286		 1,555.98 273,600 16,650
6.48%
SAIL 25-Jan-23 89.45 1.30 1.47% 89.95
88.45		 89.40 1,720,000
287		 1,537.68 4,776,000 384,000
8.74%
COALINDIA 25-Jan-23 234.35 4.60 2.00% 234.55
229.85		 232.73 646,800
154		 1,505.30 1,205,400 54,600
4.74%
VOLTAS 25-Jan-23 868.00 4.40 0.51% 869.60
859.05		 865.36 170,400
341		 1,474.57 358,800 7,800
2.22%
MOTHERSON 25-Jan-23 76.25 1.05 1.40% 77.30
74.90		 76.29 1,930,500
286		 1,472.78 3,071,250 33,750
1.11%
CANBK 25-Jan-23 327.10 4.55 1.41% 328.30
320.30		 324.38 450,900
167		 1,462.63 993,600 29,700
3.08%
CUB 25-Jan-23 198.25 4.40 2.27% 201.20
193.65		 198.72 735,000
147		 1,460.59 405,000 80,000
24.62%
DELTACORP 29-Dec-22 235.25 5.25 2.28% 236.35
229.55		 234.20 623,300
271		 1,459.77 15,805,600 -621,000
-3.78%
JUBLFOOD 25-Jan-23 560.15 6.15 1.11% 561.65
550.05		 558.02 258,750
207		 1,443.88 415,000 35,000
9.21%
RECLTD 25-Jan-23 113.35 0.70 0.62% 114.50
112.45		 113.26 1,224,000
153		 1,386.30 1,400,000 296,000
26.81%
M&M 25-Jan-23 1,277.55 -6.60 -0.51% 1,285.05
1,271.65		 1,277.01 107,800
154		 1,376.62 210,000 11,200
5.63%
BALKRISIND 25-Jan-23 2,087.00 1.20 0.06% 2,110.05
2,084.20		 2,094.16 63,300
211		 1,325.60 101,100 29,700
41.60%
TVSMOTOR 25-Jan-23 1,025.00 -26.65 -2.53% 1,052.45
1,018.00		 1,025.15 128,800
184		 1,320.39 140,700 25,900
22.56%
BERGEPAINT 25-Jan-23 628.90 4.95 0.79% 634.50
623.75		 629.38 209,000
190		 1,315.40 225,500 123,200
120.43%
IEX 25-Jan-23 152.60 0.35 0.23% 154.30
152.35		 153.15 847,500
226		 1,297.95 3,356,250 112,500
3.47%
MUTHOOTFIN 25-Jan-23 1,139.60 5.40 0.48% 1,158.15
1,135.90		 1,143.09 112,200
299		 1,282.55 217,800 29,150
15.45%
HINDUNILVR 25-Jan-23 2,658.55 2.75 0.10% 2,660.65
2,625.05		 2,641.74 47,100
157		 1,244.26 114,300 4,500
4.10%
INDHOTEL 25-Jan-23 328.50 0.10 0.03% 330.20
326.90		 328.56 372,000
92		 1,222.24 1,156,000 46,000
4.14%
PERSISTENT 25-Jan-23 4,275.70 -90.25 -2.07% 4,348.15
4,250.00		 4,284.82 27,825
186		 1,192.25 50,225 875
1.77%
APOLLOTYRE 25-Jan-23 322.90 0.55 0.17% 325.85
320.40		 323.23 367,500
105		 1,187.87 532,000 31,500
6.29%
LTTS 25-Jan-23 4,218.50 -39.85 -0.94% 4,264.65
4,196.65		 4,217.23 28,000
140		 1,180.82 138,200 5,200
3.91%
MPHASIS 25-Jan-23 2,165.00 -20.00 -0.92% 2,186.25
2,143.80		 2,163.99 52,250
299		 1,130.68 113,575 4,400
4.03%
LICHSGFIN 25-Jan-23 405.20 8.30 2.09% 406.75
397.60		 403.83 278,000
139		 1,122.65 732,000 10,000
1.39%
BRITANNIA 25-Jan-23 4,442.00 -32.30 -0.72% 4,473.00
4,416.45		 4,442.55 25,200
126		 1,119.52 47,600 400
0.85%
BEL 25-Jan-23 108.80 1.20 1.12% 108.90
106.80		 107.94 1,031,700
181		 1,113.62 2,673,300 119,700
4.69%
IDFC 25-Jan-23 86.20 1.30 1.53% 87.35
85.50		 86.55 1,270,000
127		 1,099.19 2,100,000 370,000
21.39%
BHARTIARTL 25-Jan-23 854.50 -3.05 -0.36% 860.00
853.00		 856.03 127,300
134		 1,089.73 281,200 64,600
29.82%
AXISBANK 25-Jan-23 912.85 -1.25 -0.14% 915.90
910.70		 913.42 117,600
98		 1,074.18 721,200 37,200
5.44%
RELIANCE 23-Feb-23 2,739.50 -38.25 -1.38% 2,771.55
2,738.00		 2,751.61 39,000
156		 1,073.13 53,750 -6,500
-10.79%
BAJAJFINSV 25-Jan-23 1,658.90 -7.70 -0.46% 1,675.00
1,655.00		 1,662.84 64,000
128		 1,064.22 286,500 14,500
5.33%
ASHOKLEY 25-Jan-23 149.30 1.20 0.81% 149.75
148.25		 149.06 705,000
141		 1,050.87 2,355,000 -15,000
-0.63%
NATIONALUM 25-Jan-23 81.40 2.30 2.91% 82.10
80.00		 81.18 1,275,000
300		 1,035.05 1,635,000 180,000
12.37%
MRF 25-Jan-23 94,703.85 -10.00 -0.01% 95,368.90
94,333.00		 94,724.02 1,070
107		 1,013.55 2,850 70
2.52%
IGL 25-Jan-23 440.45 -2.90 -0.65% 443.65
431.00		 436.18 231,000
168		 1,007.58 235,125 46,750
24.82%
MCDOWELL-N 25-Jan-23 940.25 -6.55 -0.69% 946.70
936.30		 940.14 106,875
171		 1,004.77 240,625 53,125
28.33%
IRCTC 25-Jan-23 728.60 -0.85 -0.12% 731.95
724.20		 727.32 136,500
156		 992.79 987,875 25,375
2.64%
COFORGE 25-Jan-23 4,133.40 -63.05 -1.50% 4,207.50
4,132.30		 4,159.63 23,850
159		 992.07 105,900 4,500
4.44%
LTIM 25-Jan-23 5,035.25 -83.40 -1.63% 5,115.00
5,027.55		 5,047.84 19,500
130		 984.33 73,350 73,350
0.00%
NTPC 25-Jan-23 176.80 2.65 1.52% 177.30
173.75		 175.84 558,600
98		 982.24 974,700 -5,700
-0.58%
DRREDDY 25-Jan-23 4,519.75 -31.70 -0.70% 4,574.55
4,401.00		 4,518.07 21,500
172		 971.39 45,750 8,500
22.82%
HDFC 25-Jan-23 2,708.50 4.90 0.18% 2,714.00
2,680.20		 2,695.64 36,000
120		 970.43 324,900 5,400
1.69%
KOTAKBANK 25-Jan-23 1,961.00 1.90 0.10% 1,964.95
1,947.65		 1,957.44 49,200
123		 963.06 170,000 11,200
7.05%
JINDALSTEL 25-Jan-23 575.75 3.85 0.67% 580.00
573.00		 576.37 160,000
128		 922.19 340,000 36,250
11.93%
HAL 25-Jan-23 2,815.25 6.10 0.22% 2,833.70
2,800.00		 2,814.49 31,800
67		 895.01 75,000 2,700
3.73%
GODREJPROP 25-Jan-23 1,376.75 27.15 2.01% 1,380.00
1,350.00		 1,367.12 63,750
196		 871.54 104,550 -850
-0.81%
APOLLOHOSP 25-Jan-23 4,844.00 -80.65 -1.64% 4,950.00
4,834.80		 4,872.74 17,875
143		 871.00 29,125 2,875
10.95%
DEEPAKNTR 25-Jan-23 2,258.05 32.15 1.44% 2,265.95
2,210.00		 2,245.69 38,750
155		 870.20 61,500 4,250
7.42%
RBLBANK 25-Jan-23 156.60 2.20 1.42% 158.35
153.90		 156.54 555,000
111		 868.80 1,085,000 35,000
3.33%
ULTRACEMCO 25-Jan-23 7,298.15 -35.00 -0.48% 7,383.55
7,254.00		 7,298.11 11,800
118		 861.18 22,600 -1,000
-4.24%
GUJGASLTD 25-Jan-23 511.25 -9.80 -1.88% 521.20
507.00		 510.67 167,500
134		 855.37 135,000 -20,000
-12.90%
LALPATHLAB 25-Jan-23 2,437.35 -14.45 -0.59% 2,468.85
2,428.90		 2,443.00 34,000
136		 830.62 46,000 6,750
17.20%
AUROPHARMA 25-Jan-23 473.40 -3.35 -0.70% 479.65
472.00		 474.38 174,000
174		 825.42 444,000 54,000
13.85%
TITAN 25-Jan-23 2,651.10 -4.00 -0.15% 2,657.00
2,627.00		 2,642.77 31,125
83		 822.56 84,000 6,750
8.74%
DIVISLAB 25-Jan-23 3,404.00 -10.20 -0.30% 3,425.00
3,390.45		 3,404.91 24,150
161		 822.29 129,150 4,500
3.61%
TATACONSUM 25-Jan-23 810.10 2.55 0.32% 813.30
800.10		 806.90 99,900
111		 806.09 126,000 18,900
17.65%
ZEEL 25-Jan-23 272.25 -2.65 -0.96% 274.30
270.80		 272.50 288,000
96		 784.80 1,152,000 9,000
0.79%
NMDC 25-Jan-23 124.70 2.95 2.42% 124.70
122.30		 123.41 616,500
184		 760.82 900,000 99,000
12.36%
SRTRANSFIN 25-Jan-23 1,290.30 10.50 0.82% 1,295.00
1,273.00		 1,286.83 58,800
98		 756.66 183,600 -1,800
-0.97%
CHOLAFIN 25-Jan-23 747.70 6.70 0.90% 751.15
738.00		 747.81 100,000
80		 747.81 108,750 35,000
47.46%
TATASTEEL 23-Feb-23 117.80 3.75 3.29% 118.25
115.00		 116.95 638,000
116		 746.14 561,000 110,000
24.39%
GAIL 25-Jan-23 94.65 -0.05 -0.05% 95.15
94.05		 94.56 786,900
86		 744.09 2,168,550 192,150
9.72%
SHREECEM 25-Jan-23 23,629.25 -344.10 -1.44% 23,910.00
23,629.25		 23,749.00 3,125
125		 742.16 6,250 1,525
32.28%
ICICIPRULI 25-Jan-23 481.85 -6.35 -1.30% 486.60
478.50		 481.54 153,000
102		 736.76 454,500 -15,000
-3.19%
BSOFT 25-Jan-23 334.75 -1.15 -0.34% 338.90
333.85		 336.03 214,000
165		 719.10 446,000 34,000
8.25%
ONGC 25-Jan-23 145.45 2.40 1.68% 145.70
142.60		 144.47 496,650
129		 717.51 858,550 -26,950
-3.04%
IOC 25-Jan-23 78.00 0.05 0.06% 78.70
77.75		 78.11 828,750
85		 647.34 2,788,500 126,750
4.76%
HCLTECH 25-Jan-23 1,135.00 -4.90 -0.43% 1,145.65
1,134.00		 1,137.29 56,000
80		 636.88 399,000 16,100
4.20%
ASTRAL 25-Jan-23 2,065.40 17.95 0.88% 2,072.55
2,026.00		 2,048.79 31,075
113		 636.66 31,075 3,300
11.88%
INDIGO 25-Jan-23 1,945.15 0.50 0.03% 1,958.80
1,935.00		 1,948.27 31,500
105		 613.71 71,100 12,300
20.92%
LT 25-Jan-23 2,112.80 -0.15 -0.01% 2,125.10
2,100.45		 2,113.03 28,500
95		 602.21 162,600 3,900
2.46%
LAURUSLABS 25-Jan-23 427.50 -1.00 -0.23% 431.45
424.05		 426.33 140,800
156		 600.27 508,200 -1,100
-0.22%
SBICARD 25-Jan-23 843.60 -5.05 -0.60% 848.10
841.05		 845.37 70,400
88		 595.14 160,000 13,600
9.29%
BANDHANBNK 23-Feb-23 246.00 0.75 0.31% 249.60
245.40		 247.92 230,400
128		 571.21 196,200 21,600
12.37%
NAVINFLUOR 25-Jan-23 4,440.40 -18.35 -0.41% 4,570.00
4,422.00		 4,501.95 12,600
56		 567.25 7,650 4,050
112.50%
SBIN 23-Feb-23 624.15 7.75 1.26% 624.65
616.25		 620.33 90,000
60		 558.30 93,000 18,000
24.00%
CHAMBLFERT 25-Jan-23 314.30 7.35 2.39% 314.90
309.20		 312.19 178,500
119		 557.26 319,500 43,500
15.76%
CANFINHOME 25-Jan-23 569.60 11.55 2.07% 576.00
555.40		 569.30 96,525
99		 549.52 94,575 20,475
27.63%
BIOCON 25-Jan-23 283.50 -4.50 -1.56% 288.65
283.00		 285.17 190,900
83		 544.39 545,100 80,500
17.33%
PIDILITIND 25-Jan-23 2,762.30 -3.00 -0.11% 2,768.65
2,728.00		 2,756.39 19,750
79		 544.39 28,500 7,000
32.56%
HINDCOPPER 25-Jan-23 122.90 2.30 1.91% 124.20
121.15		 123.19 441,600
103		 544.01 451,200 19,200
4.44%
JKCEMENT 25-Jan-23 3,227.35 -26.25 -0.81% 3,234.65
3,200.00		 3,222.00 16,750
67		 539.68 10,250 -4,250
-29.31%
POWERGRID 25-Jan-23 224.35 1.25 0.56% 225.05
220.65		 223.04 234,900
87		 523.92 423,900 43,200
11.35%
LUPIN 25-Jan-23 779.00 -7.95 -1.01% 784.00
772.45		 776.76 63,750
75		 495.18 204,000 7,650
3.90%
WIPRO 23-Feb-23 419.80 -0.40 -0.10% 422.35
418.70		 420.70 117,000
78		 492.22 339,000 58,500
20.86%
NAUKRI 25-Jan-23 4,104.40 4.40 0.11% 4,118.20
4,050.00		 4,094.01 12,000
96		 491.28 32,000 0
0.00%
ASHOKLEY 23-Feb-23 150.50 1.70 1.14% 150.65
149.50		 150.03 325,000
65		 487.60 990,000 275,000
38.46%
ESCORTS 25-Jan-23 2,323.00 7.40 0.32% 2,324.00
2,300.00		 2,311.37 20,900
76		 483.08 37,950 -6,600
-14.81%
IDFCFIRSTB 23-Feb-23 61.55 1.25 2.07% 62.25
60.85		 61.67 780,000
52		 481.03 615,000 180,000
41.38%
PFC 25-Jan-23 139.95 -0.90 -0.64% 142.25
139.95		 140.92 341,000
55		 480.54 663,400 -55,800
-7.76%
DABUR 25-Jan-23 593.80 -4.30 -0.72% 595.15
591.10		 594.11 80,000
64		 475.29 171,250 12,500
7.87%
BHEL 23-Feb-23 89.45 -2.60 -2.82% 92.95
88.90		 90.19 514,500
49		 464.03 651,000 115,500
21.57%
HINDPETRO 25-Jan-23 233.00 -6.05 -2.53% 238.90
233.00		 235.68 189,000
70		 445.44 413,100 35,100
9.29%
TATAMOTORS 23-Feb-23 438.50 -6.20 -1.39% 443.40
437.50		 439.20 101,175
71		 444.36 250,800 68,400
37.50%
COALINDIA 23-Feb-23 235.00 5.25 2.29% 235.00
230.00		 232.45 189,000
45		 439.33 138,600 -58,800
-29.79%
ACC 25-Jan-23 2,653.75 13.80 0.52% 2,659.50
2,626.35		 2,643.79 16,500
66		 436.23 47,500 1,000
2.15%
TATACOMM 25-Jan-23 1,337.90 -1.75 -0.13% 1,366.50
1,337.00		 1,350.03 32,000
64		 432.01 40,000 9,000
29.03%
CONCOR 25-Jan-23 784.85 -6.15 -0.78% 794.25
783.25		 788.50 53,000
53		 417.91 98,000 12,000
13.95%
AARTIIND 25-Jan-23 678.00 -2.25 -0.33% 684.70
676.85		 679.38 59,500
70		 404.23 221,850 16,150
7.85%
GODREJCP 25-Jan-23 892.35 -0.50 -0.06% 895.65
886.75		 890.27 45,000
45		 400.62 95,000 1,000
1.06%
HDFCBANK 23-Feb-23 1,646.00 5.10 0.31% 1,647.50
1,630.00		 1,637.62 23,100
42		 378.29 77,550 3,300
4.44%
SRF 25-Jan-23 2,432.35 4.25 0.18% 2,442.40
2,410.95		 2,430.77 15,375
41		 373.73 82,125 3,375
4.29%
HEROMOTOCO 25-Jan-23 2,823.00 -0.10 -0.00% 2,833.00
2,800.00		 2,824.96 13,200
44		 372.89 99,600 -300
-0.30%
HDFCLIFE 25-Jan-23 597.50 -0.70 -0.12% 600.00
593.05		 597.00 61,600
56		 367.75 337,700 6,600
1.99%
SUNTV 25-Jan-23 504.05 4.95 0.99% 504.35
496.60		 499.84 73,500
49		 367.38 121,500 12,000
10.96%
INFY 23-Feb-23 1,674.00 -1.25 -0.07% 1,677.50
1,660.00		 1,667.84 21,600
54		 360.25 52,800 1,200
2.33%
SUNPHARMA 25-Jan-23 1,051.15 -0.50 -0.05% 1,054.40
1,046.90		 1,049.68 32,900
47		 345.34 134,400 3,500
2.67%
MINDTREE 25-Jan-23 3,449.85 11.00 0.32% 3,449.85
3,389.00		 3,416.14 10,000
50		 341.61 5,200 0
0.00%
BANKBARODA 23-Feb-23 175.00 0.60 0.34% 175.10
173.50		 174.56 193,050
33		 336.99 351,000 5,850
1.69%
HINDALCO 23-Feb-23 488.85 17.35 3.68% 488.85
473.15		 484.21 67,200
48		 325.39 75,600 25,200
50.00%
UBL 25-Jan-23 1,762.10 6.35 0.36% 1,773.90
1,749.55		 1,764.52 18,400
46		 324.67 19,600 400
2.08%
KOTAKBANK 23-Feb-23 1,973.40 -0.15 -0.01% 1,979.55
1,962.55		 1,972.98 15,600
39		 307.78 48,400 11,200
30.11%
RAIN 25-Jan-23 189.70 1.60 0.85% 192.90
188.80		 190.81 161,000
46		 307.20 276,500 24,500
9.72%
GRANULES 25-Jan-23 346.60 1.75 0.51% 350.15
345.00		 347.50 88,000
44		 305.80 110,000 22,000
25.00%
AUBANK 25-Jan-23 650.65 2.65 0.41% 654.00
646.80		 650.28 47,000
47		 305.63 80,000 6,000
8.11%
IDEA 25-Jan-23 8.35 -0.10 -1.18% 8.45
8.30		 8.38 3,500,000
50		 293.30 35,280,000 490,000
1.41%
BPCL 25-Jan-23 343.15 -2.45 -0.71% 346.50
342.35		 343.99 84,600
47		 291.02 558,000 -3,600
-0.64%
GRASIM 25-Jan-23 1,841.00 -0.50 -0.03% 1,857.15
1,841.00		 1,850.16 15,200
32		 281.22 46,075 5,700
14.12%
GNFC 23-Feb-23 609.00 -1.00 -0.16% 617.00
608.70		 611.51 45,500
35		 278.24 46,800 40,300
620.00%
TECHM 23-Feb-23 1,124.75 -10.70 -0.94% 1,136.05
1,124.00		 1,129.12 24,600
41		 277.76 38,400 12,600
48.84%
TATAPOWER 23-Feb-23 229.15 -1.15 -0.50% 230.30
227.40		 228.50 121,500
36		 277.63 357,750 81,000
29.27%
CUMMINSIND 25-Jan-23 1,438.00 0.25 0.02% 1,445.20
1,425.00		 1,437.97 19,200
32		 276.09 83,400 -600
-0.71%
INTELLECT 25-Jan-23 468.25 -7.05 -1.48% 475.75
468.10		 471.75 56,000
75		 264.18 219,000 13,000
6.31%
BALRAMCHIN 25-Jan-23 389.55 -3.00 -0.76% 394.05
386.85		 390.72 65,600
41		 256.31 377,600 9,600
2.61%
RAMCOCEM 25-Jan-23 696.50 0.85 0.12% 704.00
690.00		 694.87 36,550
43		 253.97 122,400 5,950
5.11%
ITC 23-Feb-23 339.55 -0.30 -0.09% 340.05
337.30		 338.35 73,600
46		 249.03 569,600 54,400
10.56%
INDIACEM 25-Jan-23 251.10 -0.95 -0.38% 254.20
250.00		 251.80 98,600
34		 248.27 345,100 14,500
4.39%
FSL 25-Jan-23 115.40 0.50 0.44% 115.90
114.20		 115.19 213,200
41		 245.59 665,600 57,200
9.40%
GLENMARK 25-Jan-23 441.20 1.30 0.30% 444.90
436.40		 441.25 53,650
47		 236.73 156,600 8,700
5.88%
PVR 25-Jan-23 1,923.25 17.85 0.94% 1,929.30
1,910.10		 1,920.53 11,803
29		 226.68 66,748 2,849
4.46%
HDFCAMC 25-Jan-23 2,205.15 -16.95 -0.76% 2,224.00
2,205.00		 2,211.74 10,200
34		 225.60 63,900 0
0.00%
BHARATFORG 25-Jan-23 857.00 -5.45 -0.63% 864.95
853.75		 858.37 26,000
26		 223.18 99,000 4,000
4.21%
IRCTC 23-Feb-23 726.50 -1.50 -0.21% 730.05
722.25		 725.22 30,625
35		 222.10 112,875 16,625
17.27%
BAJAJ-AUTO 25-Jan-23 3,700.00 -6.30 -0.17% 3,704.20
3,690.00		 3,695.65 6,000
24		 221.74 27,750 2,750
11.00%
PNB 25-Jan-23 55.80 1.05 1.92% 55.90
54.80		 55.39 400,000
25		 221.56 11,888,000 -384,000
-3.13%
ICICIBANK 23-Feb-23 950.95 2.05 0.22% 953.00
948.80		 950.76 23,100
33		 219.63 72,800 11,900
19.54%
CUB 23-Feb-23 197.15 2.55 1.31% 200.35
196.00		 198.57 110,000
22		 218.43 60,000 0
0.00%
POLYCAB 25-Jan-23 2,708.45 6.95 0.26% 2,713.00
2,676.10		 2,693.03 8,100
27		 218.14 13,800 -1,500
-9.80%
BAJAJFINSV 23-Feb-23 1,670.05 -4.95 -0.30% 1,677.00
1,669.00		 1,671.75 12,500
25		 208.97 23,000 -500
-2.13%
MFSL 25-Jan-23 728.40 13.65 1.91% 730.75
716.50		 726.03 28,600
44		 207.64 73,450 -1,300
-1.74%
ABFRL 25-Jan-23 319.50 -1.75 -0.54% 320.15
317.35		 318.83 65,000
25		 207.24 286,000 5,200
1.85%
INDUSTOWER 25-Jan-23 204.30 -0.85 -0.41% 205.00
203.55		 203.92 100,800
36		 205.55 341,600 50,400
17.31%
CIPLA 25-Jan-23 1,128.55 0.35 0.03% 1,130.10
1,122.90		 1,127.52 18,200
28		 205.21 64,350 -3,250
-4.81%
CANBK 23-Feb-23 328.75 4.15 1.28% 329.75
322.00		 325.50 62,100
23		 202.14 140,400 16,200
13.04%
PETRONET 25-Jan-23 215.40 0.50 0.23% 216.00
214.55		 215.49 90,000
30		 193.94 231,000 27,000
13.24%
DALBHARAT 25-Jan-23 1,903.50 -54.00 -2.76% 1,948.00
1,903.50		 1,922.36 10,000
20		 192.24 13,500 2,000
17.39%
OBEROIRLTY 25-Jan-23 968.30 0.35 0.04% 975.00
957.90		 969.31 19,600
28		 189.98 59,500 2,100
3.66%
TCS 23-Feb-23 3,484.95 -14.70 -0.42% 3,490.00
3,474.00		 3,482.45 5,425
31		 188.92 20,125 3,150
18.56%
ZYDUSLIFE 25-Jan-23 418.65 -2.05 -0.49% 421.40
416.80		 418.98 45,000
25		 188.54 248,400 9,000
3.76%
RAIN 23-Feb-23 190.90 2.90 1.54% 192.85
190.55		 191.69 98,000
28		 187.86 94,500 59,500
170.00%
BRITANNIA 23-Feb-23 4,458.15 -25.55 -0.57% 4,463.00
4,435.00		 4,448.06 4,200
21		 186.82 5,000 -400
-7.41%
BAJFINANCE 23-Feb-23 6,809.45 -3.80 -0.06% 6,840.00
6,783.00		 6,814.21 2,625
21		 178.87 10,875 1,125
11.54%
TRENT 25-Jan-23 1,497.45 8.50 0.57% 1,498.00
1,470.10		 1,484.02 12,000
17		 178.08 29,200 2,000
7.35%
UPL 23-Feb-23 817.70 22.70 2.86% 820.20
801.00		 812.30 20,800
16		 168.96 22,100 11,700
112.50%
ABB 25-Jan-23 3,014.85 -4.85 -0.16% 3,037.35
3,004.00		 3,017.66 5,500
22		 165.97 37,500 1,500
4.17%
MARUTI 23-Feb-23 8,985.60 -14.45 -0.16% 9,000.00
8,962.25		 8,981.17 1,800
18		 161.66 4,600 900
24.32%
L&TFH 23-Feb-23 95.50 2.55 2.74% 95.50
93.40		 94.59 169,556
19		 160.38 232,024 116,012
100.00%
APOLLOTYRE 23-Feb-23 322.70 -0.10 -0.03% 327.00
322.70		 324.91 49,000
14		 159.21 101,500 21,000
26.09%
AMBUJACEM 23-Feb-23 585.10 -5.60 -0.95% 589.40
584.70		 587.28 27,000
15		 158.57 36,000 21,600
150.00%
SAIL 23-Feb-23 89.45 1.35 1.53% 90.00
89.00		 89.51 176,000
22		 157.54 368,000 136,000
58.62%
VEDL 23-Feb-23 325.00 5.00 1.56% 327.50
324.00		 325.87 48,000
24		 156.42 74,000 2,000
2.78%
BSOFT 23-Feb-23 336.75 -0.75 -0.22% 342.60
336.40		 339.25 46,000
23		 156.06 44,000 8,000
22.22%
INDUSINDBK 23-Feb-23 1,220.00 17.45 1.45% 1,220.15
1,209.85		 1,216.19 12,600
28		 153.24 9,450 0
0.00%
ADANIPORTS 23-Feb-23 913.65 7.35 0.81% 913.65
899.45		 908.99 16,250
26		 147.71 21,875 2,500
12.90%
WHIRLPOOL 25-Jan-23 1,550.15 -8.35 -0.54% 1,571.15
1,550.00		 1,558.15 9,450
27		 147.25 18,200 3,150
20.93%
FEDERALBNK 23-Feb-23 138.90 4.25 3.16% 138.90
135.20		 137.88 105,000
21		 144.77 115,000 75,000
187.50%
AXISBANK 23-Feb-23 919.00 -0.35 -0.04% 920.75
918.10		 919.82 15,600
13		 143.49 33,600 6,000
21.74%
DIXON 25-Jan-23 4,420.00 6.85 0.16% 4,428.00
4,386.05		 4,408.78 3,250
26		 143.29 17,250 375
2.22%
VOLTAS 23-Feb-23 871.60 3.10 0.36% 873.30
866.00		 869.75 16,200
27		 140.90 28,800 7,200
33.33%
LUPIN 23-Feb-23 784.30 6.50 0.84% 784.30
779.30		 782.39 17,850
21		 139.66 16,150 12,750
375.00%
IOC 23-Feb-23 78.30 0.00 0.00% 79.00
78.05		 78.57 175,500
18		 137.89 399,750 87,750
28.13%
HAVELLS 25-Jan-23 1,253.30 0.25 0.02% 1,256.80
1,232.65		 1,247.68 11,000
22		 137.24 53,500 2,000
3.88%
TATACHEM 23-Feb-23 1,079.05 16.15 1.52% 1,090.35
1,077.55		 1,081.64 12,500
25		 135.21 18,000 4,000
28.57%
LTI 23-Feb-23 5,150.00 75.00 1.48% 5,170.40
5,055.00		 5,119.57 2,550
17		 130.55 4,200 4,200
0.00%
TVSMOTOR 23-Feb-23 1,026.00 -11.10 -1.07% 1,044.00
1,016.90		 1,024.06 12,600
18		 129.03 6,300 5,600
800.00%
DLF 23-Feb-23 425.35 6.35 1.52% 426.10
423.55		 425.33 29,700
18		 126.32 47,850 3,300
7.41%
COLPAL 25-Jan-23 1,622.00 -19.20 -1.17% 1,640.90
1,618.90		 1,630.62 7,700
22		 125.56 16,100 -350
-2.13%
METROPOLIS 25-Jan-23 1,467.00 -19.95 -1.34% 1,486.30
1,460.00		 1,472.49 8,400
28		 123.69 39,600 3,600
10.00%
ASIANPAINT 23-Feb-23 3,226.00 20.65 0.64% 3,233.00
3,199.95		 3,219.62 3,800
19		 122.35 11,600 1,000
9.43%
MARICO 25-Jan-23 508.20 -2.95 -0.58% 510.30
507.40		 508.57 22,800
19		 115.95 210,000 7,200
3.55%
ABCAPITAL 23-Feb-23 161.40 8.00 5.22% 161.75
155.50		 159.63 70,200
13		 112.06 59,400 27,000
83.33%
HINDUNILVR 23-Feb-23 2,674.90 5.60 0.21% 2,674.90
2,648.00		 2,656.82 4,200
14		 111.59 10,800 1,500
16.13%
NMDC 23-Feb-23 125.45 3.00 2.45% 125.45
124.40		 124.55 85,500
19		 106.49 265,500 85,500
47.50%
LTIM 23-Feb-23 5,055.00 -95.00 -1.84% 5,083.95
5,051.95		 5,062.55 2,100
14		 106.31 4,200 4,200
0.00%
MANAPPURAM 23-Feb-23 125.65 4.55 3.76% 127.50
125.00		 126.08 84,000
14		 105.91 138,000 24,000
21.05%
LT 23-Feb-23 2,123.85 -3.15 -0.15% 2,132.00
2,112.00		 2,126.53 4,800
16		 102.07 11,100 2,100
23.33%
M&M 23-Feb-23 1,282.00 -9.10 -0.70% 1,288.10
1,280.05		 1,282.71 7,700
11		 98.77 19,600 3,500
21.74%
BHARTIARTL 23-Feb-23 857.15 2.90 0.34% 861.00
857.00		 858.93 11,400
12		 97.92 24,700 6,650
36.84%
CHAMBLFERT 23-Feb-23 313.00 5.95 1.94% 313.00
309.05		 310.57 31,500
21		 97.83 51,000 18,000
54.55%
NESTLEIND 25-Jan-23 19,953.35 -90.95 -0.45% 20,023.00
19,843.65		 19,905.12 480
12		 95.54 3,320 80
2.47%
CROMPTON 25-Jan-23 372.45 0.75 0.20% 378.95
372.45		 374.46 25,500
17		 95.49 61,500 1,500
2.50%
PAGEIND 25-Jan-23 48,089.30 -130.70 -0.27% 48,489.65
47,897.25		 48,164.92 195
13		 93.92 825 135
19.57%
BIOCON 23-Feb-23 285.50 -4.10 -1.42% 289.05
285.50		 287.36 32,200
14		 92.53 36,800 13,800
60.00%
JUBLFOOD 23-Feb-23 563.80 5.45 0.98% 563.80
554.95		 560.58 16,250
13		 91.09 31,250 -3,750
-10.71%
JINDALSTEL 23-Feb-23 578.10 4.50 0.78% 583.00
576.40		 578.82 15,000
12		 86.82 38,750 7,500
24.00%
JSWSTEEL 23-Feb-23 768.00 11.20 1.48% 770.05
763.00		 767.32 10,800
8		 82.87 43,200 5,400
14.29%
PERSISTENT 23-Feb-23 4,299.15 -60.60 -1.39% 4,315.70
4,264.40		 4,297.56 1,925
11		 82.73 2,800 875
45.45%
SRF 23-Feb-23 2,450.00 0.00 0.00% 2,454.00
2,425.00		 2,442.14 3,375
9		 82.42 7,875 375
5.00%
BATAINDIA 25-Jan-23 1,761.30 5.40 0.31% 1,763.95
1,751.00		 1,758.02 4,675
17		 82.19 48,400 275
0.57%
ALKEM 25-Jan-23 3,125.90 -9.10 -0.29% 3,137.50
3,121.05		 3,125.54 2,600
13		 81.26 5,600 1,600
40.00%
ICICIGI 25-Jan-23 1,239.55 -13.95 -1.11% 1,252.00
1,239.55		 1,246.29 6,375
15		 79.45 37,825 0
0.00%
MOTHERSON 23-Feb-23 77.00 1.55 2.05% 77.70
75.35		 76.92 101,250
15		 77.88 263,250 20,250
8.33%
ONGC 23-Feb-23 145.40 2.20 1.54% 145.80
142.65		 144.43 53,900
14		 77.85 111,650 3,850
3.57%
OFSS 25-Jan-23 3,206.95 -56.95 -1.74% 3,243.90
3,206.95		 3,218.75 2,400
12		 77.25 10,000 2,000
25.00%
SRTRANSFIN 23-Feb-23 1,282.00 8.05 0.63% 1,285.00
1,279.55		 1,282.94 6,000
10		 76.98 7,800 -1,200
-13.33%
GUJGASLTD 23-Feb-23 512.10 -7.90 -1.52% 518.00
510.00		 512.44 15,000
12		 76.87 18,750 8,750
87.50%
LTTS 23-Feb-23 4,200.85 -53.50 -1.26% 4,225.00
4,190.00		 4,203.21 1,800
9		 75.66 15,400 600
4.05%
IEX 23-Feb-23 153.00 0.20 0.13% 154.20
153.00		 153.65 48,750
13		 74.90 393,750 15,000
3.96%
ABBOTINDIA 25-Jan-23 20,300.00 -122.50 -0.60% 20,422.50
20,290.55		 20,315.11 360
9		 73.13 920 160
21.05%
MGL 25-Jan-23 917.15 -3.35 -0.36% 917.15
910.05		 912.44 8,000
10		 73.00 47,200 2,400
5.36%
NTPC 23-Feb-23 177.25 2.95 1.69% 177.25
176.00		 176.69 39,900
7		 70.50 74,100 17,100
30.00%
GMRINFRA 23-Feb-23 44.30 0.15 0.34% 44.30
43.80		 44.05 157,500
7		 69.38 562,500 90,000
19.05%
BEL 23-Feb-23 108.85 1.05 0.97% 108.85
107.15		 108.06 62,700
11		 67.75 205,200 5,700
2.86%
APOLLOHOSP 23-Feb-23 4,873.00 -72.00 -1.46% 4,945.00
4,872.00		 4,898.51 1,375
11		 67.35 1,250 -375
-23.08%
M&MFIN 23-Feb-23 243.10 14.60 6.39% 243.45
232.50		 240.28 28,000
7		 67.28 36,000 16,000
80.00%
ATUL 25-Jan-23 8,855.65 -31.30 -0.35% 8,955.05
8,839.05		 8,896.05 750
10		 66.72 1,125 150
15.38%
IGL 23-Feb-23 438.50 -6.85 -1.54% 446.00
434.00		 437.67 15,125
11		 66.20 23,375 2,750
13.33%
EICHERMOT 23-Feb-23 3,390.00 21.25 0.63% 3,390.00
3,370.95		 3,379.10 1,925
11		 65.05 8,925 -700
-7.27%
AARTIIND 23-Feb-23 680.00 -1.05 -0.15% 686.20
677.00		 680.52 9,350
11		 63.63 17,850 2,550
16.67%
RBLBANK 23-Feb-23 158.00 2.70 1.74% 159.00
155.85		 157.65 40,000
8		 63.06 70,000 20,000
40.00%
NAUKRI 23-Feb-23 4,130.95 34.45 0.84% 4,135.00
4,090.00		 4,116.80 1,500
12		 61.75 4,750 1,250
35.71%
DEEPAKNTR 23-Feb-23 2,268.80 37.60 1.69% 2,275.00
2,239.90		 2,261.42 2,500
10		 56.54 3,500 500
16.67%
MUTHOOTFIN 23-Feb-23 1,136.00 5.50 0.49% 1,150.00
1,135.00		 1,140.83 4,950
9		 56.47 21,450 0
0.00%
LICHSGFIN 23-Feb-23 404.25 6.70 1.69% 405.35
400.20		 403.10 14,000
7		 56.43 28,000 4,000
16.67%
NATIONALUM 23-Feb-23 82.30 2.75 3.46% 82.50
80.90		 81.73 67,500
9		 55.17 142,500 7,500
5.56%
PEL 23-Feb-23 924.85 48.25 5.50% 924.95
883.00		 903.95 6,050
11		 54.69 14,300 4,400
44.44%
RECLTD 23-Feb-23 113.85 0.70 0.62% 114.95
113.25		 113.78 48,000
6		 54.61 160,000 24,000
17.65%
POWERGRID 23-Feb-23 224.90 1.90 0.85% 224.90
220.80		 222.90 24,300
9		 54.16 59,400 13,500
29.41%
PFC 23-Feb-23 140.65 -0.55 -0.39% 141.90
140.65		 141.34 37,200
6		 52.58 105,400 12,400
13.33%
CUMMINSIND 23-Feb-23 1,440.00 10.85 0.76% 1,454.20
1,433.50		 1,440.74 3,600
6		 51.87 4,200 3,000
250.00%
BOSCHLTD 25-Jan-23 17,375.95 16.30 0.09% 17,375.95
17,208.55		 17,250.43 300
6		 51.75 2,800 -100
-3.45%
ULTRACEMCO 23-Feb-23 7,326.00 -57.35 -0.78% 7,350.00
7,301.05		 7,328.79 700
7		 51.30 2,800 200
7.69%
ICICIPRULI 23-Feb-23 485.00 -5.65 -1.15% 488.00
485.00		 485.75 10,500
7		 51.00 34,500 6,000
21.05%
IBULHSGFIN 25-Jan-23 147.95 3.35 2.32% 149.40
147.80		 148.87 32,000
8		 47.64 3,048,000 -32,000
-1.04%
SIEMENS 25-Jan-23 2,798.70 -0.70 -0.03% 2,806.60
2,791.00		 2,799.35 1,650
6		 46.19 21,450 275
1.30%
COROMANDEL 25-Jan-23 935.00 7.05 0.76% 935.00
928.10		 930.64 4,900
7		 45.60 33,600 -700
-2.04%
AUROPHARMA 23-Feb-23 475.00 -6.90 -1.43% 477.00
475.00		 475.78 9,000
9		 42.82 29,000 8,000
38.10%
HDFC 23-Feb-23 2,723.00 6.90 0.25% 2,725.00
2,700.00		 2,714.16 1,500
5		 40.71 3,000 900
42.86%
HDFCLIFE 23-Feb-23 600.35 -2.10 -0.35% 603.70
598.40		 600.96 6,600
6		 39.66 14,300 0
0.00%
DELTACORP 25-Jan-23 236.20 4.50 1.94% 236.90
232.00		 234.89 16,800
7		 39.46 1,024,800 -16,800
-1.61%
PETRONET 23-Feb-23 216.55 0.05 0.02% 216.70
216.50		 216.60 18,000
6		 38.99 24,000 6,000
33.33%
SBILIFE 25-Jan-23 1,296.45 -13.65 -1.04% 1,305.45
1,296.45		 1,298.70 3,000
4		 38.96 45,000 -750
-1.64%
BALKRISIND 23-Feb-23 2,093.25 -3.75 -0.18% 2,098.10
2,090.00		 2,095.07 1,800
6		 37.71 2,400 1,200
100.00%
BALRAMCHIN 23-Feb-23 389.50 -6.05 -1.53% 395.30
388.00		 391.60 9,600
6		 37.59 19,200 1,600
9.09%
SUNTV 23-Feb-23 500.75 0.75 0.15% 501.00
499.00		 500.55 7,500
5		 37.54 19,500 3,000
18.18%
DABUR 23-Feb-23 598.00 -1.85 -0.31% 600.00
593.40		 596.64 6,250
5		 37.29 28,750 3,750
15.00%
PIIND 25-Jan-23 3,511.35 -8.70 -0.25% 3,552.10
3,511.35		 3,529.36 1,000
4		 35.29 10,500 -250
-2.33%
GODREJPROP 23-Feb-23 1,380.00 20.00 1.47% 1,387.95
1,362.30		 1,378.85 2,550
6		 35.16 3,825 850
28.57%
BERGEPAINT 23-Feb-23 632.00 2.05 0.33% 636.00
632.00		 634.29 5,500
5		 34.89 6,600 1,100
20.00%
GAIL 23-Feb-23 95.00 -0.20 -0.21% 95.20
94.85		 95.01 36,600
4		 34.77 393,450 18,300
4.88%
HDFCAMC 23-Feb-23 2,211.75 -19.25 -0.86% 2,221.00
2,211.00		 2,215.46 1,500
5		 33.23 7,200 300
4.35%
INDHOTEL 23-Feb-23 330.00 1.00 0.30% 331.00
329.50		 329.94 10,000
5		 32.99 34,000 6,000
21.43%
ZEEL 23-Feb-23 274.40 -2.25 -0.81% 274.95
274.40		 274.78 12,000
4		 32.97 39,000 0
0.00%
DIVISLAB 23-Feb-23 3,418.00 -20.90 -0.61% 3,421.45
3,415.00		 3,418.01 900
6		 30.76 7,500 600
8.70%
SYNGENE 25-Jan-23 607.45 -3.45 -0.56% 609.00
607.45		 608.45 5,000
5		 30.42 52,000 -2,000
-3.70%
SUNPHARMA 23-Feb-23 1,052.00 -0.50 -0.05% 1,052.00
1,047.20		 1,049.50 2,800
4		 29.39 11,200 2,100
23.08%
MIDCPNIFTY 13-Dec-22 7,582.95 285.60 3.91% 7,720.05
7,523.80		 7,615.02 375
15		 28.56 - 0
0.00%
MIDCPNIFTY 06-Dec-22 7,524.95 122.80 1.66% 7,720.05
7,500.00		 7,595.02 375
15		 28.48 - 0
0.00%
IPCALAB 25-Jan-23 872.75 -5.80 -0.66% 874.40
872.00		 872.89 3,250
5		 28.37 27,950 0
0.00%
MRF 23-Feb-23 94,399.00 -501.00 -0.53% 94,399.00
94,399.00		 94,399.00 30
3		 28.32 200 0
0.00%
HONAUT 25-Jan-23 42,698.15 -184.55 -0.43% 43,291.15
42,698.15		 42,915.52 60
4		 25.75 315 -15
-4.55%
HINDPETRO 23-Feb-23 234.10 -6.10 -2.54% 237.00
234.10		 235.01 10,800
4		 25.38 13,500 10,800
400.00%
HEROMOTOCO 23-Feb-23 2,813.00 7.95 0.28% 2,813.05
2,791.25		 2,805.76 900
3		 25.25 11,700 300
2.63%
COFORGE 23-Feb-23 4,149.25 4.25 0.10% 4,155.00
4,149.25		 4,151.13 600
4		 24.91 4,650 300
6.90%
TORNTPOWER 25-Jan-23 553.65 -0.30 -0.05% 555.10
550.50		 553.08 4,500
3		 24.89 12,000 -3,000
-20.00%
MPHASIS 23-Feb-23 2,180.60 -11.40 -0.52% 2,190.30
2,180.60		 2,186.60 1,100
4		 24.05 3,850 275
7.69%
MCDOWELL-N 23-Feb-23 946.45 -6.95 -0.73% 947.00
940.00		 943.62 2,500
4		 23.59 5,625 -625
-10.00%
COLPAL 23-Feb-23 1,628.85 -21.65 -1.31% 1,639.45
1,627.70		 1,633.50 1,400
4		 22.87 3,850 700
22.22%
TATACONSUM 23-Feb-23 816.25 -12.65 -1.53% 816.25
806.05		 812.53 2,700
3		 21.94 5,400 900
20.00%
INDIAMART 25-Jan-23 4,508.35 32.00 0.71% 4,508.35
4,480.00		 4,489.45 450
3		 20.20 15,900 300
1.92%
ACC 23-Feb-23 2,667.50 17.15 0.65% 2,667.50
2,666.00		 2,666.70 750
3		 20.00 2,750 750
37.50%
TITAN 23-Feb-23 2,634.45 -27.55 -1.03% 2,658.55
2,634.45		 2,646.50 750
2		 19.85 2,250 -750
-25.00%
OFSS 23-Feb-23 3,270.00 -13.70 -0.42% 3,270.00
3,270.00		 3,270.00 600
3		 19.62 2,800 200
7.69%
MCX 25-Jan-23 1,592.55 7.45 0.47% 1,597.80
1,592.55		 1,595.78 1,200
3		 19.15 39,600 1,200
3.13%
CHOLAFIN 23-Feb-23 749.75 19.75 2.71% 749.95
749.75		 749.85 2,500
2		 18.75 3,750 2,500
200.00%
GODREJCP 23-Feb-23 898.20 3.70 0.41% 898.20
898.15		 898.17 2,000
2		 17.96 6,000 2,000
50.00%
HINDCOPPER 23-Feb-23 123.95 2.95 2.44% 123.95
123.10		 123.61 14,400
3		 17.80 48,000 4,800
11.11%
IDEA 23-Feb-23 8.40 -0.10 -1.18% 8.50
8.40		 8.43 210,000
3		 17.70 910,000 210,000
30.00%
HAL 23-Feb-23 2,823.00 9.00 0.32% 2,823.00
2,814.00		 2,818.50 600
2		 16.91 4,800 0
0.00%
TORNTPHARM 25-Jan-23 1,632.85 -12.95 -0.79% 1,632.85
1,632.85		 1,632.85 1,000
2		 16.33 7,500 -500
-6.25%
HCLTECH 23-Feb-23 1,142.50 3.50 0.31% 1,144.10
1,142.50		 1,143.30 1,400
2		 16.01 11,900 700
6.25%
CONCOR 23-Feb-23 795.00 10.00 1.27% 805.20
795.00		 800.10 2,000
2		 16.00 3,000 2,000
200.00%
BATAINDIA 23-Feb-23 1,766.55 -6.40 -0.36% 1,769.55
1,766.55		 1,768.55 825
3		 14.59 2,750 275
11.11%
INTELLECT 23-Feb-23 476.30 5.15 1.09% 478.35
476.30		 477.21 3,000
3		 14.32 10,000 2,000
25.00%
MARICO 23-Feb-23 507.90 -3.30 -0.65% 507.90
507.50		 507.70 2,400
2		 12.18 13,200 2,400
22.22%
FSL 23-Feb-23 115.25 0.25 0.22% 115.25
115.00		 115.12 10,400
2		 11.97 31,200 5,200
20.00%
SHREECEM 23-Feb-23 23,440.90 -309.10 -1.30% 23,700.00
23,440.90		 23,570.45 50
2		 11.79 225 0
0.00%
INDUSTOWER 23-Feb-23 203.50 -2.00 -0.97% 204.00
203.50		 203.75 5,600
2		 11.41 14,000 5,600
66.67%
ASTRAL 23-Feb-23 2,055.00 9.00 0.44% 2,057.00
2,055.00		 2,056.00 550
2		 11.31 1,650 275
20.00%
LAURUSLABS 23-Feb-23 428.95 -3.75 -0.87% 428.95
428.50		 428.72 2,200
2		 9.43 79,200 1,100
1.41%
GRASIM 23-Feb-23 1,863.00 20.00 1.09% 1,863.00
1,863.00		 1,863.00 475
1		 8.85 1,900 0
0.00%
BHARATFORG 23-Feb-23 856.95 -5.50 -0.64% 856.95
856.95		 856.95 1,000
1		 8.57 6,000 0
0.00%
POLYCAB 23-Feb-23 2,700.70 120.70 4.68% 2,700.70
2,700.70		 2,700.70 300
1		 8.10 900 300
50.00%
JKCEMENT 23-Feb-23 3,237.65 -2.35 -0.07% 3,237.65
3,237.65		 3,237.65 250
1		 8.09 500 0
0.00%
PVR 23-Feb-23 1,923.25 2.50 0.13% 1,923.25
1,923.25		 1,923.25 407
1		 7.83 2,849 -407
-12.50%
PAGEIND 23-Feb-23 48,500.00 201.70 0.42% 48,500.00
48,500.00		 48,500.00 15
1		 7.28 90 15
20.00%
MGL 23-Feb-23 908.50 -17.50 -1.89% 908.50
908.50		 908.50 800
1		 7.27 6,400 800
14.29%
GRANULES 23-Feb-23 350.20 5.25 1.52% 350.20
350.20		 350.20 2,000
1		 7.00 6,000 2,000
50.00%
EXIDEIND 23-Feb-23 192.50 -0.75 -0.39% 192.50
192.50		 192.50 3,600
1		 6.93 43,200 3,600
9.09%
SBICARD 23-Feb-23 850.00 -5.75 -0.67% 850.00
850.00		 850.00 800
1		 6.80 7,200 800
12.50%
INDIAMART 23-Feb-23 4,492.00 7.65 0.17% 4,492.00
4,492.00		 4,492.00 150
1		 6.74 1,200 150
14.29%
AUBANK 23-Feb-23 650.30 12.40 1.94% 650.30
650.30		 650.30 1,000
1		 6.50 10,000 1,000
11.11%
GLENMARK 23-Feb-23 441.60 -2.70 -0.61% 441.60
441.60		 441.60 1,450
1		 6.40 5,800 0
0.00%
LALPATHLAB 23-Feb-23 2,420.80 41.05 1.72% 2,420.80
2,420.80		 2,420.80 250
1		 6.05 4,500 250
5.88%
METROPOLIS 23-Feb-23 1,475.30 -24.05 -1.60% 1,475.30
1,475.30		 1,475.30 400
1		 5.90 2,000 400
25.00%
DRREDDY 23-Feb-23 4,562.55 40.55 0.90% 4,562.55
4,562.55		 4,562.55 125
1		 5.70 1,000 125
14.29%
CANFINHOME 23-Feb-23 580.00 24.40 4.39% 580.00
580.00		 580.00 975
1		 5.66 5,850 975
20.00%
MIDCPNIFTY 27-Dec-22 7,256.50 -224.45 -3.00% 7,256.50
7,256.50		 7,256.50 75
0		 5.44 150 0
0.00%
ICICIGI 23-Feb-23 1,261.10 1.10 0.09% 1,261.10
1,261.10		 1,261.10 425
1		 5.36 2,550 425
20.00%
MFSL 23-Feb-23 731.00 25.00 3.54% 731.00
731.00		 731.00 650
1		 4.75 650 0
0.00%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
ISO 27001 - BSI Assurance Mark
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.