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)
Jun 01, 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-Jun-23 43,985.95 -255.70 -0.58% 44,290.00
43,861.00		 44,101.02 2,341,875
93,675		 1,032,790.76 2,175,500 71,300
3.39%
NIFTY 29-Jun-23 18,574.80 -54.75 -0.29% 18,659.00
18,550.00		 18,607.62 5,072,300
101,446		 943,834.31 8,833,800 -475,750
-5.11%
KOTAKBANK 29-Jun-23 1,928.50 -49.80 -2.52% 1,971.85
1,921.70		 1,936.61 12,858,400
32,146		 249,017.06 30,604,800 2,360,800
8.36%
HDFCBANK 29-Jun-23 1,614.20 -9.30 -0.57% 1,629.90
1,613.20		 1,622.95 14,791,150
26,893		 240,052.97 76,590,800 1,857,350
2.49%
COALINDIA 29-Jun-23 229.80 -10.60 -4.41% 230.85
226.00		 229.58 69,384,000
16,520		 159,291.79 64,159,200 26,199,600
69.02%
RELIANCE 29-Jun-23 2,483.75 -5.40 -0.22% 2,502.40
2,476.85		 2,488.94 6,080,750
24,323		 151,346.22 34,565,750 1,062,750
3.17%
ICICIBANK 29-Jun-23 943.45 -12.50 -1.31% 958.00
939.60		 949.57 14,295,400
20,422		 135,744.83 67,183,200 -144,900
-0.22%
AXISBANK 29-Jun-23 925.95 3.65 0.40% 933.90
921.60		 927.84 12,824,400
10,687		 118,989.91 47,467,200 -1,022,400
-2.11%
TATAMOTORS 29-Jun-23 537.65 8.50 1.61% 539.70
525.05		 533.94 20,361,825
14,289		 108,719.93 51,566,475 9,975
0.02%
SBIN 29-Jun-23 586.00 2.00 0.34% 589.10
584.05		 586.71 16,417,500
10,945		 96,323.11 63,171,000 -1,689,000
-2.60%
APOLLOHOSP 29-Jun-23 4,850.00 190.30 4.08% 4,873.50
4,674.00		 4,820.78 1,833,750
14,670		 88,401.05 2,126,625 131,250
6.58%
MARUTI 29-Jun-23 9,374.20 0.05 0.00% 9,439.75
9,270.00		 9,368.57 860,500
8,605		 80,616.54 2,079,500 13,700
0.66%
BHARTIARTL 29-Jun-23 825.75 -19.25 -2.28% 837.95
822.60		 828.92 9,423,050
9,919		 78,109.55 40,302,800 -931,950
-2.26%
HDFC 29-Jun-23 2,661.00 -2.70 -0.10% 2,681.30
2,658.00		 2,671.86 2,871,000
9,570		 76,709.10 25,186,500 -216,300
-0.85%
BAJFINANCE 29-Jun-23 7,070.00 52.00 0.74% 7,088.95
6,981.45		 7,048.77 942,500
7,540		 66,434.66 3,728,000 30,625
0.83%
TCS 29-Jun-23 3,322.00 18.55 0.56% 3,342.00
3,302.10		 3,328.19 1,794,275
10,253		 59,716.88 12,861,275 -37,100
-0.29%
ITC 29-Jun-23 442.90 -5.90 -1.31% 449.05
442.15		 444.15 12,944,000
8,090		 57,490.78 71,136,000 -656,000
-0.91%
HAL 29-Jun-23 3,067.05 -10.60 -0.34% 3,087.25
3,047.00		 3,066.61 1,818,900
6,063		 55,778.57 4,148,100 144,900
3.62%
M&M 29-Jun-23 1,328.00 5.10 0.39% 1,346.30
1,318.10		 1,333.72 4,176,200
5,966		 55,698.81 13,001,800 -256,200
-1.93%
HINDUNILVR 29-Jun-23 2,682.20 15.55 0.58% 2,722.00
2,654.25		 2,698.50 2,017,800
6,726		 54,450.33 9,285,900 -185,400
-1.96%
RBLBANK 29-Jun-23 169.55 6.55 4.02% 172.95
163.45		 169.67 31,720,000
6,344		 53,819.32 44,895,000 2,535,000
5.98%
INDUSINDBK 29-Jun-23 1,286.50 2.90 0.23% 1,293.35
1,259.85		 1,283.41 4,149,900
9,222		 53,260.23 19,264,500 456,750
2.43%
INFY 29-Jun-23 1,310.80 0.40 0.03% 1,319.80
1,307.65		 1,313.27 4,019,600
10,049		 52,788.20 42,017,200 -308,400
-0.73%
DIXON 29-Jun-23 3,922.00 40.40 1.04% 4,028.75
3,852.45		 3,941.36 1,330,500
10,644		 52,439.79 1,173,375 16,250
1.40%
BAJAJ-AUTO 29-Jun-23 4,676.20 78.30 1.70% 4,691.00
4,614.30		 4,666.54 1,083,250
4,333		 50,550.29 2,546,750 186,500
7.90%
BANKBARODA 29-Jun-23 186.15 0.25 0.13% 188.50
185.40		 186.89 25,055,550
4,283		 46,826.32 90,704,250 -947,700
-1.03%
SUNPHARMA 29-Jun-23 991.70 8.75 0.89% 994.00
979.45		 987.37 4,727,800
6,754		 46,680.88 24,147,900 -1,346,800
-5.28%
BANKNIFTY 27-Jul-23 44,100.00 -264.45 -0.60% 44,401.05
44,011.00		 44,237.84 99,660
6,644		 44,087.43 230,835 540
0.23%
IDFCFIRSTB 29-Jun-23 72.30 0.55 0.77% 73.20
71.25		 72.53 59,820,000
3,988		 43,387.45 208,200,000 4,815,000
2.37%
ADANIENT 29-Jun-23 2,512.50 -1.05 -0.04% 2,551.70
2,500.25		 2,521.51 1,702,500
6,810		 42,928.71 9,157,750 500
0.01%
NIFTY 27-Jul-23 18,653.00 -55.25 -0.30% 18,735.00
18,633.80		 18,687.41 229,150
4,583		 42,822.20 741,950 8,850
1.21%
ASIANPAINT 29-Jun-23 3,232.05 34.80 1.09% 3,247.85
3,210.00		 3,230.48 1,274,400
6,372		 41,169.24 5,139,800 -179,600
-3.38%
ABB 29-Jun-23 3,959.00 -125.20 -3.07% 4,119.55
3,946.85		 4,001.06 1,000,000
4,000		 40,010.60 1,375,500 -126,250
-8.41%
MANAPPURAM 29-Jun-23 114.40 3.55 3.20% 115.65
110.65		 113.80 33,342,000
5,557		 37,943.20 58,914,000 7,548,000
14.69%
CANBK 29-Jun-23 311.10 -0.25 -0.08% 313.95
310.15		 311.69 12,120,300
4,489		 37,777.76 41,863,500 -612,900
-1.44%
NAUKRI 29-Jun-23 4,238.15 129.80 3.16% 4,304.90
4,127.80		 4,253.99 843,250
6,746		 35,871.77 1,656,875 -14,000
-0.84%
M&MFIN 29-Jun-23 295.70 9.15 3.19% 296.55
286.00		 293.59 12,200,000
3,050		 35,817.98 26,216,000 -256,000
-0.97%
LT 29-Jun-23 2,226.55 4.10 0.18% 2,235.70
2,216.55		 2,226.94 1,606,500
5,355		 35,775.79 13,137,300 -96,900
-0.73%
DIVISLAB 29-Jun-23 3,535.85 68.70 1.98% 3,572.25
3,468.35		 3,542.39 1,008,900
6,726		 35,739.17 3,159,150 -63,150
-1.96%
DLF 29-Jun-23 479.00 2.35 0.49% 482.00
475.20		 478.70 7,276,500
4,410		 34,832.61 32,909,250 -643,500
-1.92%
HAVELLS 29-Jun-23 1,337.05 22.80 1.73% 1,365.00
1,307.50		 1,346.15 2,520,000
5,040		 33,922.98 5,668,000 250,000
4.61%
ADANIPORTS 29-Jun-23 739.25 -1.75 -0.24% 747.95
731.95		 739.52 4,354,375
6,967		 32,201.47 37,533,750 262,500
0.70%
LAURUSLABS 29-Jun-23 342.30 8.85 2.65% 346.50
335.50		 342.14 9,355,500
8,505		 32,008.91 12,796,300 613,800
5.04%
INDIACEM 29-Jun-23 211.85 8.30 4.08% 214.95
202.65		 210.12 15,196,000
5,240		 31,929.84 18,864,500 1,856,000
10.91%
ULTRACEMCO 29-Jun-23 7,895.95 -3.60 -0.05% 7,952.30
7,848.50		 7,909.11 384,600
3,846		 30,418.44 1,965,300 70,900
3.74%
TECHM 29-Jun-23 1,129.00 4.45 0.40% 1,144.60
1,126.10		 1,133.82 2,601,000
4,335		 29,490.66 11,071,800 -32,400
-0.29%
JSWSTEEL 29-Jun-23 698.40 -3.55 -0.51% 706.35
696.25		 699.74 4,035,150
2,989		 28,235.56 28,958,850 68,850
0.24%
INDUSTOWER 29-Jun-23 159.40 3.95 2.54% 161.75
156.90		 159.55 17,606,400
6,288		 28,091.01 60,292,400 -2,990,400
-4.73%
HEROMOTOCO 29-Jun-23 2,810.30 28.60 1.03% 2,830.00
2,765.65		 2,808.56 982,500
3,275		 27,594.10 4,014,000 -3,300
-0.08%
TVSMOTOR 29-Jun-23 1,274.00 -12.00 -0.93% 1,293.20
1,269.25		 1,280.91 2,118,900
3,027		 27,141.20 7,678,300 -258,300
-3.25%
AMBUJACEM 29-Jun-23 432.35 5.25 1.23% 434.30
426.20		 431.80 5,931,000
3,295		 25,610.06 57,234,600 -37,800
-0.07%
PFC 29-Jun-23 184.05 0.85 0.46% 184.85
182.85		 184.10 13,596,600
2,193		 25,031.34 63,221,400 -545,600
-0.86%
TATAPOWER 29-Jun-23 214.35 1.30 0.61% 216.05
210.55		 214.46 11,610,000
3,440		 24,898.81 90,966,375 273,375
0.30%
IRCTC 29-Jun-23 653.55 -0.75 -0.11% 664.15
651.40		 657.80 3,766,000
4,304		 24,772.75 13,226,500 -205,625
-1.53%
ICICIPRULI 29-Jun-23 478.50 8.80 1.87% 484.95
468.15		 478.89 4,990,500
3,327		 23,899.01 14,025,000 -298,500
-2.08%
UPL 29-Jun-23 682.75 -7.40 -1.07% 689.35
681.40		 684.32 3,458,000
2,660		 23,663.79 18,835,700 720,200
3.98%
GUJGASLTD 29-Jun-23 490.10 -18.45 -3.63% 503.40
482.75		 493.69 4,786,250
3,829		 23,629.24 5,287,500 91,250
1.76%
ICICIGI 29-Jun-23 1,225.80 35.00 2.94% 1,227.35
1,183.10		 1,215.33 1,927,800
4,536		 23,429.13 4,741,725 -144,925
-2.97%
PNB 29-Jun-23 51.40 -0.10 -0.19% 52.00
51.30		 51.66 45,296,000
2,831		 23,399.91 238,048,000 -96,000
-0.04%
TATASTEEL 29-Jun-23 106.50 -0.15 -0.14% 107.20
106.35		 106.71 21,681,000
3,942		 23,135.80 222,865,500 3,003,000
1.37%
HCLTECH 29-Jun-23 1,145.75 -4.45 -0.39% 1,159.25
1,142.85		 1,149.27 2,011,800
2,874		 23,121.01 9,408,700 -147,700
-1.55%
ASHOKLEY 29-Jun-23 147.85 0.35 0.24% 149.10
146.75		 148.18 15,475,000
3,095		 22,930.86 67,065,000 720,000
1.09%
ACC 29-Jun-23 1,809.00 15.70 0.88% 1,835.00
1,792.75		 1,817.30 1,257,000
5,028		 22,843.46 4,905,250 5,250
0.11%
HINDALCO 29-Jun-23 409.50 0.20 0.05% 417.35
408.65		 412.03 5,530,000
3,950		 22,785.26 31,343,200 68,600
0.22%
JINDALSTEL 29-Jun-23 513.35 -8.00 -1.53% 524.50
511.05		 516.69 4,390,000
3,512		 22,682.69 24,208,750 578,750
2.45%
INDHOTEL 29-Jun-23 395.70 6.70 1.72% 396.70
386.30		 393.64 5,762,000
2,881		 22,681.54 16,900,000 -1,438,000
-7.84%
GODREJPROP 29-Jun-23 1,413.05 16.60 1.19% 1,433.00
1,399.55		 1,419.44 1,588,225
3,737		 22,543.90 3,851,350 -184,025
-4.56%
NTPC 29-Jun-23 174.95 0.35 0.20% 175.35
172.70		 174.40 12,505,800
2,194		 21,810.12 68,810,400 -1,698,600
-2.41%
MPHASIS 29-Jun-23 1,969.45 12.05 0.62% 2,019.80
1,964.75		 1,992.55 1,046,650
3,806		 20,855.02 2,561,075 -11,825
-0.46%
AUROPHARMA 29-Jun-23 660.10 -3.20 -0.48% 664.90
651.00		 658.33 3,159,000
3,159		 20,796.64 8,870,000 -239,000
-2.62%
SAIL 29-Jun-23 82.55 -0.50 -0.60% 83.50
82.05		 82.71 25,056,000
3,132		 20,723.82 94,944,000 3,496,000
3.82%
TORNTPHARM 29-Jun-23 1,777.00 -37.50 -2.07% 1,833.50
1,773.90		 1,798.69 1,144,000
2,288		 20,577.01 1,965,000 -71,500
-3.51%
POLYCAB 29-Jun-23 3,492.40 51.70 1.50% 3,497.35
3,424.00		 3,468.58 591,000
1,970		 20,499.31 1,657,200 89,400
5.70%
PERSISTENT 29-Jun-23 5,195.55 36.20 0.70% 5,218.00
5,111.40		 5,174.76 387,275
2,213		 20,040.55 1,270,850 -14,175
-1.10%
BAJAJFINSV 29-Jun-23 1,460.10 -2.65 -0.18% 1,469.00
1,453.40		 1,461.61 1,365,500
2,731		 19,958.28 8,770,500 -30,000
-0.34%
HDFCBANK 27-Jul-23 1,622.00 -7.95 -0.49% 1,634.70
1,619.80		 1,629.62 1,203,400
2,188		 19,610.85 3,454,550 383,350
12.48%
CUB 29-Jun-23 124.45 -1.15 -0.92% 125.50
123.15		 124.09 15,600,000
3,120		 19,358.04 30,450,000 4,015,000
15.19%
WIPRO 29-Jun-23 406.10 0.05 0.01% 409.05
405.20		 407.36 4,657,500
3,105		 18,972.79 26,187,000 474,000
1.84%
VOLTAS 29-Jun-23 826.40 3.10 0.38% 833.80
821.00		 828.09 2,286,000
3,810		 18,930.14 7,063,200 606,600
9.40%
EICHERMOT 29-Jun-23 3,723.65 27.75 0.75% 3,750.00
3,702.55		 3,728.67 507,325
2,899		 18,916.48 3,255,700 4,025
0.12%
BRITANNIA 29-Jun-23 4,657.70 -18.00 -0.38% 4,668.95
4,610.15		 4,642.06 400,800
2,004		 18,605.38 1,348,600 -17,600
-1.29%
JUBLFOOD 29-Jun-23 491.00 6.95 1.44% 495.90
482.35		 491.01 3,770,000
3,016		 18,511.08 14,721,250 81,250
0.55%
ZEEL 29-Jun-23 193.60 -2.85 -1.45% 197.95
192.85		 194.73 9,498,000
3,166		 18,495.46 89,310,000 -420,000
-0.47%
ONGC 29-Jun-23 154.40 -1.10 -0.71% 156.80
154.10		 155.34 11,842,600
3,076		 18,396.29 47,786,200 -1,139,600
-2.33%
BHEL 29-Jun-23 82.40 0.05 0.06% 83.70
82.20		 82.89 22,060,500
2,101		 18,285.95 101,356,500 -178,500
-0.18%
TITAN 29-Jun-23 2,837.45 0.45 0.02% 2,848.00
2,826.65		 2,837.39 643,125
1,715		 18,247.96 6,083,250 -36,375
-0.59%
BHARATFORG 29-Jun-23 800.95 6.10 0.77% 802.05
789.50		 797.83 2,271,000
2,271		 18,118.72 8,231,000 -374,000
-4.35%
CANFINHOME 29-Jun-23 730.00 19.95 2.81% 735.15
708.00		 724.17 2,501,850
2,566		 18,117.65 3,595,800 74,100
2.10%
RECLTD 29-Jun-23 141.70 -0.65 -0.46% 143.15
141.25		 142.21 12,616,000
1,577		 17,941.21 56,896,000 -432,000
-0.75%
HDFCLIFE 29-Jun-23 584.10 -8.15 -1.38% 594.80
582.80		 587.33 3,039,300
2,763		 17,850.72 18,821,000 -284,900
-1.49%
MARICO 29-Jun-23 559.65 12.40 2.27% 562.50
543.25		 557.50 3,182,400
2,652		 17,741.88 10,173,600 398,400
4.08%
INDIGO 29-Jun-23 2,352.45 -24.15 -1.02% 2,381.65
2,348.00		 2,361.96 735,900
2,453		 17,381.66 3,165,300 -21,600
-0.68%
LUPIN 29-Jun-23 816.90 6.30 0.78% 821.60
811.60		 817.21 2,119,900
2,494		 17,324.03 6,623,200 -35,700
-0.54%
ESCORTS 29-Jun-23 2,199.65 16.00 0.73% 2,223.00
2,181.90		 2,202.18 765,050
2,782		 16,847.78 1,171,225 10,450
0.90%
TATACOMM 29-Jun-23 1,320.20 26.60 2.06% 1,336.90
1,295.10		 1,321.10 1,260,500
2,521		 16,652.47 2,812,000 3,000
0.11%
IDFC 29-Jun-23 99.80 0.20 0.20% 100.95
99.15		 100.26 16,560,000
1,656		 16,603.06 172,740,000 270,000
0.16%
COFORGE 29-Jun-23 4,595.45 44.10 0.97% 4,618.00
4,540.95		 4,584.45 358,500
2,390		 16,435.25 746,700 42,600
6.05%
AUBANK 29-Jun-23 764.45 -3.55 -0.46% 775.00
763.25		 769.13 2,133,000
2,133		 16,405.54 13,442,000 -93,000
-0.69%
CIPLA 29-Jun-23 969.10 10.30 1.07% 969.75
950.10		 963.60 1,698,450
2,613		 16,366.26 9,619,350 61,100
0.64%
GLENMARK 29-Jun-23 614.85 12.95 2.15% 617.25
602.25		 610.62 2,631,750
1,815		 16,069.99 7,126,750 -185,600
-2.54%
LTIM 29-Jun-23 4,993.05 -41.20 -0.82% 5,077.65
4,990.10		 5,028.28 313,950
2,093		 15,786.29 1,437,150 43,650
3.13%
CHOLAFIN 29-Jun-23 1,049.55 -4.25 -0.40% 1,057.50
1,045.15		 1,051.39 1,476,250
1,181		 15,521.14 10,825,000 245,000
2.32%
VEDL 29-Jun-23 273.20 1.55 0.57% 273.85
271.10		 272.87 5,628,000
2,814		 15,357.12 53,010,000 702,000
1.34%
ABCAPITAL 29-Jun-23 172.90 1.15 0.67% 173.70
171.50		 172.79 8,758,800
1,622		 15,134.33 28,630,800 -21,600
-0.08%
BPCL 29-Jun-23 367.25 0.75 0.20% 371.40
366.60		 368.64 4,084,200
2,269		 15,055.99 20,572,200 234,000
1.15%
PEL 29-Jun-23 786.40 11.10 1.43% 795.90
775.60		 789.11 1,905,200
3,464		 15,034.12 8,577,250 95,700
1.13%
CUMMINSIND 29-Jun-23 1,756.10 -15.95 -0.90% 1,777.75
1,753.05		 1,764.61 846,600
1,411		 14,939.19 2,866,800 -93,000
-3.14%
PIIND 29-Jun-23 3,530.15 -93.80 -2.59% 3,638.90
3,521.35		 3,569.37 418,500
1,674		 14,937.81 1,885,750 49,750
2.71%
FEDERALBNK 29-Jun-23 126.15 -0.10 -0.08% 126.65
125.65		 126.09 11,840,000
2,368		 14,929.06 74,295,000 610,000
0.83%
NIFTY 31-Aug-23 18,740.00 -58.15 -0.31% 18,819.55
18,720.25		 18,776.19 78,750
1,575		 14,786.25 176,150 28,600
19.38%
PIDILITIND 29-Jun-23 2,668.95 43.60 1.66% 2,682.65
2,632.35		 2,664.51 554,750
2,219		 14,781.37 2,161,250 -25,500
-1.17%
BANKNIFTY 31-Aug-23 44,280.00 -246.45 -0.55% 44,612.10
44,174.05		 44,395.72 33,225
2,215		 14,750.48 43,305 13,740
46.47%
NESTLEIND 29-Jun-23 21,989.50 141.15 0.65% 22,060.00
21,757.75		 21,940.22 66,720
1,668		 14,638.51 421,440 -12,400
-2.86%
BANDHANBNK 29-Jun-23 270.15 1.00 0.37% 273.40
267.25		 271.25 5,344,200
2,969		 14,496.14 33,161,400 345,600
1.05%
HINDPETRO 29-Jun-23 262.50 -0.65 -0.25% 269.15
261.75		 265.52 5,389,200
1,996		 14,309.40 20,954,700 588,600
2.89%
SRF 29-Jun-23 2,491.55 -45.45 -1.79% 2,531.80
2,486.55		 2,502.33 559,500
1,492		 14,000.54 2,648,625 66,375
2.57%
SBILIFE 29-Jun-23 1,214.90 -24.75 -2.00% 1,245.05
1,212.95		 1,224.97 1,127,250
1,503		 13,808.47 6,576,000 81,750
1.26%
DRREDDY 29-Jun-23 4,581.15 42.95 0.95% 4,591.85
4,529.85		 4,575.92 300,750
2,406		 13,762.08 3,155,250 -28,625
-0.90%
GRASIM 29-Jun-23 1,709.55 -16.45 -0.95% 1,727.75
1,707.00		 1,715.41 800,375
1,685		 13,729.71 12,441,200 -950
-0.01%
POWERGRID 29-Jun-23 233.85 -0.85 -0.36% 234.95
231.00		 233.57 5,818,500
2,155		 13,590.27 32,173,200 -731,700
-2.22%
ASTRAL 29-Jun-23 1,819.65 -10.70 -0.58% 1,844.00
1,814.30		 1,827.39 705,741
1,923		 12,896.64 1,564,888 -19,451
-1.23%
DABUR 29-Jun-23 560.25 2.00 0.36% 566.60
557.30		 562.86 2,266,250
1,813		 12,755.81 10,576,250 118,750
1.14%
APOLLOTYRE 29-Jun-23 389.90 -0.45 -0.12% 392.40
387.00		 389.20 3,265,500
933		 12,709.33 12,495,000 -101,500
-0.81%
IGL 29-Jun-23 473.65 -10.90 -2.25% 479.70
470.90		 474.83 2,653,750
1,930		 12,600.80 7,662,875 374,000
5.13%
L&TFH 29-Jun-23 105.70 0.75 0.71% 106.65
105.05		 105.97 11,627,972
1,303		 12,322.16 67,072,784 240,948
0.36%
MCDOWELL-N 29-Jun-23 882.15 -4.95 -0.56% 893.60
877.00		 886.44 1,390,000
2,224		 12,321.52 10,269,375 -31,875
-0.31%
GAIL 29-Jun-23 106.15 0.45 0.43% 106.45
104.00		 105.67 11,574,750
1,265		 12,231.04 64,416,000 118,950
0.19%
LICHSGFIN 29-Jun-23 378.60 4.10 1.09% 381.00
374.60		 378.33 3,084,000
1,542		 11,667.70 14,414,000 -376,000
-2.54%
HDFCAMC 29-Jun-23 1,948.25 -2.95 -0.15% 1,975.95
1,945.25		 1,958.75 585,300
1,951		 11,464.56 2,432,100 -7,200
-0.30%
PAGEIND 29-Jun-23 39,193.55 198.65 0.51% 39,317.05
38,800.00		 39,102.29 29,265
1,951		 11,443.29 159,735 -3,885
-2.37%
GODREJCP 29-Jun-23 1,060.80 -4.25 -0.40% 1,071.95
1,058.10		 1,062.89 1,029,000
1,029		 10,937.14 6,124,000 -44,000
-0.71%
SBICARD 29-Jun-23 906.65 10.10 1.13% 909.65
895.35		 902.65 1,210,400
1,513		 10,925.68 8,429,600 -4,000
-0.05%
BALKRISIND 29-Jun-23 2,298.05 9.70 0.42% 2,319.80
2,290.00		 2,304.32 457,200
1,524		 10,535.35 1,780,800 -27,300
-1.51%
BIOCON 29-Jun-23 247.20 0.15 0.06% 249.50
246.70		 248.01 4,234,300
1,841		 10,501.49 24,041,900 -78,200
-0.32%
IOC 29-Jun-23 90.90 0.25 0.28% 91.50
90.35		 91.04 11,495,250
1,179		 10,465.28 57,837,000 -2,427,750
-4.03%
EXIDEIND 29-Jun-23 212.65 0.50 0.24% 215.40
211.70		 213.73 4,802,400
1,334		 10,264.17 18,241,200 -457,200
-2.45%
SIEMENS 29-Jun-23 3,553.00 -12.90 -0.36% 3,569.45
3,530.75		 3,552.02 281,325
1,023		 9,992.72 2,360,600 -10,175
-0.43%
SHREECEM 29-Jun-23 25,280.65 -38.95 -0.15% 25,540.90
25,180.55		 25,383.11 39,225
1,569		 9,956.52 262,325 -7,375
-2.73%
SUNTV 29-Jun-23 454.60 7.75 1.73% 456.00
446.50		 452.95 2,197,500
1,465		 9,953.58 8,196,000 -363,000
-4.24%
TATACONSUM 29-Jun-23 796.55 -5.95 -0.74% 804.95
796.55		 800.57 1,236,600
1,374		 9,899.85 10,640,700 135,900
1.29%
ABFRL 29-Jun-23 203.95 1.45 0.72% 205.50
202.50		 204.00 4,849,000
1,865		 9,891.96 27,458,600 70,200
0.26%
TATACHEM 29-Jun-23 946.50 -2.45 -0.26% 955.90
946.05		 951.84 1,027,000
2,054		 9,775.40 6,432,000 29,000
0.45%
INDIAMART 29-Jun-23 5,655.05 32.30 0.57% 5,700.05
5,587.25		 5,646.89 162,600
1,084		 9,181.84 348,150 6,750
1.98%
BEL 29-Jun-23 113.20 0.40 0.35% 113.95
112.80		 113.41 7,831,800
1,374		 8,882.04 71,346,900 -267,900
-0.37%
INTELLECT 29-Jun-23 605.35 16.85 2.86% 609.00
588.20		 600.98 1,473,000
1,473		 8,852.44 3,237,000 137,000
4.42%
NAVINFLUOR 29-Jun-23 4,610.10 -90.60 -1.93% 4,715.10
4,605.55		 4,652.74 189,900
1,266		 8,835.55 540,600 32,550
6.41%
DALBHARAT 29-Jun-23 2,146.45 0.25 0.01% 2,175.75
2,144.05		 2,160.30 408,000
816		 8,814.02 1,891,000 37,500
2.02%
IBULHSGFIN 29-Jun-23 115.25 -0.60 -0.52% 118.35
115.00		 116.44 7,456,000
1,864		 8,681.77 51,124,000 608,000
1.20%
LTTS 29-Jun-23 3,919.50 -4.05 -0.10% 3,949.00
3,909.00		 3,931.48 220,800
1,104		 8,680.71 1,034,000 -8,400
-0.81%
ZYDUSLIFE 29-Jun-23 515.00 8.85 1.75% 516.40
503.15		 511.34 1,686,600
937		 8,624.26 6,602,400 -79,200
-1.19%
SHRIRAMFIN 29-Jun-23 1,398.65 8.30 0.60% 1,408.90
1,387.65		 1,402.10 601,200
1,002		 8,429.43 4,101,000 113,400
2.84%
OBEROIRLTY 29-Jun-23 947.15 12.05 1.29% 958.00
932.00		 949.36 866,600
1,238		 8,227.15 5,463,500 11,200
0.21%
GNFC 29-Jun-23 587.90 -3.65 -0.62% 599.15
585.75		 592.24 1,384,500
1,065		 8,199.56 5,948,800 131,300
2.26%
MRF 29-Jun-23 98,235.40 243.45 0.25% 98,699.95
97,595.05		 98,242.82 8,330
833		 8,183.63 52,860 350
0.67%
BSOFT 29-Jun-23 345.00 -1.20 -0.35% 352.70
345.00		 348.63 2,316,000
1,158		 8,074.27 9,156,000 48,000
0.53%
BERGEPAINT 29-Jun-23 651.15 0.40 0.06% 660.70
651.05		 655.91 1,173,700
1,067		 7,698.42 8,442,500 63,800
0.76%
UBL 29-Jun-23 1,468.95 2.20 0.15% 1,483.55
1,463.55		 1,474.26 521,600
1,304		 7,689.74 2,062,400 35,600
1.76%
TRENT 29-Jun-23 1,574.00 3.55 0.23% 1,584.75
1,560.70		 1,572.85 488,000
1,220		 7,675.51 3,232,000 5,600
0.17%
MGL 29-Jun-23 1,072.30 5.65 0.53% 1,084.25
1,062.00		 1,074.45 689,600
862		 7,409.41 1,958,400 -116,000
-5.59%
COLPAL 29-Jun-23 1,618.00 12.95 0.81% 1,634.95
1,604.55		 1,623.55 440,650
1,259		 7,154.17 2,795,450 -31,500
-1.11%
DEEPAKNTR 29-Jun-23 2,076.15 -2.70 -0.13% 2,096.00
2,072.60		 2,084.75 338,250
1,353		 7,051.67 1,922,000 9,250
0.48%
AARTIIND 29-Jun-23 519.50 2.65 0.51% 523.60
516.95		 520.01 1,335,350
1,571		 6,943.95 5,111,050 69,700
1.38%
MOTHERSON 29-Jun-23 79.50 0.00 0.00% 80.45
79.20		 79.86 8,680,500
1,286		 6,932.25 61,229,250 -1,937,250
-3.07%
RELIANCE 27-Jul-23 2,499.25 -6.60 -0.26% 2,518.55
2,494.05		 2,504.45 265,250
1,061		 6,643.05 986,000 89,500
9.98%
COALINDIA 27-Jul-23 231.15 -10.00 -4.15% 232.00
229.50		 230.60 2,835,000
675		 6,537.51 1,818,600 949,200
109.18%
NMDC 29-Jun-23 107.60 0.00 0.00% 108.30
107.30		 107.79 6,021,000
1,338		 6,490.04 50,998,500 -463,500
-0.90%
PVRINOX 29-Jun-23 1,424.05 -3.55 -0.25% 1,434.95
1,422.60		 1,427.83 452,584
1,112		 6,462.13 2,935,284 65,120
2.27%
HINDCOPPER 29-Jun-23 112.05 -1.70 -1.49% 114.60
111.85		 112.76 5,644,800
1,176		 6,365.08 23,438,400 340,800
1.48%
DELTACORP 29-Jun-23 243.50 -0.80 -0.33% 246.80
243.00		 244.87 2,559,200
914		 6,266.71 16,746,800 310,800
1.89%
RAMCOCEM 29-Jun-23 908.10 0.75 0.08% 917.10
905.10		 912.00 680,000
800		 6,201.60 2,414,000 -110,500
-4.38%
NATIONALUM 29-Jun-23 83.30 -1.20 -1.42% 84.85
83.00		 83.59 7,117,500
949		 5,949.52 44,055,000 -337,500
-0.76%
GRANULES 29-Jun-23 289.00 4.50 1.58% 289.80
284.35		 288.19 2,062,000
1,031		 5,942.48 7,772,000 -294,000
-3.64%
MCX 29-Jun-23 1,484.95 19.85 1.35% 1,488.75
1,457.60		 1,480.34 400,400
1,001		 5,927.28 1,644,800 -13,600
-0.82%
GMRINFRA 29-Jun-23 41.05 0.25 0.61% 41.30
40.80		 41.08 13,770,000
612		 5,656.72 144,427,500 -22,500
-0.02%
CONCOR 29-Jun-23 664.45 -10.45 -1.55% 678.70
662.40		 668.85 801,000
801		 5,357.49 5,401,000 -23,000
-0.42%
LALPATHLAB 29-Jun-23 2,019.10 -26.60 -1.30% 2,061.95
2,011.95		 2,031.78 255,750
1,023		 5,196.28 668,500 53,750
8.74%
FINNIFTY 27-Jun-23 19,434.45 -105.25 -0.54% 19,586.80
19,392.05		 19,487.80 26,480
530		 5,160.37 37,640 3,360
9.80%
ALKEM 29-Jun-23 3,396.15 9.35 0.28% 3,433.65
3,388.60		 3,407.84 150,200
751		 5,118.58 565,000 7,200
1.29%
MUTHOOTFIN 29-Jun-23 1,130.10 7.15 0.64% 1,135.45
1,117.05		 1,129.79 446,600
812		 5,045.64 5,371,850 -10,450
-0.19%
CROMPTON 29-Jun-23 275.10 -1.50 -0.54% 278.70
274.50		 276.05 1,792,500
1,195		 4,948.20 18,568,500 -352,500
-1.86%
IPCALAB 29-Jun-23 711.00 4.20 0.59% 714.00
701.50		 709.28 684,450
1,053		 4,854.67 3,242,200 -32,500
-0.99%
TATAMOTORS 27-Jul-23 539.55 8.25 1.55% 541.95
527.70		 536.19 892,050
626		 4,783.08 1,919,475 81,225
4.42%
IEX 29-Jun-23 154.10 -0.10 -0.06% 155.40
153.80		 154.48 3,067,500
818		 4,738.67 37,196,250 -273,750
-0.73%
SYNGENE 29-Jun-23 729.40 0.25 0.03% 732.90
723.50		 728.51 636,000
636		 4,633.32 2,448,000 -73,000
-2.90%
BOSCHLTD 29-Jun-23 18,780.00 74.95 0.40% 18,841.95
18,625.65		 18,748.27 24,450
489		 4,583.95 133,800 -2,450
-1.80%
PETRONET 29-Jun-23 223.35 -2.60 -1.15% 226.10
223.35		 224.46 1,974,000
658		 4,430.84 14,466,000 114,000
0.79%
KOTAKBANK 27-Jul-23 1,939.50 -46.40 -2.34% 1,977.55
1,934.05		 1,947.54 223,600
559		 4,354.70 386,400 68,400
21.51%
MFSL 29-Jun-23 706.45 -3.50 -0.49% 718.00
704.70		 710.90 611,650
941		 4,348.22 3,726,450 -20,800
-0.56%
CHAMBLFERT 29-Jun-23 280.85 0.25 0.09% 282.50
279.50		 281.15 1,506,000
1,004		 4,234.12 6,796,500 -90,000
-1.31%
ABBOTINDIA 29-Jun-23 21,755.00 -162.90 -0.74% 22,051.95
21,700.00		 21,880.93 19,080
477		 4,174.88 66,840 2,040
3.15%
BALRAMCHIN 29-Jun-23 392.40 -3.00 -0.76% 399.40
391.15		 394.92 1,016,000
635		 4,012.39 6,656,000 9,600
0.14%
HDFC 27-Jul-23 2,678.90 -1.00 -0.04% 2,696.55
2,675.00		 2,689.88 147,600
492		 3,970.26 924,300 101,100
12.28%
JKCEMENT 29-Jun-23 3,230.00 -3.55 -0.11% 3,255.25
3,215.00		 3,234.43 109,500
438		 3,541.70 527,500 7,000
1.34%
UPL 27-Jul-23 681.25 -5.90 -0.86% 685.20
679.05		 681.41 518,700
399		 3,534.47 1,532,700 269,100
21.30%
COROMANDEL 29-Jun-23 952.50 -11.40 -1.18% 966.95
950.00		 958.22 364,000
520		 3,487.92 1,363,600 -20,300
-1.47%
AXISBANK 27-Jul-23 930.40 4.05 0.44% 938.60
926.35		 932.39 370,000
592		 3,449.84 896,250 37,500
4.37%
INFY 27-Jul-23 1,318.00 -1.05 -0.08% 1,327.50
1,315.80		 1,320.78 260,800
652		 3,444.59 1,381,600 64,400
4.89%
BATAINDIA 29-Jun-23 1,584.85 -5.85 -0.37% 1,598.95
1,582.00		 1,590.17 211,200
768		 3,358.44 1,558,425 -9,900
-0.63%
METROPOLIS 29-Jun-23 1,316.80 3.95 0.30% 1,336.10
1,308.60		 1,324.20 252,800
632		 3,347.58 888,800 4,000
0.45%
IDFCFIRSTB 27-Jul-23 72.40 0.60 0.84% 73.25
71.50		 72.60 4,575,000
305		 3,321.45 9,555,000 1,215,000
14.57%
SBIN 27-Jul-23 589.40 1.95 0.33% 592.40
587.25		 590.05 562,500
375		 3,319.03 1,587,000 -24,000
-1.49%
HINDUNILVR 27-Jul-23 2,702.00 17.90 0.67% 2,736.40
2,675.10		 2,720.79 118,800
396		 3,232.30 104,100 6,000
6.12%
TCS 27-Jul-23 3,336.00 22.10 0.67% 3,352.65
3,327.00		 3,340.46 92,750
530		 3,098.28 187,775 -5,250
-2.72%
ATUL 29-Jun-23 6,769.00 17.35 0.26% 6,820.00
6,712.10		 6,765.85 42,975
573		 2,907.62 190,125 3,000
1.60%
ADANIPORTS 27-Jul-23 739.50 -1.85 -0.25% 747.05
735.15		 738.90 389,600
487		 2,878.75 1,212,000 -64,000
-5.02%
BHARTIARTL 27-Jul-23 830.00 -18.25 -2.15% 841.65
827.00		 832.98 342,000
360		 2,848.79 449,350 57,950
14.81%
DIXON 27-Jul-23 3,927.00 34.15 0.88% 4,038.00
3,872.50		 3,948.19 71,600
358		 2,826.90 43,400 9,200
26.90%
RAIN 29-Jun-23 153.10 -0.50 -0.33% 155.05
152.65		 153.91 1,809,500
517		 2,785.00 11,354,000 -3,500
-0.03%
IDEA 29-Jun-23 7.25 0.00 0.00% 7.30
7.20		 7.24 37,450,000
535		 2,711.38 510,230,000 -3,150,000
-0.61%
OFSS 29-Jun-23 3,643.95 -9.25 -0.25% 3,683.05
3,635.00		 3,662.09 72,600
363		 2,658.68 197,200 -3,800
-1.89%
ICICIBANK 27-Jul-23 943.80 -12.35 -1.29% 956.10
940.60		 950.26 279,300
399		 2,654.08 738,500 62,300
9.21%
RBLBANK 27-Jul-23 169.15 6.10 3.74% 172.40
163.55		 169.47 1,450,000
290		 2,457.32 1,385,000 135,000
10.80%
ITC 27-Jul-23 445.90 -5.95 -1.32% 451.50
445.25		 446.94 544,000
340		 2,431.35 2,289,600 116,800
5.38%
BAJFINANCE 27-Jul-23 7,089.70 50.25 0.71% 7,104.30
7,003.75		 7,070.40 33,875
271		 2,395.10 106,250 2,500
2.41%
HAL 27-Jul-23 3,084.00 -10.75 -0.35% 3,102.05
3,062.70		 3,078.10 76,500
255		 2,354.75 105,900 18,900
21.72%
DIVISLAB 27-Jul-23 3,542.65 71.40 2.06% 3,577.60
3,475.35		 3,540.19 65,000
325		 2,301.12 93,800 18,800
25.07%
APOLLOHOSP 27-Jul-23 4,877.00 189.05 4.03% 4,900.00
4,737.50		 4,845.19 46,625
373		 2,259.07 29,875 12,250
69.50%
VEDL 27-Jul-23 271.30 1.00 0.37% 272.00
269.80		 271.26 790,000
395		 2,142.95 3,476,000 142,000
4.26%
MARUTI 27-Jul-23 9,429.45 2.40 0.03% 9,497.50
9,333.00		 9,431.46 22,000
220		 2,074.92 28,100 5,300
23.25%
TATASTEEL 27-Jul-23 107.25 -0.15 -0.14% 107.95
107.15		 107.48 1,919,500
349		 2,063.08 6,842,000 489,500
7.71%
BAJAJ-AUTO 27-Jul-23 4,676.00 73.00 1.59% 4,695.00
4,616.55		 4,671.47 42,750
171		 1,997.05 100,250 13,000
14.90%
ABB 27-Jul-23 3,970.80 -127.65 -3.11% 4,120.75
3,965.05		 4,030.43 47,000
188		 1,894.30 71,750 7,750
12.11%
INDUSINDBK 27-Jul-23 1,294.95 5.10 0.40% 1,298.50
1,274.00		 1,290.85 146,500
293		 1,891.10 620,500 12,000
1.97%
BAJAJFINSV 27-Jul-23 1,471.15 -1.25 -0.08% 1,477.35
1,463.05		 1,472.34 122,500
245		 1,803.62 312,000 32,000
11.43%
LAURUSLABS 27-Jul-23 344.10 8.75 2.61% 348.60
339.70		 344.23 513,400
302		 1,767.28 358,700 52,700
17.22%
HDFCBANK 31-Aug-23 1,628.00 -10.10 -0.62% 1,641.40
1,626.90		 1,633.34 106,700
194		 1,742.77 189,750 56,100
41.98%
ASIANPAINT 27-Jul-23 3,252.55 35.20 1.09% 3,265.00
3,228.00		 3,249.57 52,800
264		 1,715.77 66,200 13,400
25.38%
INDIACEM 27-Jul-23 213.10 7.95 3.88% 215.95
204.80		 211.09 809,100
279		 1,707.93 574,200 66,700
13.14%
BANKBARODA 27-Jul-23 187.30 0.20 0.11% 189.75
186.80		 187.98 895,050
153		 1,682.51 2,661,750 40,950
1.56%
PNB 27-Jul-23 51.85 0.00 0.00% 52.35
51.60		 52.00 3,120,000
195		 1,622.40 12,096,000 256,000
2.16%
WIPRO 27-Jul-23 407.85 0.35 0.09% 410.65
406.65		 408.59 378,000
252		 1,544.47 1,164,000 93,000
8.68%
MANAPPURAM 27-Jul-23 115.00 3.30 2.95% 116.60
112.30		 114.36 1,302,000
217		 1,488.97 1,242,000 78,000
6.70%
ASHOKLEY 27-Jul-23 145.85 -0.05 -0.03% 147.45
145.45		 146.61 970,000
194		 1,422.12 3,370,000 100,000
3.06%
CUB 27-Jul-23 125.05 -1.30 -1.03% 126.00
123.90		 124.80 1,115,000
223		 1,391.52 2,415,000 325,000
15.55%
JUBLFOOD 27-Jul-23 490.05 8.80 1.83% 493.60
481.20		 488.83 280,000
224		 1,368.72 583,750 -10,000
-1.68%
NAUKRI 27-Jul-23 4,261.90 126.55 3.06% 4,328.55
4,146.60		 4,278.83 31,950
213		 1,367.09 21,000 -600
-2.78%
TATAPOWER 27-Jul-23 215.70 1.05 0.49% 217.50
213.75		 215.91 600,750
178		 1,297.08 3,344,625 91,125
2.80%
INDUSTOWER 27-Jul-23 160.15 4.00 2.56% 162.20
157.90		 160.15 768,400
226		 1,230.59 1,346,400 64,600
5.04%
TECHM 27-Jul-23 1,137.30 5.85 0.52% 1,151.85
1,133.50		 1,141.96 107,400
179		 1,226.47 247,200 29,400
13.50%
TATASTEEL 31-Aug-23 108.05 -0.05 -0.05% 108.60
108.00		 108.33 1,122,000
204		 1,215.46 1,413,500 891,000
170.53%
ACC 27-Jul-23 1,811.65 15.25 0.85% 1,837.00
1,799.70		 1,823.46 66,300
221		 1,208.95 131,700 13,800
11.70%
BERGEPAINT 27-Jul-23 648.90 0.75 0.12% 657.40
648.90		 652.11 183,700
167		 1,197.93 572,000 19,800
3.59%
AUROPHARMA 27-Jul-23 662.60 -4.00 -0.60% 667.30
655.15		 661.63 178,200
162		 1,179.02 259,600 25,300
10.80%
PFC 27-Jul-23 185.15 0.80 0.43% 185.90
184.20		 185.09 620,000
100		 1,147.56 830,800 12,400
1.52%
BHEL 27-Jul-23 82.90 0.10 0.12% 84.15
82.75		 83.40 1,365,000
130		 1,138.41 2,898,000 304,500
11.74%
M&M 27-Jul-23 1,320.05 7.65 0.58% 1,338.20
1,310.05		 1,326.44 85,400
122		 1,132.78 241,500 4,900
2.07%
M&MFIN 27-Jul-23 296.45 8.40 2.92% 297.60
289.80		 294.85 384,000
96		 1,132.22 344,000 -4,000
-1.15%
FEDERALBNK 27-Jul-23 126.10 0.00 0.00% 126.50
125.60		 125.94 885,000
177		 1,114.57 6,650,000 285,000
4.48%
COALINDIA 31-Aug-23 230.70 -9.30 -3.88% 231.80
228.55		 229.82 478,800
114		 1,100.38 466,200 285,600
158.14%
AMBUJACEM 27-Jul-23 433.00 5.40 1.26% 434.90
427.90		 432.32 252,000
140		 1,089.45 1,188,000 -21,600
-1.79%
RELIANCE 31-Aug-23 2,515.00 -6.90 -0.27% 2,531.90
2,510.00		 2,520.48 39,500
158		 995.59 115,000 19,250
20.10%
TATAMOTORS 31-Aug-23 542.30 7.65 1.43% 544.70
530.70		 537.75 183,825
129		 988.52 139,650 7,125
5.38%
GUJGASLTD 27-Jul-23 492.85 -17.10 -3.35% 504.15
488.55		 495.38 193,750
155		 959.80 86,250 12,500
16.95%
IRCTC 27-Jul-23 657.00 -1.15 -0.17% 668.15
656.20		 661.95 142,625
163		 944.11 394,625 20,125
5.37%
JUBLFOOD 31-Aug-23 489.65 9.85 2.05% 492.15
484.05		 489.28 190,000
152		 929.63 138,750 23,750
20.65%
ZEEL 27-Jul-23 195.10 -2.70 -1.37% 199.40
194.40		 196.41 462,000
154		 907.41 2,316,000 186,000
8.73%
TITAN 27-Jul-23 2,839.55 -2.40 -0.08% 2,851.00
2,835.00		 2,843.46 31,875
85		 906.35 252,750 -4,500
-1.75%
KOTAKBANK 31-Aug-23 1,952.60 -47.70 -2.38% 1,982.30
1,946.75		 1,956.74 45,600
114		 892.27 43,600 35,200
419.05%
PVR 29-Jun-23 1,471.85 9.85 0.67% 1,483.00
1,465.10		 1,473.96 59,015
145		 869.86 2,935,284 65,120
2.27%
TATACONSUM 27-Jul-23 801.50 -5.40 -0.67% 808.40
801.10		 805.26 106,200
118		 855.19 122,400 54,900
81.33%
ADANIENT 27-Jul-23 2,528.65 -4.10 -0.16% 2,564.70
2,516.30		 2,537.16 33,600
112		 852.49 207,300 8,100
4.07%
DLF 27-Jul-23 481.65 2.90 0.61% 484.00
477.25		 481.42 174,900
106		 842.00 523,050 -6,600
-1.25%
ICICIGI 27-Jul-23 1,232.50 36.15 3.02% 1,232.50
1,193.35		 1,221.11 68,500
137		 836.46 101,000 6,000
6.32%
INFY 31-Aug-23 1,327.00 -0.70 -0.05% 1,337.00
1,326.00		 1,331.97 60,800
152		 809.84 225,200 11,600
5.43%
HDFCAMC 27-Jul-23 1,951.10 -1.95 -0.10% 1,975.75
1,948.50		 1,960.58 41,100
137		 805.80 101,400 -2,100
-2.03%
NTPC 27-Jul-23 176.15 0.75 0.43% 176.45
174.05		 175.55 459,000
153		 805.77 996,000 33,000
3.43%
HAVELLS 27-Jul-23 1,346.00 22.95 1.73% 1,370.60
1,327.75		 1,352.52 58,500
117		 791.22 42,000 3,500
9.09%
MPHASIS 27-Jul-23 1,975.15 12.05 0.61% 2,021.00
1,975.15		 2,000.69 38,775
141		 775.77 56,925 6,325
12.50%
SAIL 27-Jul-23 82.90 -0.55 -0.66% 83.85
82.75		 83.11 920,000
115		 764.61 3,584,000 392,000
12.28%
HCLTECH 27-Jul-23 1,143.85 -4.50 -0.39% 1,156.95
1,141.30		 1,148.09 66,500
95		 763.48 465,500 7,700
1.68%
HEROMOTOCO 27-Jul-23 2,798.35 29.95 1.08% 2,814.00
2,759.80		 2,793.19 27,300
91		 762.54 83,400 -4,500
-5.12%
PERSISTENT 27-Jul-23 5,170.45 39.90 0.78% 5,176.15
5,091.00		 5,149.15 14,700
84		 756.93 16,800 3,325
24.68%
TVSMOTOR 27-Jul-23 1,274.65 -12.60 -0.98% 1,294.00
1,272.00		 1,285.17 58,800
84		 755.68 114,800 700
0.61%
LTIM 27-Jul-23 4,992.00 -41.25 -0.82% 5,075.00
4,992.00		 5,033.69 14,850
99		 747.50 182,400 750
0.41%
SUNPHARMA 27-Jul-23 997.65 9.65 0.98% 999.65
985.55		 994.40 74,900
107		 744.81 113,400 9,100
8.72%
POLYCAB 27-Jul-23 3,492.00 40.40 1.17% 3,500.00
3,435.95		 3,476.32 21,300
71		 740.46 29,400 3,600
13.95%
JSWSTEEL 27-Jul-23 700.35 -2.85 -0.41% 707.70
697.50		 700.94 105,300
78		 738.09 264,600 33,750
14.62%
TATACOMM 27-Jul-23 1,325.05 27.65 2.13% 1,338.15
1,303.95		 1,323.06 55,500
111		 734.30 68,000 18,500
37.37%
BIOCON 27-Jul-23 247.45 0.15 0.06% 249.75
247.20		 248.34 292,500
117		 726.39 1,095,000 62,500
6.05%
VOLTAS 27-Jul-23 831.70 2.35 0.28% 839.00
827.10		 833.58 84,600
141		 705.21 180,600 24,600
15.77%
SBICARD 27-Jul-23 903.80 14.25 1.60% 904.00
892.10		 897.18 78,400
98		 703.39 209,600 12,800
6.50%
LT 27-Jul-23 2,223.40 1.95 0.09% 2,234.00
2,217.55		 2,226.79 30,900
103		 688.08 569,700 11,100
1.99%
JINDALSTEL 27-Jul-23 517.00 -7.95 -1.51% 526.80
515.10		 519.75 131,250
105		 682.17 160,000 45,000
39.13%
ONGC 27-Jul-23 155.70 -0.05 -0.03% 157.80
155.35		 156.48 419,650
109		 656.67 662,200 92,400
16.22%
NAVINFLUOR 27-Jul-23 4,610.65 -96.95 -2.06% 4,707.60
4,610.65		 4,663.08 13,800
92		 643.51 18,450 7,500
68.49%
HINDALCO 27-Jul-23 412.25 0.05 0.01% 419.50
411.80		 415.45 154,000
110		 639.79 548,800 57,400
11.68%
ABCAPITAL 27-Jul-23 174.20 1.40 0.81% 174.60
172.80		 173.82 367,200
68		 638.27 351,000 -59,400
-14.47%
INDHOTEL 27-Jul-23 398.45 7.30 1.87% 398.90
389.60		 396.24 160,000
80		 633.98 448,000 38,000
9.27%
DRREDDY 27-Jul-23 4,574.60 44.60 0.98% 4,579.20
4,547.00		 4,567.98 13,750
110		 628.10 59,750 750
1.27%
CANFINHOME 27-Jul-23 731.65 18.40 2.58% 737.05
712.50		 727.23 85,800
88		 623.96 37,050 20,475
123.53%
PEL 27-Jul-23 791.00 10.50 1.35% 800.30
786.40		 793.17 77,250
103		 612.72 129,000 -8,250
-6.01%
CANBK 27-Jul-23 313.40 -0.05 -0.02% 315.50
312.35		 313.70 191,700
71		 601.36 639,900 -2,700
-0.42%
DEEPAKNTR 27-Jul-23 2,065.55 -12.30 -0.59% 2,089.80
2,065.55		 2,079.47 28,500
95		 592.65 78,900 7,800
10.97%
CIPLA 27-Jul-23 967.60 11.00 1.15% 967.75
952.40		 962.80 59,800
92		 575.75 154,700 -7,150
-4.42%
DABUR 27-Jul-23 561.00 2.40 0.43% 567.50
560.80		 564.55 101,250
81		 571.61 122,500 -7,500
-5.77%
SBIN 31-Aug-23 593.50 2.95 0.50% 595.55
592.00		 594.19 96,000
64		 570.42 183,000 6,000
3.39%
SHREECEM 27-Jul-23 25,198.80 -21.00 -0.08% 25,334.05
25,150.05		 25,259.60 2,200
88		 555.71 4,325 675
18.49%
LTTS 27-Jul-23 3,902.25 -10.60 -0.27% 3,937.90
3,899.00		 3,920.99 14,000
70		 548.94 89,000 1,200
1.37%
RECLTD 27-Jul-23 142.40 -0.60 -0.42% 143.50
142.00		 142.85 384,000
48		 548.54 1,192,000 48,000
4.20%
LUPIN 27-Jul-23 818.60 5.35 0.66% 823.00
815.75		 818.97 65,450
77		 536.02 187,850 -8,500
-4.33%
BALKRISIND 27-Jul-23 2,302.85 7.85 0.34% 2,325.00
2,302.85		 2,315.19 22,800
76		 527.86 30,900 300
0.98%
IDFCFIRSTB 31-Aug-23 72.50 0.50 0.69% 73.40
71.95		 72.89 720,000
48		 524.81 870,000 360,000
70.59%
INDIGO 27-Jul-23 2,367.65 -21.90 -0.92% 2,392.00
2,364.00		 2,376.40 21,300
71		 506.17 59,400 900
1.54%
IBULHSGFIN 27-Jul-23 116.00 -0.40 -0.34% 119.00
115.85		 117.48 428,400
84		 503.28 1,239,300 61,200
5.19%
BANDHANBNK 27-Jul-23 270.35 0.85 0.32% 273.45
267.90		 271.12 185,000
74		 501.57 617,500 7,500
1.23%
ICICIBANK 31-Aug-23 947.20 -12.25 -1.28% 959.90
945.00		 954.44 52,500
75		 501.08 86,800 28,000
47.62%
EICHERMOT 27-Jul-23 3,739.00 30.40 0.82% 3,756.45
3,719.00		 3,738.57 12,775
73		 477.60 35,000 2,275
6.95%
TATACHEM 27-Jul-23 950.55 -3.15 -0.33% 960.00
950.55		 956.32 48,950
89		 468.12 213,400 14,300
7.18%
CHAMBLFERT 27-Jul-23 282.25 0.30 0.11% 283.80
281.05		 282.62 165,300
87		 467.17 450,300 53,200
13.40%
AARTIIND 27-Jul-23 522.00 1.55 0.30% 525.90
520.45		 522.52 87,000
87		 454.59 200,000 -4,000
-1.96%
BHARTIARTL 31-Aug-23 833.90 -19.15 -2.24% 843.30
831.35		 835.58 53,200
56		 444.53 80,750 35,150
77.08%
MRF 27-Jul-23 98,226.60 -142.15 -0.14% 98,856.00
97,900.00		 98,424.48 450
45		 442.91 2,180 50
2.35%
HINDCOPPER 27-Jul-23 112.35 -1.95 -1.71% 114.40
112.35		 113.28 386,900
73		 438.28 863,900 -63,600
-6.86%
HINDPETRO 27-Jul-23 264.35 0.35 0.13% 270.50
263.70		 267.57 162,000
60		 433.46 186,300 64,800
53.33%
BHARATFORG 27-Jul-23 799.30 4.70 0.59% 801.15
790.30		 797.66 54,000
54		 430.74 237,000 -1,000
-0.42%
VEDL 31-Aug-23 271.05 0.40 0.15% 271.85
270.50		 271.24 158,000
79		 428.56 1,016,000 84,000
9.01%
PFC 31-Aug-23 185.60 0.75 0.41% 186.30
185.00		 185.63 229,400
37		 425.84 248,000 37,200
17.65%
ITC 31-Aug-23 448.65 -5.75 -1.27% 453.00
448.00		 449.76 94,400
59		 424.57 227,200 16,000
7.58%
OBEROIRLTY 27-Jul-23 953.75 25.65 2.76% 961.00
950.45		 956.64 44,100
63		 421.88 32,900 21,700
193.75%
L&TFH 27-Jul-23 106.20 0.80 0.76% 107.00
106.00		 106.55 392,656
44		 418.37 928,096 53,544
6.12%
MARICO 27-Jul-23 561.10 10.65 1.93% 564.50
546.15		 559.58 74,400
62		 416.33 79,200 19,200
32.00%
BEL 27-Jul-23 114.05 0.50 0.44% 114.70
113.70		 114.24 359,100
63		 410.24 1,396,500 171,000
13.95%
IDEA 27-Jul-23 7.30 0.00 0.00% 7.35
7.25		 7.30 5,600,000
70		 408.80 30,240,000 1,440,000
5.00%
INDIAMART 27-Jul-23 5,641.65 12.15 0.22% 5,713.00
5,578.65		 5,641.91 7,200
48		 406.22 7,950 150
1.92%
TCS 31-Aug-23 3,355.50 20.20 0.61% 3,373.10
3,350.00		 3,363.47 12,075
69		 406.14 14,350 525
3.80%
HDFCAMC 31-Aug-23 1,954.35 1.75 0.09% 1,975.00
1,954.00		 1,962.59 20,100
67		 394.48 14,700 -300
-2.00%
SUNTV 27-Jul-23 458.20 8.45 1.88% 458.55
452.60		 456.55 85,500
57		 390.35 78,000 -25,500
-24.64%
INTELLECT 27-Jul-23 606.75 15.75 2.66% 609.70
593.25		 604.22 63,700
49		 384.89 63,700 10,400
19.51%
HDFCLIFE 27-Jul-23 586.95 -8.90 -1.49% 597.20
586.95		 590.54 64,900
59		 383.26 217,800 19,800
10.00%
IGL 27-Jul-23 477.30 -10.40 -2.13% 484.95
474.25		 478.39 78,375
57		 374.94 134,750 26,125
24.05%
ULTRACEMCO 27-Jul-23 7,938.75 3.90 0.05% 7,980.00
7,904.95		 7,941.35 4,600
46		 365.30 10,600 900
9.28%
PAGEIND 27-Jul-23 39,421.80 359.60 0.92% 39,421.80
38,950.00		 39,230.90 930
62		 364.85 5,280 -45
-0.85%
GMRINFRA 27-Jul-23 41.35 0.20 0.49% 41.65
41.15		 41.47 877,500
39		 363.90 3,150,000 22,500
0.72%
GAIL 27-Jul-23 106.75 0.25 0.23% 107.20
105.30		 106.40 338,550
37		 360.22 1,628,700 82,350
5.33%
BSOFT 27-Jul-23 347.60 0.65 0.19% 353.45
347.00		 350.10 98,000
49		 343.10 214,000 -6,000
-2.73%
IOC 31-Aug-23 92.25 0.45 0.49% 92.60
91.70		 92.30 370,500
38		 341.97 516,750 -39,000
-7.02%
PIDILITIND 27-Jul-23 2,675.00 39.25 1.49% 2,691.70
2,651.65		 2,675.77 12,750
51		 341.16 29,000 2,500
9.43%
GODREJPROP 27-Jul-23 1,421.35 18.95 1.35% 1,440.00
1,416.90		 1,428.22 23,750
50		 339.20 52,725 3,325
6.73%
GLENMARK 27-Jul-23 616.35 10.80 1.78% 618.00
609.00		 615.09 53,650
37		 330.00 175,450 8,700
5.22%
NESTLEIND 27-Jul-23 22,101.65 108.50 0.49% 22,170.00
21,935.00		 22,081.30 1,480
37		 326.80 2,920 680
30.36%
CHOLAFIN 27-Jul-23 1,056.70 -0.95 -0.09% 1,060.55
1,051.00		 1,055.74 30,000
24		 316.72 297,500 3,750
1.28%
BPCL 27-Jul-23 369.60 1.15 0.31% 373.10
369.15		 370.63 84,600
47		 313.55 208,800 16,200
8.41%
IOC 27-Jul-23 91.55 0.35 0.38% 92.20
91.35		 91.77 341,250
35		 313.17 1,647,750 58,500
3.68%
AUBANK 27-Jul-23 756.85 -4.20 -0.55% 765.20
756.60		 760.91 41,000
41		 311.97 250,000 2,000
0.81%
UPL 31-Aug-23 682.95 -6.35 -0.92% 685.30
681.25		 683.21 45,500
35		 310.86 72,800 28,600
64.71%
GNFC 27-Jul-23 591.80 -3.95 -0.66% 602.95
590.75		 595.85 49,400
38		 294.35 163,800 14,300
9.57%
DLF 31-Aug-23 482.80 4.15 0.87% 484.85
479.10		 481.57 61,050
37		 294.00 105,600 26,400
33.33%
NMDC 27-Jul-23 108.25 -0.15 -0.14% 109.00
108.15		 108.53 270,000
60		 293.03 1,602,000 -13,500
-0.84%
APOLLOTYRE 27-Jul-23 389.05 0.20 0.05% 390.50
385.20		 388.35 73,100
43		 283.88 610,300 5,100
0.84%
M&MFIN 31-Aug-23 298.00 8.00 2.76% 298.60
291.85		 295.30 96,000
24		 283.49 60,000 24,000
66.67%
BOSCHLTD 27-Jul-23 18,599.00 54.10 0.29% 18,642.20
18,557.55		 18,591.24 1,500
30		 278.87 5,500 -600
-9.84%
ACC 31-Aug-23 1,820.65 -12.35 -0.67% 1,846.00
1,820.65		 1,834.29 14,700
49		 269.64 10,800 2,100
24.14%
IPCALAB 27-Jul-23 713.50 2.70 0.38% 717.95
710.00		 713.98 37,700
58		 269.17 105,950 -9,750
-8.43%
ASIANPAINT 31-Aug-23 3,270.35 35.40 1.09% 3,281.00
3,255.55		 3,270.67 8,200
41		 268.19 11,000 3,200
41.03%
LICHSGFIN 27-Jul-23 381.25 4.00 1.06% 383.75
378.75		 380.72 70,000
35		 266.50 306,000 12,000
4.08%
RAMCOCEM 27-Jul-23 907.15 1.25 0.14% 913.05
905.00		 911.07 28,900
34		 263.30 162,350 13,600
9.14%
MARUTI 31-Aug-23 9,410.00 -2.05 -0.02% 9,465.55
9,308.00		 9,393.93 2,800
28		 263.03 2,800 500
21.74%
BAJFINANCE 31-Aug-23 7,124.20 44.45 0.63% 7,140.00
7,050.75		 7,114.74 3,625
29		 257.91 12,250 1,250
11.36%
EXIDEIND 27-Jul-23 213.90 0.35 0.16% 216.40
213.55		 214.99 118,800
33		 255.41 756,000 10,800
1.45%
MANAPPURAM 31-Aug-23 115.60 3.70 3.31% 115.75
112.30		 114.00 222,000
37		 253.08 132,000 -18,000
-12.00%
COFORGE 27-Jul-23 4,604.90 41.00 0.90% 4,633.20
4,561.65		 4,589.38 5,400
36		 247.83 10,200 1,050
11.48%
ABFRL 27-Jul-23 205.00 1.35 0.66% 206.30
204.00		 205.33 119,600
46		 245.57 938,600 -2,600
-0.28%
APOLLOHOSP 31-Aug-23 4,906.75 196.90 4.18% 4,906.75
4,770.00		 4,859.06 5,000
40		 242.95 4,250 2,125
100.00%
UBL 27-Jul-23 1,470.95 -1.05 -0.07% 1,487.85
1,469.00		 1,479.96 16,400
41		 242.71 25,200 4,000
18.87%
IEX 27-Jul-23 155.20 -0.15 -0.10% 156.35
154.95		 155.56 153,750
41		 239.17 990,000 3,750
0.38%
CROMPTON 27-Jul-23 274.10 -1.30 -0.47% 277.15
273.85		 274.98 86,400
48		 237.58 536,400 18,000
3.47%
IDFC 27-Jul-23 100.60 0.35 0.35% 101.45
100.20		 100.77 230,000
23		 231.77 860,000 80,000
10.26%
POWERGRID 27-Jul-23 235.50 0.00 0.00% 236.00
233.50		 235.15 97,200
36		 228.57 324,000 0
0.00%
TORNTPHARM 27-Jul-23 1,789.60 -38.50 -2.11% 1,824.80
1,788.15		 1,805.58 12,500
25		 225.70 21,500 5,000
30.30%
NTPC 31-Aug-23 175.00 0.80 0.46% 175.50
174.00		 174.81 129,000
43		 225.50 201,000 87,000
76.32%
NATIONALUM 27-Jul-23 83.75 -1.25 -1.47% 84.95
83.60		 84.04 262,500
35		 220.61 1,087,500 37,500
3.57%
HDFC 31-Aug-23 2,680.35 -3.20 -0.12% 2,698.45
2,680.00		 2,691.13 8,100
27		 217.98 24,000 3,600
17.65%
SRF 27-Jul-23 2,505.00 -56.65 -2.21% 2,539.70
2,503.45		 2,517.46 8,625
23		 217.13 22,125 6,375
40.48%
WIPRO 31-Aug-23 409.00 0.30 0.07% 411.65
408.90		 410.50 52,500
35		 215.51 118,500 16,500
16.18%
PIIND 27-Jul-23 3,559.00 -84.15 -2.31% 3,629.00
3,557.45		 3,583.40 6,000
24		 215.00 13,250 1,500
12.77%
GODREJCP 27-Jul-23 1,066.55 -6.30 -0.59% 1,070.45
1,066.00		 1,068.38 20,000
20		 213.68 48,000 -5,000
-9.43%
DELTACORP 27-Jul-23 244.45 -1.30 -0.53% 247.40
244.45		 245.86 86,800
31		 213.41 232,400 -16,800
-6.74%
RBLBANK 31-Aug-23 170.10 7.10 4.36% 172.35
164.50		 170.22 125,000
25		 212.78 115,000 40,000
53.33%
DIVISLAB 31-Aug-23 3,539.95 78.80 2.28% 3,560.00
3,499.00		 3,538.06 6,000
30		 212.28 17,000 2,400
16.44%
MGL 27-Jul-23 1,075.00 13.00 1.22% 1,087.95
1,066.00		 1,079.13 19,200
24		 207.19 34,400 800
2.38%
MOTHERSON 27-Jul-23 79.90 0.00 0.00% 81.00
79.70		 80.25 255,600
36		 205.12 1,157,300 92,300
8.67%
SBILIFE 27-Jul-23 1,224.00 -23.95 -1.92% 1,246.30
1,221.35		 1,231.32 16,500
22		 203.17 44,250 3,000
7.27%
ADANIPORTS 31-Aug-23 740.45 -5.40 -0.72% 748.50
740.45		 742.63 27,200
34		 202.00 38,400 17,600
84.62%
PETRONET 27-Jul-23 222.50 -2.30 -1.02% 224.30
222.50		 223.68 90,000
30		 201.31 498,000 57,000
12.93%
PVRINOX 27-Jul-23 1,432.00 -2.30 -0.16% 1,442.00
1,432.00		 1,436.73 13,838
34		 198.81 126,984 -2,442
-1.89%
ASTRAL 27-Jul-23 1,823.55 -15.50 -0.84% 1,850.00
1,823.55		 1,838.12 10,643
29		 195.63 26,791 367
1.39%
GAIL 31-Aug-23 107.20 0.45 0.42% 107.55
105.20		 106.29 183,000
20		 194.51 183,000 54,900
42.86%
LT 31-Aug-23 2,230.00 3.30 0.15% 2,237.45
2,222.95		 2,231.32 8,700
29		 194.12 63,900 5,400
9.23%
FINNIFTY 25-Jul-23 19,483.05 -17.00 -0.09% 19,574.80
19,451.90		 19,510.66 960
19		 187.30 880 -160
-15.38%
BANKBARODA 31-Aug-23 188.00 -0.45 -0.24% 190.85
188.00		 189.17 93,600
16		 177.06 81,900 5,850
7.69%
MCDOWELL-N 27-Jul-23 886.80 -6.15 -0.69% 897.00
883.00		 889.85 19,600
28		 174.41 77,700 2,100
2.78%
BRITANNIA 27-Jul-23 4,682.90 -12.10 -0.26% 4,682.90
4,647.25		 4,664.47 3,600
18		 167.92 14,000 0
0.00%
SHRIRAMFIN 27-Jul-23 1,404.30 5.00 0.36% 1,414.00
1,404.30		 1,409.75 11,400
19		 160.71 16,800 -600
-3.45%
AXISBANK 31-Aug-23 933.60 -0.30 -0.03% 943.00
933.60		 938.68 16,875
27		 158.40 27,500 9,375
51.72%
SIEMENS 27-Jul-23 3,575.40 -10.55 -0.29% 3,580.15
3,560.55		 3,573.61 4,400
16		 157.24 58,575 275
0.47%
ICICIGI 31-Aug-23 1,232.25 42.25 3.55% 1,237.50
1,196.80		 1,228.37 12,500
25		 153.55 14,500 6,000
70.59%
MIDCPNIFTY 27-Jun-23 7,820.05 31.05 0.40% 7,871.90
7,820.05		 7,844.14 1,950
78		 152.96 825 750
1,000.00%
LALPATHLAB 27-Jul-23 2,019.15 -10.85 -0.53% 2,045.60
2,019.15		 2,027.81 7,200
24		 146.00 22,500 2,400
11.94%
GUJGASLTD 31-Aug-23 493.00 -18.60 -3.64% 503.50
492.95		 498.23 28,750
23		 143.24 30,000 20,000
200.00%
HINDALCO 31-Aug-23 413.05 0.60 0.15% 419.65
412.50		 414.97 33,600
24		 139.43 79,800 18,200
29.55%
IRCTC 31-Aug-23 660.40 0.05 0.01% 669.15
659.80		 662.61 21,000
24		 139.15 42,000 5,250
14.29%
CUB 31-Aug-23 125.35 -1.40 -1.10% 126.20
124.50		 125.31 110,000
22		 137.84 1,380,000 85,000
6.56%
GRANULES 27-Jul-23 290.85 4.80 1.68% 291.20
289.00		 290.21 46,000
23		 133.50 236,000 4,000
1.72%
BAJAJFINSV 31-Aug-23 1,479.70 0.85 0.06% 1,487.00
1,479.70		 1,483.11 9,000
18		 133.48 22,000 5,000
29.41%
ADANIENT 31-Aug-23 2,544.00 -23.00 -0.90% 2,565.10
2,537.00		 2,553.66 5,100
17		 130.24 14,400 -1,200
-7.69%
HAVELLS 31-Aug-23 1,352.70 17.70 1.33% 1,369.45
1,351.80		 1,363.37 9,500
19		 129.52 7,500 5,000
200.00%
ABFRL 31-Aug-23 207.00 1.90 0.93% 208.05
205.55		 207.06 62,400
24		 129.21 182,000 20,800
12.90%
BATAINDIA 27-Jul-23 1,595.45 -6.75 -0.42% 1,609.00
1,595.45		 1,600.37 7,875
21		 126.03 45,000 2,625
6.19%
JINDALSTEL 31-Aug-23 518.00 -12.00 -2.26% 530.00
518.00		 524.26 23,750
19		 124.51 27,500 22,500
450.00%
GMRINFRA 31-Aug-23 41.60 0.15 0.36% 41.80
41.55		 41.62 292,500
13		 121.74 720,000 -45,000
-5.88%
DIXON 31-Aug-23 3,943.25 73.30 1.89% 4,028.10
3,904.05		 3,961.79 3,000
15		 118.85 2,400 400
20.00%
ASHOKLEY 31-Aug-23 147.05 -0.10 -0.07% 148.35
146.80		 147.84 80,000
16		 118.27 205,000 -10,000
-4.65%
TATAPOWER 31-Aug-23 217.65 1.40 0.65% 219.00
216.55		 217.54 54,000
16		 117.47 351,000 30,375
9.47%
PNB 31-Aug-23 52.05 0.10 0.19% 52.65
52.05		 52.44 224,000
14		 117.47 1,136,000 112,000
10.94%
CUMMINSIND 27-Jul-23 1,753.95 -15.80 -0.89% 1,770.00
1,753.95		 1,761.01 6,600
11		 116.23 36,600 1,800
5.17%
RECLTD 31-Aug-23 142.35 -1.15 -0.80% 144.00
142.35		 143.19 80,000
10		 114.55 120,000 8,000
7.14%
COLPAL 27-Jul-23 1,628.85 10.10 0.62% 1,642.75
1,626.55		 1,634.43 7,000
20		 114.41 14,000 1,050
8.11%
DEEPAKNTR 31-Aug-23 2,075.80 9.80 0.47% 2,089.95
2,074.75		 2,080.89 5,400
18		 112.37 9,000 3,300
57.89%
M&M 31-Aug-23 1,330.00 9.00 0.68% 1,343.00
1,330.00		 1,337.71 8,400
12		 112.37 28,000 1,400
5.26%
INDUSINDBK 31-Aug-23 1,300.20 5.00 0.39% 1,305.00
1,294.25		 1,299.91 8,500
17		 110.49 16,500 4,000
32.00%
INDIAMART 31-Aug-23 5,639.00 -11.00 -0.19% 5,697.75
5,639.00		 5,660.39 1,950
13		 110.38 1,950 1,350
225.00%
MFSL 27-Jul-23 714.85 -1.60 -0.22% 719.85
714.85		 716.08 15,200
19		 108.84 16,000 9,600
150.00%
INDIGO 31-Aug-23 2,381.00 -2.50 -0.10% 2,405.50
2,381.00		 2,396.23 4,500
15		 107.83 10,800 1,500
16.13%
ONGC 31-Aug-23 156.90 -0.60 -0.38% 158.30
153.55		 156.81 65,450
17		 102.63 180,950 -19,250
-9.62%
FEDERALBNK 31-Aug-23 126.40 -0.25 -0.20% 127.15
126.25		 126.55 80,000
16		 101.24 220,000 50,000
29.41%
SAIL 31-Aug-23 83.25 -0.80 -0.95% 83.65
83.10		 83.35 120,000
15		 100.02 192,000 48,000
33.33%
HINDUNILVR 31-Aug-23 2,720.40 20.50 0.76% 2,735.00
2,704.85		 2,725.47 3,600
12		 98.12 8,100 2,700
50.00%
DRREDDY 31-Aug-23 4,597.00 52.00 1.14% 4,602.00
4,570.00		 4,595.85 2,125
17		 97.66 2,750 -1,125
-29.03%
BHEL 31-Aug-23 83.50 -0.10 -0.12% 84.75
83.50		 83.98 115,500
11		 97.00 703,500 31,500
4.69%
TVSMOTOR 31-Aug-23 1,285.00 -12.60 -0.97% 1,292.00
1,285.00		 1,291.30 7,000
10		 90.39 7,700 4,900
175.00%
LAURUSLABS 31-Aug-23 347.20 10.20 3.03% 351.45
343.00		 347.12 25,500
15		 88.52 52,700 20,400
63.16%
CONCOR 27-Jul-23 668.90 -12.80 -1.88% 680.90
667.00		 671.31 13,000
13		 87.27 53,000 6,000
12.77%
MUTHOOTFIN 27-Jul-23 1,134.70 10.30 0.92% 1,135.70
1,127.40		 1,132.87 7,700
14		 87.23 95,150 -1,100
-1.14%
LALPATHLAB 31-Aug-23 2,027.65 -18.20 -0.89% 2,031.00
2,020.00		 2,028.84 4,200
14		 85.21 6,600 3,300
100.00%
SUNPHARMA 31-Aug-23 1,001.35 10.30 1.04% 1,002.00
994.35		 998.06 8,400
12		 83.84 18,200 700
4.00%
NMDC 31-Aug-23 109.05 -0.20 -0.18% 109.65
109.00		 109.26 76,500
17		 83.58 216,000 22,500
11.63%
MCX 27-Jul-23 1,487.20 17.30 1.18% 1,489.00
1,483.05		 1,486.15 5,600
14		 83.22 32,400 -800
-2.41%
ABB 31-Aug-23 4,000.05 -97.85 -2.39% 4,027.40
3,990.10		 4,010.13 2,000
8		 80.20 2,500 -1,000
-28.57%
METROPOLIS 27-Jul-23 1,325.00 2.55 0.19% 1,340.00
1,325.00		 1,333.54 6,000
15		 80.01 18,800 -400
-2.08%
ICICIPRULI 27-Jul-23 480.50 8.20 1.74% 487.00
480.50		 483.33 16,500
11		 79.75 99,000 -1,500
-1.49%
PVRINOX 31-Aug-23 1,442.00 -1.90 -0.13% 1,451.95
1,440.00		 1,446.36 5,291
13		 76.53 13,838 3,256
30.77%
DALBHARAT 27-Jul-23 2,171.15 19.20 0.89% 2,179.45
2,164.70		 2,172.25 3,500
7		 76.03 15,000 2,000
15.38%
TECHM 31-Aug-23 1,143.90 4.80 0.42% 1,155.00
1,143.90		 1,148.09 6,600
11		 75.77 16,800 6,600
64.71%
SYNGENE 27-Jul-23 731.85 -0.20 -0.03% 732.00
728.00		 730.64 10,000
10		 73.06 31,000 6,000
24.00%
ZEEL 31-Aug-23 196.05 -2.95 -1.48% 199.00
196.00		 197.41 36,000
12		 71.07 111,000 30,000
37.04%
INDUSTOWER 31-Aug-23 160.10 5.00 3.22% 161.80
158.00		 159.79 44,200
13		 70.63 88,400 20,400
30.00%
GRANULES 31-Aug-23 291.55 3.60 1.25% 292.40
289.60		 290.91 24,000
12		 69.82 34,000 2,000
6.25%
ABBOTINDIA 27-Jul-23 21,600.00 -149.65 -0.69% 21,851.30
21,567.35		 21,634.35 320
8		 69.23 1,200 80
7.14%
ESCORTS 27-Jul-23 2,200.00 19.00 0.87% 2,220.00
2,195.00		 2,204.56 3,025
11		 66.69 7,425 -550
-6.90%
BPCL 31-Aug-23 368.40 1.95 0.53% 372.00
368.40		 370.02 18,000
10		 66.60 39,600 10,800
37.50%
GRASIM 27-Jul-23 1,720.45 -15.05 -0.87% 1,725.90
1,720.20		 1,722.85 3,800
8		 65.47 31,825 2,850
9.84%
UBL 31-Aug-23 1,472.00 0.40 0.03% 1,488.00
1,472.00		 1,484.67 4,400
11		 65.33 9,200 4,400
91.67%
TITAN 31-Aug-23 2,862.30 5.80 0.20% 2,864.70
2,856.95		 2,860.48 2,250
6		 64.36 15,000 1,500
11.11%
BALRAMCHIN 27-Jul-23 396.05 -2.50 -0.63% 398.55
395.55		 396.66 16,000
10		 63.47 220,800 4,800
2.22%
INDIACEM 31-Aug-23 215.25 10.20 4.97% 215.25
211.50		 214.07 29,000
10		 62.08 29,000 26,100
900.00%
PVR 27-Jul-23 1,484.00 16.00 1.09% 1,484.00
1,472.00		 1,475.60 4,070
10		 60.06 126,984 -2,442
-1.89%
CHAMBLFERT 31-Aug-23 280.25 -3.35 -1.18% 284.65
280.25		 282.88 20,900
11		 59.12 74,100 9,500
14.71%
BAJAJ-AUTO 31-Aug-23 4,672.05 -62.00 -1.31% 4,681.00
4,660.00		 4,673.42 1,250
5		 58.42 1,000 1,000
0.00%
IEX 31-Aug-23 155.40 0.10 0.06% 156.30
155.05		 155.71 37,500
10		 58.39 172,500 7,500
4.55%
JKCEMENT 27-Jul-23 3,229.00 3.85 0.12% 3,238.05
3,220.00		 3,229.87 1,750
7		 56.52 7,000 500
7.69%
INDHOTEL 31-Aug-23 400.35 9.35 2.39% 400.40
397.90		 399.47 14,000
7		 55.93 48,000 10,000
26.32%
HAL 31-Aug-23 3,087.55 -22.05 -0.71% 3,090.60
3,075.60		 3,083.79 1,800
6		 55.51 5,700 900
18.75%
IBULHSGFIN 31-Aug-23 116.70 -0.55 -0.47% 119.60
116.70		 117.99 45,900
9		 54.16 265,200 15,300
6.12%
PAGEIND 31-Aug-23 39,595.75 489.00 1.25% 39,595.75
39,129.70		 39,343.72 135
9		 53.11 780 45
6.12%
SBICARD 31-Aug-23 900.00 10.90 1.23% 902.00
892.85		 897.95 5,600
7		 50.29 72,000 3,200
4.65%
BIOCON 31-Aug-23 249.05 -0.05 -0.02% 251.10
249.05		 249.93 20,000
8		 49.99 52,500 2,500
5.00%
SIEMENS 31-Aug-23 3,600.00 -8.70 -0.24% 3,601.15
3,595.00		 3,598.80 1,375
5		 49.48 14,025 550
4.08%
AMBUJACEM 31-Aug-23 435.00 4.60 1.07% 436.90
435.00		 435.95 10,800
6		 47.08 37,800 1,800
5.00%
ZYDUSLIFE 27-Jul-23 518.05 8.55 1.68% 518.70
514.25		 517.21 9,000
5		 46.55 156,600 3,600
2.35%
ATUL 27-Jul-23 6,777.00 12.40 0.18% 6,815.00
6,762.10		 6,788.71 600
8		 40.73 6,000 -75
-1.23%
MOTHERSON 31-Aug-23 80.80 0.05 0.06% 81.00
80.70		 80.85 49,700
7		 40.18 340,800 7,100
2.13%
BHARATFORG 31-Aug-23 803.00 5.60 0.70% 803.50
799.15		 801.84 5,000
5		 40.09 10,000 1,000
11.11%
BEL 31-Aug-23 114.55 1.25 1.10% 114.75
114.50		 114.60 34,200
6		 39.19 108,300 22,800
26.67%
LTTS 31-Aug-23 3,893.00 4.00 0.10% 3,893.00
3,892.45		 3,892.89 1,000
5		 38.93 3,400 1,000
41.67%
POWERGRID 31-Aug-23 236.45 -0.35 -0.15% 236.70
234.50		 235.65 16,200
6		 38.18 59,400 10,800
22.22%
ZYDUSLIFE 31-Aug-23 515.50 10.05 1.99% 515.50
509.05		 513.15 7,200
4		 36.95 27,000 0
0.00%
AUROPHARMA 31-Aug-23 660.00 -9.85 -1.47% 661.70
657.00		 659.34 5,500
5		 36.26 36,300 -1,100
-2.94%
VOLTAS 31-Aug-23 834.20 0.90 0.11% 843.45
834.20		 838.74 4,200
7		 35.23 18,600 1,800
10.71%
ALKEM 27-Jul-23 3,417.25 8.30 0.24% 3,432.90
3,417.25		 3,427.76 1,000
5		 34.28 6,600 -600
-8.33%
BANDHANBNK 31-Aug-23 272.10 2.75 1.02% 274.00
272.10		 273.04 12,500
5		 34.13 42,500 0
0.00%
HEROMOTOCO 31-Aug-23 2,824.35 64.35 2.33% 2,826.10
2,794.00		 2,815.26 1,200
4		 33.78 1,500 600
66.67%
COROMANDEL 27-Jul-23 953.00 -14.15 -1.46% 962.40
953.00		 957.58 3,500
5		 33.52 38,500 700
1.85%
TRENT 27-Jul-23 1,581.55 4.40 0.28% 1,585.00
1,571.00		 1,580.17 2,000
5		 31.60 19,200 400
2.13%
CROMPTON 31-Aug-23 276.00 -1.65 -0.59% 277.65
276.00		 276.45 10,800
6		 29.86 34,200 7,200
26.67%
BERGEPAINT 31-Aug-23 650.85 3.55 0.55% 651.90
648.50		 650.08 4,400
4		 28.60 18,700 1,100
6.25%
L&TFH 31-Aug-23 107.00 1.80 1.71% 107.00
106.45		 106.66 26,772
3		 28.56 53,544 8,924
20.00%
PERSISTENT 31-Aug-23 5,160.45 68.15 1.34% 5,160.45
5,160.20		 5,160.36 525
3		 27.09 3,150 175
5.88%
HDFCLIFE 31-Aug-23 590.55 -9.45 -1.58% 594.95
590.55		 593.01 4,400
4		 26.09 37,400 1,100
3.03%
CANBK 31-Aug-23 316.85 1.75 0.56% 316.85
314.50		 315.36 8,100
3		 25.54 48,600 2,700
5.88%
BATAINDIA 31-Aug-23 1,596.20 -5.10 -0.32% 1,600.90
1,595.85		 1,597.28 1,500
4		 23.96 7,125 750
11.76%
EXIDEIND 31-Aug-23 214.55 1.95 0.92% 215.15
214.55		 214.76 10,800
3		 23.19 61,200 3,600
6.25%
AUBANK 31-Aug-23 755.25 0.25 0.03% 756.00
755.25		 755.18 3,000
3		 22.66 12,000 2,000
20.00%
OFSS 27-Jul-23 3,657.55 -18.30 -0.50% 3,688.00
3,657.55		 3,667.71 600
3		 22.01 4,600 -600
-11.54%
PIDILITIND 31-Aug-23 2,687.00 47.55 1.80% 2,695.00
2,687.00		 2,691.33 750
3		 20.18 1,250 500
66.67%
TATACOMM 31-Aug-23 1,328.00 56.00 4.40% 1,328.00
1,325.25		 1,325.70 1,500
3		 19.89 500 0
0.00%
IGL 31-Aug-23 479.00 -13.00 -2.64% 485.00
479.00		 481.33 4,125
3		 19.85 34,375 4,125
13.64%
MRF 31-Aug-23 98,736.25 236.25 0.24% 98,736.25
98,500.00		 98,618.12 20
2		 19.72 90 10
12.50%
EICHERMOT 31-Aug-23 3,728.00 10.00 0.27% 3,738.75
3,728.00		 3,732.58 525
3		 19.60 350 175
100.00%
NAUKRI 31-Aug-23 4,341.80 161.80 3.87% 4,341.80
4,250.00		 4,297.26 450
3		 19.34 1,050 0
0.00%
NATIONALUM 31-Aug-23 84.50 -0.15 -0.18% 84.70
84.50		 84.56 22,500
3		 19.03 165,000 15,000
10.00%
CIPLA 31-Aug-23 967.10 -1.90 -0.20% 969.85
966.70		 967.88 1,950
3		 18.87 2,600 0
0.00%
IPCALAB 31-Aug-23 716.85 -2.15 -0.30% 719.05
713.70		 716.61 2,600
4		 18.63 9,100 1,300
16.67%
GRASIM 31-Aug-23 1,729.00 -6.00 -0.35% 1,732.00
1,729.00		 1,730.50 950
2		 16.44 2,850 950
50.00%
FINNIFTY 29-Aug-23 19,798.75 -159.95 -0.80% 19,798.75
19,684.75		 19,741.75 80
2		 15.79 - 0
0.00%
LICHSGFIN 31-Aug-23 384.00 -1.00 -0.26% 385.00
384.00		 384.50 4,000
2		 15.38 32,000 0
0.00%
ATUL 31-Aug-23 6,800.00 13.00 0.19% 6,800.00
6,750.00		 6,776.35 225
3		 15.25 375 75
25.00%
LUPIN 31-Aug-23 823.00 6.00 0.73% 825.00
823.00		 824.00 1,700
2		 14.01 9,350 0
0.00%
DELTACORP 31-Aug-23 248.95 2.95 1.20% 248.95
247.90		 248.42 5,600
2		 13.91 28,000 2,800
11.11%
ALKEM 31-Aug-23 3,428.00 21.50 0.63% 3,428.00
3,410.00		 3,419.00 400
2		 13.68 4,200 200
5.00%
CHOLAFIN 31-Aug-23 1,067.20 7.20 0.68% 1,067.20
1,067.20		 1,067.20 1,250
1		 13.34 10,000 1,250
14.29%
DALBHARAT 31-Aug-23 2,186.35 38.35 1.79% 2,186.35
2,186.35		 2,186.35 500
1		 10.93 1,000 -500
-33.33%
CUMMINSIND 31-Aug-23 1,760.00 13.05 0.75% 1,760.00
1,760.00		 1,760.00 600
1		 10.56 3,000 600
25.00%
SRF 31-Aug-23 2,523.70 -44.45 -1.73% 2,523.70
2,523.70		 2,523.70 375
1		 9.46 - -375
-100.00%
ABCAPITAL 31-Aug-23 174.25 6.15 3.66% 174.25
174.25		 174.25 5,400
1		 9.41 5,400 5,400
0.00%
PIIND 31-Aug-23 3,572.50 -81.40 -2.23% 3,572.50
3,572.50		 3,572.50 250
1		 8.93 750 0
0.00%
MGL 31-Aug-23 1,057.45 4.35 0.41% 1,057.45
1,057.45		 1,057.45 800
1		 8.46 800 800
0.00%
ULTRACEMCO 31-Aug-23 7,970.00 99.35 1.26% 7,970.00
7,970.00		 7,970.00 100
1		 7.97 1,800 100
5.88%
HINDPETRO 31-Aug-23 271.10 5.20 1.96% 271.10
271.10		 271.10 2,700
1		 7.32 8,100 -2,700
-25.00%
TATACONSUM 31-Aug-23 808.90 13.45 1.69% 808.90
808.90		 808.90 900
1		 7.28 900 900
0.00%
DABUR 31-Aug-23 564.85 -0.15 -0.03% 564.85
564.85		 564.85 1,250
1		 7.06 7,500 -1,250
-14.29%
BALKRISIND 31-Aug-23 2,316.20 12.10 0.53% 2,316.20
2,316.20		 2,316.20 300
1		 6.95 6,600 0
0.00%
COFORGE 31-Aug-23 4,591.00 31.20 0.68% 4,591.00
4,591.00		 4,591.00 150
1		 6.89 1,050 150
16.67%
COROMANDEL 31-Aug-23 960.00 -11.95 -1.23% 960.00
960.00		 960.00 700
1		 6.72 2,800 0
0.00%
PETRONET 31-Aug-23 224.00 0.00 0.00% 224.00
224.00		 224.00 3,000
1		 6.72 18,000 3,000
20.00%
BALRAMCHIN 31-Aug-23 399.85 -1.40 -0.35% 399.85
399.85		 399.85 1,600
1		 6.40 9,600 -1,600
-14.29%
TRENT 31-Aug-23 1,590.25 -1.00 -0.06% 1,590.25
1,590.25		 1,590.25 400
1		 6.36 4,400 400
10.00%
MUTHOOTFIN 31-Aug-23 1,137.00 6.95 0.62% 1,137.00
1,137.00		 1,137.00 550
1		 6.25 1,650 -550
-25.00%
MPHASIS 31-Aug-23 2,010.00 40.00 2.03% 2,010.00
2,010.00		 2,010.00 275
1		 5.53 1,375 275
25.00%
METROPOLIS 31-Aug-23 1,324.90 -19.75 -1.47% 1,324.90
1,324.90		 1,324.90 400
1		 5.30 1,200 400
50.00%
TATACHEM 31-Aug-23 960.75 5.75 0.60% 960.75
960.75		 960.75 550
1		 5.28 11,000 550
5.26%
AARTIIND 31-Aug-23 526.30 1.45 0.28% 526.30
526.30		 526.30 1,000
1		 5.26 7,000 1,000
16.67%
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.