Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Oct 23, 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
BANKNIFTY 31-Oct-19 29,526.15 33.65 0.11% 29,725.00
29,122.00
29,498.09 4,050,880
202,544
1,194,932.23 1,198,340 -55,480
-4.42%
NIFTY 31-Oct-19 11,630.20 5.85 0.05% 11,684.40
11,575.00
11,634.86 9,245,625
123,275
1,075,715.52 14,586,600 -332,475
-2.23%
INFY 31-Oct-19 651.00 12.95 2.03% 657.80
616.95
644.51 52,411,200
43,676
337,795.43 63,134,400 -1,486,800
-2.30%
BAJFINANCE 31-Oct-19 4,054.10 3.85 0.10% 4,115.00
3,975.00
4,061.69 5,388,000
21,552
218,843.86 6,201,250 -980,000
-13.65%
AXISBANK 31-Oct-19 719.00 4.15 0.58% 732.00
712.40
721.83 28,857,600
24,048
208,302.81 55,207,200 -1,437,600
-2.54%
SBIN 31-Oct-19 276.00 5.00 1.85% 278.45
268.80
275.32 70,473,000
23,491
194,026.26 99,255,000 -1,938,000
-1.92%
RELIANCE 31-Oct-19 1,398.00 -21.45 -1.51% 1,430.00
1,388.20
1,408.87 12,161,000
24,322
171,332.68 51,235,500 -475,000
-0.92%
RBLBANK 31-Oct-19 261.00 -24.80 -8.68% 270.80
230.65
251.78 65,320,800
54,434
164,464.71 12,972,000 -920,400
-6.63%
ICICIBANK 31-Oct-19 456.50 4.90 1.09% 459.40
448.25
455.25 31,758,375
23,097
144,580.00 72,210,875 -576,125
-0.79%
BAJAJ-AUTO 31-Oct-19 3,170.00 43.30 1.38% 3,247.65
3,099.45
3,187.97 4,249,250
16,997
135,464.82 2,360,250 203,750
9.45%
JUBLFOOD 31-Oct-19 1,544.55 115.35 8.07% 1,550.90
1,457.05
1,513.62 8,262,500
16,525
125,062.85 3,033,000 245,500
8.81%
MARUTI 31-Oct-19 7,438.05 155.30 2.13% 7,490.00
7,221.90
7,400.99 1,418,175
18,909
104,958.99 2,624,925 84,750
3.34%
ASIANPAINT 31-Oct-19 1,775.00 -8.00 -0.45% 1,803.10
1,765.25
1,781.54 5,891,400
9,819
104,957.65 7,321,800 -828,600
-10.17%
BHARTIARTL 31-Oct-19 360.85 -12.75 -3.41% 377.85
356.00
366.24 28,029,693
15,143
102,655.95 42,648,891 -288,756
-0.67%
HDFCBANK 31-Oct-19 1,243.00 -0.95 -0.08% 1,251.15
1,235.00
1,243.36 7,353,500
14,707
91,430.48 32,159,000 -1,153,500
-3.46%
HAVELLS 31-Oct-19 667.00 -12.40 -1.83% 682.55
657.45
670.51 13,295,000
13,295
89,144.30 5,864,000 556,000
10.47%
HDFC 31-Oct-19 2,146.00 25.15 1.19% 2,148.10
2,108.35
2,133.67 4,079,500
8,159
87,043.07 34,350,000 -305,500
-0.88%
KOTAKBANK 31-Oct-19 1,614.90 -19.80 -1.21% 1,639.45
1,606.75
1,620.76 5,215,600
13,039
84,532.36 7,895,200 -112,400
-1.40%
TITAN 31-Oct-19 1,359.00 25.40 1.90% 1,366.60
1,330.85
1,354.08 6,147,000
8,196
83,235.30 9,513,750 -144,750
-1.50%
NIFTY 28-Nov-19 11,673.00 6.35 0.05% 11,724.00
11,620.00
11,679.55 684,000
9,120
79,888.12 1,518,300 75,225
5.21%
HCLTECH 31-Oct-19 1,103.80 37.50 3.52% 1,104.20
1,071.85
1,090.52 7,185,500
10,265
78,359.31 11,262,300 459,900
4.26%
INDIGO 31-Oct-19 1,644.00 -32.10 -1.92% 1,688.00
1,640.00
1,661.76 4,371,600
7,286
72,645.50 3,999,600 97,200
2.49%
YESBANK 31-Oct-19 51.20 -0.65 -1.25% 53.60
49.15
51.52 133,313,400
60,597
68,683.06 131,626,000 1,465,200
1.13%
INDUSINDBK 31-Oct-19 1,333.95 -7.35 -0.55% 1,349.00
1,310.00
1,327.21 5,112,800
12,782
67,857.59 13,049,200 -198,400
-1.50%
IBULHSGFIN 31-Oct-19 202.25 0.75 0.37% 219.60
191.60
205.69 31,984,800
39,981
65,789.54 23,857,600 -2,324,000
-8.88%
BAJAJFINSV 31-Oct-19 8,100.00 59.35 0.74% 8,297.95
8,040.60
8,170.35 783,625
6,269
64,024.91 1,228,875 14,250
1.17%
PEL 31-Oct-19 1,707.80 50.05 3.02% 1,740.00
1,645.30
1,694.06 3,430,720
11,360
58,118.46 6,671,180 -2,416
-0.04%
TATAMOTORS 31-Oct-19 132.80 0.75 0.57% 134.30
127.65
131.47 42,369,000
14,123
55,702.52 53,712,000 -1,155,000
-2.11%
BANKNIFTY 28-Nov-19 29,653.05 43.05 0.15% 29,840.00
29,175.00
29,602.75 186,540
9,327
55,220.97 212,600 24,520
13.04%
ADANIPORTS 31-Oct-19 397.20 -24.65 -5.84% 418.85
396.25
401.55 13,522,500
5,409
54,299.60 12,772,500 1,112,500
9.54%
INFY 28-Nov-19 653.30 12.55 1.96% 660.00
619.10
647.48 7,639,200
6,366
49,462.29 10,106,400 1,636,800
19.33%
JSWSTEEL 31-Oct-19 225.10 4.95 2.25% 225.50
216.05
221.20 22,288,000
11,144
49,301.06 48,042,000 -2,094,000
-4.18%
DRREDDY 31-Oct-19 2,816.55 3.95 0.14% 2,843.95
2,753.95
2,810.40 1,733,750
6,935
48,725.31 2,988,000 -179,250
-5.66%
LT 31-Oct-19 1,436.95 -11.65 -0.80% 1,452.00
1,422.75
1,436.77 3,311,625
8,831
47,580.43 12,147,375 193,500
1.62%
BPCL 31-Oct-19 527.15 -8.50 -1.59% 537.50
525.95
531.24 8,848,800
4,916
47,008.37 23,094,000 -181,800
-0.78%
TCS 31-Oct-19 2,083.30 27.05 1.32% 2,084.25
2,054.20
2,071.73 2,223,000
8,892
46,054.56 17,115,750 -142,250
-0.82%
HEROMOTOCO 31-Oct-19 2,717.95 40.10 1.50% 2,748.35
2,636.60
2,714.21 1,559,800
7,799
42,336.25 3,098,200 -13,200
-0.42%
BAJFINANCE 28-Nov-19 4,075.00 9.75 0.24% 4,130.00
3,971.95
4,092.86 1,030,500
4,122
42,176.92 1,142,500 577,000
102.03%
TATASTEEL 31-Oct-19 356.00 0.65 0.18% 359.35
349.30
355.20 11,157,476
10,516
39,631.35 26,411,473 107,161
0.41%
HINDUNILVR 31-Oct-19 2,136.00 11.55 0.54% 2,137.90
2,103.70
2,121.12 1,818,300
6,061
38,568.32 8,780,400 -88,800
-1.00%
SRF 31-Oct-19 2,843.80 120.95 4.44% 2,899.00
2,706.55
2,832.65 1,154,750
4,619
32,710.03 967,250 -17,000
-1.73%
RELIANCE 28-Nov-19 1,404.05 -21.65 -1.52% 1,436.75
1,394.40
1,413.14 2,266,500
4,533
32,028.82 2,898,500 981,000
51.16%
ZEEL 31-Oct-19 242.70 -7.00 -2.80% 251.15
239.10
243.27 13,149,500
10,115
31,988.79 27,236,300 -310,700
-1.13%
ITC 31-Oct-19 251.00 1.25 0.50% 252.65
249.45
251.15 12,732,000
5,305
31,976.42 103,068,000 -1,826,400
-1.74%
ESCORTS 31-Oct-19 656.30 9.30 1.44% 662.35
636.55
651.85 4,882,900
4,439
31,829.18 5,469,200 -8,800
-0.16%
BANKBARODA 31-Oct-19 92.95 2.45 2.71% 93.15
89.70
91.91 32,242,500
7,165
29,634.08 61,222,500 -1,201,500
-1.92%
JUSTDIAL 31-Oct-19 648.00 20.45 3.26% 653.90
626.00
642.85 4,149,600
2,964
26,675.70 2,224,600 42,000
1.92%
SUNPHARMA 31-Oct-19 405.80 -0.95 -0.23% 412.00
404.10
407.24 6,443,800
5,858
26,241.73 58,170,200 -733,700
-1.25%
DLF 31-Oct-19 176.00 -1.90 -1.07% 180.50
173.90
176.01 14,823,200
5,294
26,090.31 37,525,600 -960,400
-2.50%
COLPAL 31-Oct-19 1,568.50 31.75 2.07% 1,587.75
1,531.80
1,569.49 1,642,200
2,346
25,774.16 1,858,500 182,000
10.86%
BERGEPAINT 31-Oct-19 484.05 7.35 1.54% 489.00
471.70
482.41 5,293,200
2,406
25,534.93 6,993,800 61,600
0.89%
ADANIENT 31-Oct-19 176.95 -2.30 -1.28% 179.20
173.05
176.06 14,392,000
3,598
25,338.56 30,928,000 -436,000
-1.39%
ULTRACEMCO 31-Oct-19 4,274.05 5.85 0.14% 4,310.70
4,225.80
4,272.38 577,600
2,888
24,677.27 2,433,000 -47,400
-1.91%
SIEMENS 31-Oct-19 1,673.65 3.30 0.20% 1,707.75
1,653.70
1,683.08 1,421,200
2,584
23,919.93 1,617,550 -19,250
-1.18%
RECLTD 31-Oct-19 137.35 3.30 2.46% 138.25
131.10
136.01 17,376,000
2,896
23,633.10 24,924,000 -1,296,000
-4.94%
EICHERMOT 31-Oct-19 20,567.60 507.95 2.53% 20,809.00
19,854.70
20,526.21 114,225
4,569
23,446.06 306,675 -3,450
-1.11%
BHEL 31-Oct-19 53.95 1.95 3.75% 55.40
51.80
53.86 42,877,500
5,717
23,093.82 49,837,500 360,000
0.73%
ICICIPRULI 31-Oct-19 484.65 5.10 1.06% 488.50
478.55
483.66 4,732,500
3,155
22,889.21 6,454,500 91,500
1.44%
VOLTAS 31-Oct-19 709.10 13.05 1.87% 710.80
690.10
703.35 3,142,000
3,142
22,099.26 2,078,000 -117,000
-5.33%
PFC 31-Oct-19 104.60 2.95 2.90% 105.60
99.70
103.50 20,404,200
3,291
21,118.35 37,200,000 -2,889,200
-7.21%
VEDL 31-Oct-19 146.45 -3.00 -2.01% 150.40
145.85
147.82 14,274,000
4,758
21,099.83 52,641,000 1,356,000
2.64%
JINDALSTEL 31-Oct-19 101.10 -2.75 -2.65% 103.75
100.55
102.18 20,534,400
6,417
20,982.05 32,780,800 771,200
2.41%
TECHM 31-Oct-19 729.70 9.20 1.28% 736.40
718.50
730.00 2,854,800
2,379
20,840.04 15,102,000 -184,800
-1.21%
HINDPETRO 31-Oct-19 309.95 -7.95 -2.50% 319.40
309.10
314.26 6,558,300
3,123
20,610.11 23,457,000 100,800
0.43%
M&MFIN 31-Oct-19 335.65 -6.80 -1.99% 348.45
329.40
337.49 5,837,500
4,670
19,700.98 12,558,750 -231,250
-1.81%
ASHOKLEY 31-Oct-19 75.15 -0.40 -0.53% 76.40
73.50
75.01 26,262,000
4,377
19,699.13 59,172,000 -372,000
-0.62%
CANBK 31-Oct-19 192.30 2.10 1.10% 194.40
187.60
191.82 10,162,000
5,081
19,492.75 9,848,000 290,000
3.03%
SRTRANSFIN 31-Oct-19 1,077.00 -42.05 -3.76% 1,127.00
1,069.95
1,093.22 1,770,000
2,950
19,349.99 3,861,600 -150,600
-3.75%
TVSMOTOR 31-Oct-19 459.20 12.35 2.76% 464.15
440.05
454.93 4,213,000
3,830
19,166.20 8,640,500 246,400
2.94%
NIITTECH 31-Oct-19 1,472.00 23.85 1.65% 1,473.20
1,433.00
1,455.29 1,300,500
1,734
18,926.05 812,250 143,250
21.41%
TATAELXSI 31-Oct-19 716.00 10.65 1.51% 725.00
700.00
714.55 2,646,600
4,411
18,911.28 1,453,800 -225,000
-13.40%
M&M 31-Oct-19 593.75 -4.00 -0.67% 601.25
588.00
594.99 3,178,000
3,178
18,908.78 20,793,000 -497,000
-2.33%
JSWSTEEL 28-Nov-19 226.00 4.75 2.15% 226.20
217.10
222.99 8,458,000
4,229
18,860.49 5,968,000 4,476,000
300.00%
AUROPHARMA 31-Oct-19 478.15 -0.45 -0.09% 489.15
473.35
478.97 3,902,000
3,902
18,689.41 17,518,000 -304,000
-1.71%
COALINDIA 31-Oct-19 208.55 -0.90 -0.43% 212.30
206.60
209.27 8,881,400
4,037
18,586.11 31,787,800 -567,600
-1.75%
PIDILITIND 31-Oct-19 1,335.85 -20.10 -1.48% 1,364.95
1,325.50
1,340.72 1,379,500
2,759
18,495.23 3,794,000 -12,500
-0.33%
UJJIVAN 31-Oct-19 301.50 -10.80 -3.46% 316.90
299.65
307.50 5,904,000
3,690
18,154.80 8,721,600 14,400
0.17%
PVR 31-Oct-19 1,779.05 -23.60 -1.31% 1,784.00
1,751.15
1,770.51 1,013,200
2,533
17,938.81 1,257,200 38,800
3.18%
MANAPPURAM 31-Oct-19 158.80 0.90 0.57% 161.20
154.90
158.60 11,016,000
1,836
17,471.38 10,824,000 -132,000
-1.20%
HINDALCO 31-Oct-19 185.80 -0.40 -0.21% 188.20
184.50
185.90 9,390,500
2,683
17,456.94 31,906,000 24,500
0.08%
MCDOWELL-N 31-Oct-19 621.95 7.25 1.18% 623.10
612.00
619.21 2,800,000
2,240
17,337.88 10,980,000 101,250
0.93%
NCC 31-Oct-19 56.20 2.25 4.17% 56.85
51.85
54.83 31,616,000
3,952
17,335.05 36,224,000 -2,056,000
-5.37%
PNB 31-Oct-19 61.65 0.85 1.40% 62.10
59.85
61.22 27,748,000
3,964
16,987.33 89,656,000 749,000
0.84%
ACC 31-Oct-19 1,531.30 -8.00 -0.52% 1,555.80
1,525.65
1,539.96 1,089,200
2,723
16,773.24 2,118,800 39,200
1.88%
SBIN 28-Nov-19 277.35 5.10 1.87% 279.55
270.10
276.73 6,045,000
2,015
16,728.33 8,373,000 1,485,000
21.56%
FEDERALBNK 31-Oct-19 83.45 -0.15 -0.18% 84.75
82.95
83.92 19,187,000
2,741
16,101.73 38,283,000 -3,129,000
-7.56%
ADANIPOWER 31-Oct-19 62.40 -0.85 -1.34% 63.60
61.80
62.83 25,580,000
1,279
16,071.91 83,700,000 -2,280,000
-2.65%
AXISBANK 28-Nov-19 722.35 4.70 0.65% 734.10
715.50
724.55 2,173,200
1,811
15,745.92 3,326,400 495,600
17.51%
BATAINDIA 31-Oct-19 1,772.80 12.25 0.70% 1,785.00
1,754.40
1,771.51 850,300
1,546
15,063.15 2,647,150 17,050
0.65%
BRITANNIA 31-Oct-19 3,302.05 37.30 1.14% 3,338.70
3,255.00
3,298.40 447,200
2,236
14,750.44 1,946,800 -2,400
-0.12%
L&TFH 31-Oct-19 88.10 1.30 1.50% 88.90
85.60
87.49 16,461,000
3,658
14,401.73 38,043,000 -877,500
-2.25%
LICHSGFIN 31-Oct-19 376.40 1.90 0.51% 377.70
370.00
375.06 3,790,600
3,446
14,217.02 9,753,700 -119,900
-1.21%
NIFTY 26-Dec-19 11,719.40 3.50 0.03% 11,771.35
11,670.00
11,729.94 118,800
1,584
13,935.17 371,925 9,525
2.63%
POWERGRID 31-Oct-19 206.70 0.95 0.46% 207.10
203.20
205.57 6,632,000
1,658
13,633.40 28,568,000 -280,000
-0.97%
BEL 31-Oct-19 114.25 -1.50 -1.30% 116.70
113.55
114.90 11,802,000
1,967
13,560.50 23,850,000 102,000
0.43%
BHARATFORG 31-Oct-19 453.15 5.40 1.21% 460.40
443.65
453.34 2,990,400
2,492
13,556.68 7,436,400 124,800
1.71%
GRASIM 31-Oct-19 742.05 -16.50 -2.18% 753.80
737.35
746.78 1,804,500
2,406
13,475.65 17,011,500 24,000
0.14%
ONGC 31-Oct-19 142.50 -2.30 -1.59% 145.50
141.60
142.81 9,371,250
2,499
13,383.08 58,871,250 -806,250
-1.35%
PETRONET 31-Oct-19 269.90 -5.55 -2.01% 277.75
268.30
271.62 4,875,000
1,625
13,241.48 20,841,000 -123,000
-0.59%
SAIL 31-Oct-19 35.25 -0.40 -1.12% 36.00
34.70
35.32 36,636,000
3,053
12,939.84 70,896,000 1,176,000
1.69%
CONCOR 31-Oct-19 611.00 0.40 0.07% 619.65
604.00
612.29 2,102,235
1,345
12,871.77 5,915,955 31,260
0.53%
WIPRO 31-Oct-19 254.55 0.85 0.34% 255.40
250.30
254.13 4,988,800
1,559
12,678.04 25,996,800 -451,200
-1.71%
ASIANPAINT 28-Nov-19 1,781.00 -9.50 -0.53% 1,810.00
1,770.00
1,786.19 705,000
1,175
12,592.64 552,000 378,600
218.34%
TATAPOWER 31-Oct-19 61.20 1.75 2.94% 62.45
59.50
61.32 19,485,000
2,165
11,948.20 45,423,000 -630,000
-1.37%
AMBUJACEM 31-Oct-19 197.00 0.90 0.46% 197.85
193.00
195.84 6,070,000
2,428
11,887.49 21,117,500 -967,500
-4.38%
IDFCFIRSTB 31-Oct-19 39.20 -0.20 -0.51% 39.65
37.95
38.70 30,588,000
2,549
11,837.56 209,544,000 -576,000
-0.27%
LUPIN 31-Oct-19 738.50 -7.75 -1.04% 749.85
732.60
739.65 1,593,900
2,277
11,789.28 6,856,500 -15,400
-0.22%
ICICIBANK 28-Nov-19 457.60 4.35 0.96% 461.00
450.20
457.37 2,501,125
1,819
11,439.40 6,411,625 584,375
10.03%
MOTHERSUMI 31-Oct-19 107.85 3.75 3.60% 108.85
102.30
106.56 10,520,400
3,188
11,210.54 31,000,200 -270,600
-0.87%
BIOCON 31-Oct-19 258.95 1.30 0.50% 259.65
253.35
256.89 4,339,800
2,411
11,148.51 10,620,000 -223,200
-2.06%
RBLBANK 28-Nov-19 259.60 -25.05 -8.80% 269.00
229.25
249.12 4,299,600
3,583
10,711.16 2,583,600 700,800
37.22%
BAJAJ-AUTO 28-Nov-19 3,113.55 -22.65 -0.72% 3,257.40
3,113.05
3,197.33 332,250
1,329
10,623.13 151,750 71,000
87.93%
NESTLEIND 31-Oct-19 15,020.00 -38.05 -0.25% 15,321.55
14,969.70
15,043.93 69,750
1,395
10,493.14 570,050 -200
-0.04%
IOC 31-Oct-19 144.90 -2.20 -1.50% 148.05
144.50
146.03 7,080,500
2,023
10,339.65 43,655,500 -794,500
-1.79%
MUTHOOTFIN 31-Oct-19 688.80 0.70 0.10% 709.00
683.25
690.00 1,488,000
992
10,267.20 2,128,500 -136,500
-6.03%
UBL 31-Oct-19 1,338.00 13.95 1.05% 1,349.00
1,320.00
1,335.44 748,300
1,069
9,993.10 1,232,700 56,700
4.82%
BANKINDIA 31-Oct-19 66.80 2.20 3.41% 67.00
63.65
65.61 15,204,000
2,534
9,975.34 20,334,000 -1,614,000
-7.35%
TATAGLOBAL 31-Oct-19 278.60 -4.00 -1.42% 285.05
278.60
281.47 3,531,600
1,308
9,940.39 9,169,200 -313,200
-3.30%
MARUTI 28-Nov-19 7,470.00 146.40 2.00% 7,517.60
7,249.20
7,436.54 131,100
1,748
9,749.30 158,100 35,250
28.69%
PEL 28-Nov-19 1,679.55 45.30 2.77% 1,705.85
1,621.00
1,672.06 575,612
1,906
9,624.58 1,235,482 118,384
10.60%
JUBLFOOD 28-Nov-19 1,525.50 112.50 7.96% 1,534.00
1,442.05
1,502.93 624,000
1,248
9,378.28 422,500 138,000
48.51%
IGL 31-Oct-19 366.80 -7.05 -1.89% 378.05
365.60
367.53 2,535,500
922
9,318.72 3,509,000 79,750
2.33%
HDFCBANK 28-Nov-19 1,248.00 0.20 0.02% 1,255.95
1,240.40
1,248.68 730,000
1,460
9,115.36 1,800,500 105,000
6.19%
IDEA 31-Oct-19 5.65 -0.50 -8.13% 6.25
5.60
5.87 154,896,000
5,532
9,092.40 477,008,000 1,652,000
0.35%
SHREECEM 31-Oct-19 19,899.00 294.75 1.50% 20,054.70
19,497.90
19,829.86 44,400
888
8,804.46 172,400 -4,400
-2.49%
MFSL 31-Oct-19 421.00 -14.50 -3.33% 430.00
414.55
422.78 2,080,800
1,734
8,797.21 2,556,000 38,400
1.53%
MARICO 31-Oct-19 394.15 -1.70 -0.43% 396.00
390.10
393.37 2,236,000
860
8,795.75 11,635,000 213,200
1.87%
CIPLA 31-Oct-19 455.55 1.15 0.25% 457.65
448.80
454.31 1,936,000
1,936
8,795.44 12,665,000 60,000
0.48%
UPL 31-Oct-19 598.00 -0.90 -0.15% 602.80
592.00
598.55 1,449,900
1,611
8,678.38 13,894,200 70,200
0.51%
SUNTV 31-Oct-19 515.70 -1.00 -0.19% 522.60
511.50
516.65 1,655,000
1,655
8,550.56 2,955,000 0
0.00%
BHARTIARTL 28-Nov-19 362.10 -14.95 -3.96% 377.60
356.80
365.33 2,334,111
1,261
8,527.21 977,328 205,461
26.62%
GODREJCP 31-Oct-19 723.10 20.30 2.89% 725.00
695.35
709.01 1,199,200
1,499
8,502.45 6,194,400 -65,600
-1.05%
APOLLOTYRE 31-Oct-19 183.80 -1.60 -0.86% 185.50
181.50
183.58 4,521,000
1,507
8,299.65 6,117,000 -15,000
-0.24%
LT 28-Nov-19 1,442.80 -10.80 -0.74% 1,458.60
1,429.00
1,441.70 573,375
1,529
8,266.35 1,202,250 227,250
23.31%
GMRINFRA 31-Oct-19 19.75 0.65 3.40% 19.85
18.70
19.38 42,210,000
938
8,180.30 138,015,000 -855,000
-0.62%
NTPC 31-Oct-19 121.20 -0.15 -0.12% 122.10
120.55
121.33 6,628,800
1,381
8,042.72 55,545,600 -364,800
-0.65%
HEXAWARE 31-Oct-19 367.55 -4.75 -1.28% 380.45
363.80
373.22 2,098,500
1,399
7,832.02 1,827,000 156,000
9.34%
CENTURYTEX 31-Oct-19 449.10 4.40 0.99% 464.50
429.90
449.91 1,718,400
2,864
7,731.25 1,863,000 124,800
7.18%
DABUR 31-Oct-19 473.90 -0.20 -0.04% 478.60
469.75
473.67 1,630,000
1,304
7,720.82 11,457,500 105,000
0.92%
GAIL 31-Oct-19 128.80 -1.25 -0.96% 130.45
128.50
129.29 5,910,072
1,108
7,641.13 45,728,382 -448,056
-0.97%
NMDC 31-Oct-19 107.75 -2.20 -2.00% 110.55
107.00
108.60 6,942,000
1,157
7,539.01 22,536,000 -450,000
-1.96%
KOTAKBANK 28-Nov-19 1,619.00 -22.20 -1.35% 1,645.65
1,614.00
1,626.43 462,000
1,155
7,514.11 718,800 24,400
3.51%
BAJAJFINSV 28-Nov-19 8,149.05 76.15 0.94% 8,325.00
8,081.00
8,196.09 91,000
728
7,458.44 131,875 39,375
42.57%
HDFC 28-Nov-19 2,156.00 24.65 1.16% 2,158.00
2,118.60
2,143.61 347,500
695
7,449.04 641,500 77,000
13.64%
TITAN 28-Nov-19 1,364.15 25.90 1.94% 1,373.75
1,337.00
1,360.25 536,250
715
7,294.34 492,750 177,000
56.06%
TATAMOTORS 28-Nov-19 133.20 0.50 0.38% 134.70
128.30
132.05 5,451,000
1,817
7,198.05 9,756,000 687,000
7.58%
IDFCFIRSTB 28-Nov-19 38.60 -0.20 -0.52% 38.90
37.45
38.05 18,744,000
1,562
7,132.09 58,068,000 6,936,000
13.56%
PAGEIND 31-Oct-19 22,555.00 81.65 0.36% 22,889.15
22,240.05
22,506.05 30,425
1,217
6,847.47 179,225 1,500
0.84%
HCLTECH 28-Nov-19 1,108.15 38.05 3.56% 1,109.30
1,080.80
1,095.66 620,900
887
6,802.95 650,300 249,900
62.41%
ADANIPOWER 28-Nov-19 62.70 -1.05 -1.65% 63.90
62.20
63.53 10,580,000
529
6,721.47 10,500,000 8,920,000
564.56%
UNIONBANK 31-Oct-19 53.95 1.25 2.37% 54.25
51.85
53.33 12,397,000
1,771
6,611.32 33,348,000 -448,000
-1.33%
CHOLAFIN 31-Oct-19 286.35 -7.70 -2.62% 297.10
284.50
288.62 2,260,000
904
6,522.81 3,022,500 147,500
5.13%
INFRATEL 31-Oct-19 258.50 -1.15 -0.44% 260.70
252.60
258.31 2,502,000
1,251
6,462.92 6,580,000 32,000
0.49%
INDUSINDBK 28-Nov-19 1,338.50 -7.95 -0.59% 1,353.40
1,316.00
1,333.72 478,800
1,197
6,385.85 494,400 116,800
30.93%
TCS 28-Nov-19 2,091.00 23.90 1.16% 2,092.85
2,064.10
2,080.24 300,250
1,201
6,245.92 1,182,250 37,750
3.30%
TATAMTRDVR 31-Oct-19 59.35 0.45 0.76% 60.25
56.75
58.99 10,584,000
1,764
6,243.50 36,912,000 -1,254,000
-3.29%
YESBANK 28-Nov-19 51.40 -0.65 -1.25% 53.75
49.45
51.73 11,761,200
5,346
6,084.07 23,797,400 3,768,600
18.82%
STAR 31-Oct-19 343.40 -7.75 -2.21% 354.90
335.05
342.70 1,755,600
1,463
6,016.44 1,861,200 9,600
0.52%
SIEMENS 28-Nov-19 1,668.50 -2.65 -0.16% 1,704.95
1,654.10
1,679.70 347,600
632
5,838.64 358,050 177,100
97.87%
SUNPHARMA 28-Nov-19 407.65 -0.85 -0.21% 413.75
406.00
408.76 1,347,500
1,225
5,508.04 3,490,300 705,100
25.32%
DIVISLAB 31-Oct-19 1,742.25 -3.90 -0.22% 1,755.25
1,732.55
1,742.53 312,000
780
5,436.69 2,296,400 -2,400
-0.10%
NBCC 31-Oct-19 36.00 0.10 0.28% 37.10
35.00
36.13 14,985,500
1,763
5,414.26 29,767,000 -348,500
-1.16%
MGL 31-Oct-19 954.40 -4.25 -0.44% 968.35
949.00
960.76 550,800
918
5,291.87 1,455,000 7,200
0.50%
EQUITAS 31-Oct-19 101.00 -0.90 -0.88% 102.45
99.30
100.52 5,076,000
1,269
5,102.40 9,876,000 -220,000
-2.18%
ADANIENT 28-Nov-19 177.65 -2.60 -1.44% 178.90
174.00
176.89 2,828,000
707
5,002.45 2,456,000 1,560,000
174.11%
GLENMARK 31-Oct-19 300.30 1.00 0.33% 302.45
293.05
298.99 1,660,000
1,660
4,963.23 5,953,000 -4,000
-0.07%
APOLLOHOSP 31-Oct-19 1,519.70 -5.45 -0.36% 1,534.80
1,513.15
1,523.79 325,500
651
4,959.94 1,290,000 -25,500
-1.94%
AMARAJABAT 31-Oct-19 664.40 -12.30 -1.82% 679.70
658.20
667.71 739,200
1,056
4,935.71 1,517,600 52,500
3.58%
ITC 28-Nov-19 252.00 1.30 0.52% 253.60
250.55
252.16 1,891,200
788
4,768.85 8,013,600 355,200
4.64%
DISHTV 31-Oct-19 13.10 -1.45 -9.97% 14.95
12.70
13.21 36,036,000
2,574
4,760.36 97,986,000 -5,096,000
-4.94%
BPCL 28-Nov-19 529.00 -8.25 -1.54% 539.35
528.00
532.93 883,800
491
4,710.04 1,243,800 178,200
16.72%
BALKRISIND 31-Oct-19 831.50 -1.70 -0.20% 837.90
820.10
830.07 536,000
670
4,449.18 1,457,600 -44,000
-2.93%
IBULHSGFIN 28-Nov-19 186.95 0.95 0.51% 202.45
176.40
189.77 2,331,200
2,914
4,423.92 3,015,200 224,800
8.06%
TORNTPOWER 31-Oct-19 280.65 0.05 0.02% 283.90
278.00
281.74 1,539,000
513
4,335.98 3,795,000 132,000
3.60%
EXIDEIND 31-Oct-19 179.60 -1.25 -0.69% 181.40
178.20
179.98 2,373,600
989
4,272.01 10,948,800 -189,600
-1.70%
TORNTPHARM 31-Oct-19 1,683.90 9.00 0.54% 1,689.00
1,655.15
1,674.50 252,500
505
4,228.11 376,000 -20,500
-5.17%
HAVELLS 28-Nov-19 668.45 -12.80 -1.88% 684.95
659.00
672.53 623,000
623
4,189.86 232,000 124,000
114.81%
ADANIPORTS 28-Nov-19 398.40 -25.65 -6.05% 417.75
398.20
403.17 1,022,500
409
4,122.41 570,000 247,500
76.74%
MINDTREE 31-Oct-19 717.00 -12.35 -1.69% 735.00
712.95
722.37 562,800
938
4,065.50 1,503,600 72,000
5.03%
HINDUNILVR 28-Nov-19 2,144.55 11.35 0.53% 2,145.00
2,113.85
2,130.32 190,800
636
4,064.65 353,700 57,600
19.45%
FEDERALBNK 28-Nov-19 83.90 -0.05 -0.06% 85.05
83.50
84.28 4,795,000
685
4,041.23 7,112,000 3,115,000
77.93%
ZEEL 28-Nov-19 243.30 -7.00 -2.80% 254.05
239.55
243.71 1,608,100
1,237
3,919.10 2,037,100 393,900
23.97%
INDIGO 28-Nov-19 1,649.25 -31.35 -1.87% 1,692.00
1,644.15
1,663.64 235,200
392
3,912.88 183,000 42,000
29.79%
BANKBARODA 28-Nov-19 93.40 2.50 2.75% 93.50
90.00
92.41 4,149,000
922
3,834.09 8,514,000 499,500
6.23%
AUROPHARMA 28-Nov-19 479.60 -0.50 -0.10% 490.30
475.20
479.74 797,000
797
3,823.53 1,455,000 332,000
29.56%
CASTROLIND 31-Oct-19 133.10 -0.75 -0.56% 135.20
132.00
133.35 2,699,600
794
3,599.92 6,881,600 207,400
3.11%
NATIONALUM 31-Oct-19 43.65 -0.25 -0.57% 44.45
43.15
43.75 8,080,000
808
3,535.00 44,910,000 -1,270,000
-2.75%
TECHM 28-Nov-19 732.05 9.35 1.29% 739.00
723.90
732.81 477,600
398
3,499.90 628,800 252,000
66.88%
TATASTEEL 28-Nov-19 357.55 0.50 0.14% 360.90
351.10
356.92 957,022
902
3,415.80 1,802,639 130,503
7.80%
CESC 31-Oct-19 798.80 -9.10 -1.13% 809.85
796.50
801.03 425,600
532
3,409.18 772,800 7,200
0.94%
BHEL 28-Nov-19 54.25 2.05 3.93% 55.50
52.05
54.13 6,240,000
832
3,377.71 9,600,000 1,560,000
19.40%
CADILAHC 31-Oct-19 247.50 2.05 0.84% 249.10
243.50
247.02 1,345,600
841
3,323.90 7,929,600 -148,800
-1.84%
TATACHEM 31-Oct-19 611.75 -6.55 -1.06% 620.80
607.80
613.70 512,100
569
3,142.76 1,822,500 24,300
1.35%
VEDL 28-Nov-19 146.80 -3.10 -2.07% 150.45
146.45
147.80 2,121,000
707
3,134.84 6,492,000 894,000
15.97%
IDEA 28-Nov-19 5.70 -0.50 -8.06% 6.25
5.60
5.87 50,876,000
1,817
2,986.42 86,184,000 14,756,000
20.66%
BERGEPAINT 28-Nov-19 475.50 5.85 1.25% 480.35
464.70
474.06 629,200
286
2,982.79 1,709,400 290,400
20.47%
BANKNIFTY 26-Dec-19 29,750.00 34.70 0.12% 29,925.00
29,433.80
29,671.65 9,160
458
2,717.92 13,320 300
2.30%
PFC 28-Nov-19 104.90 2.75 2.69% 105.95
99.95
103.67 2,573,000
415
2,667.43 2,331,200 793,600
51.61%
ASHOKLEY 28-Nov-19 75.45 -0.35 -0.46% 76.60
73.80
75.20 3,534,000
589
2,657.57 5,670,000 852,000
17.68%
L&TFH 28-Nov-19 88.45 1.25 1.43% 89.25
86.10
87.83 2,979,000
662
2,616.46 5,980,500 1,125,000
23.17%
HINDALCO 28-Nov-19 186.50 -0.45 -0.24% 188.60
185.40
186.45 1,382,500
395
2,577.67 2,691,500 444,500
19.78%
JINDALSTEL 28-Nov-19 101.85 -2.50 -2.40% 104.40
101.05
102.76 2,492,800
779
2,561.60 2,585,600 825,600
46.91%
RECLTD 28-Nov-19 137.85 3.35 2.49% 138.65
132.30
136.58 1,800,000
300
2,458.44 1,890,000 384,000
25.50%
HEROMOTOCO 28-Nov-19 2,730.00 41.40 1.54% 2,756.90
2,664.85
2,726.63 86,800
434
2,366.71 106,800 12,800
13.62%
HINDPETRO 28-Nov-19 311.00 -8.20 -2.57% 320.50
310.50
314.69 743,400
354
2,339.41 1,986,600 317,100
18.99%
BOSCHLTD 31-Oct-19 14,665.65 71.45 0.49% 14,701.35
14,402.60
14,558.65 15,840
528
2,306.09 151,830 -150
-0.10%
LICHSGFIN 28-Nov-19 378.00 1.85 0.49% 378.80
373.00
376.93 610,500
555
2,301.16 1,065,900 233,200
28.01%
CUMMINSIND 31-Oct-19 582.00 2.85 0.49% 590.65
576.95
584.01 388,500
555
2,268.88 1,543,500 -19,600
-1.25%
NCC 28-Nov-19 56.55 2.35 4.34% 57.00
52.15
54.82 4,120,000
515
2,258.58 3,752,000 856,000
29.56%
BEL 28-Nov-19 114.85 -1.50 -1.29% 117.15
114.25
115.27 1,950,000
325
2,247.77 2,286,000 960,000
72.40%
M&M 28-Nov-19 596.00 -4.45 -0.74% 603.90
591.35
597.04 373,000
373
2,226.96 774,000 114,000
17.27%
DLF 28-Nov-19 176.30 -2.15 -1.20% 179.25
174.85
176.52 1,246,000
445
2,199.44 1,649,200 215,600
15.04%
PNB 28-Nov-19 61.85 0.75 1.23% 62.35
60.20
61.33 3,577,000
511
2,193.77 9,919,000 1,232,000
14.18%
BATAINDIA 28-Nov-19 1,772.15 11.95 0.68% 1,780.50
1,755.00
1,771.05 122,650
223
2,172.19 261,800 33,000
14.42%
GMRINFRA 28-Nov-19 19.85 0.60 3.12% 19.95
18.85
19.48 10,845,000
241
2,112.61 16,785,000 6,345,000
60.78%
SAIL 28-Nov-19 35.35 -0.45 -1.26% 36.10
35.00
35.52 5,916,000
493
2,101.36 14,160,000 3,000,000
26.88%
DRREDDY 28-Nov-19 2,829.00 3.75 0.13% 2,857.05
2,769.25
2,822.28 73,500
294
2,074.38 71,250 4,000
5.95%
OIL 31-Oct-19 166.30 0.80 0.48% 168.25
157.25
166.42 1,237,236
364
2,059.01 9,537,594 -139,359
-1.44%
LUPIN 28-Nov-19 740.60 -8.70 -1.16% 751.65
736.15
741.79 277,200
396
2,056.24 409,500 121,100
41.99%
ESCORTS 28-Nov-19 658.00 9.50 1.46% 663.35
639.20
654.31 311,300
283
2,036.87 262,900 83,600
46.63%
GRASIM 28-Nov-19 746.05 -15.45 -2.03% 756.65
741.00
750.31 260,250
347
1,952.68 306,000 81,750
36.45%
MRF 31-Oct-19 64,400.00 -2.30 -0.00% 64,632.00
64,006.65
64,370.83 3,010
301
1,937.56 17,700 -110
-0.62%
MANAPPURAM 28-Nov-19 158.90 0.75 0.47% 161.00
155.50
158.78 1,212,000
202
1,924.41 1,092,000 246,000
29.08%
ONGC 28-Nov-19 141.10 -2.45 -1.71% 143.20
140.45
141.60 1,357,500
362
1,922.22 5,482,500 -86,250
-1.55%
TATAELXSI 28-Nov-19 717.00 9.15 1.29% 728.00
704.00
718.44 259,800
433
1,866.51 233,400 72,000
44.61%
RAMCOCEM 31-Oct-19 747.30 -2.10 -0.28% 764.70
747.30
756.82 236,000
295
1,786.10 1,386,400 -8,000
-0.57%
UBL 28-Nov-19 1,345.60 15.90 1.20% 1,356.00
1,325.80
1,342.30 131,600
188
1,766.47 443,100 53,200
13.64%
COALINDIA 28-Nov-19 209.50 -0.75 -0.36% 213.00
207.35
209.80 833,800
379
1,749.31 1,113,200 224,400
25.25%
ICICIPRULI 28-Nov-19 482.40 4.25 0.89% 486.95
478.15
482.60 360,000
240
1,737.36 316,500 67,500
27.11%
UJJIVAN 28-Nov-19 300.35 -12.05 -3.86% 316.90
300.00
307.25 544,000
340
1,671.44 494,400 182,400
58.46%
MCDOWELL-N 28-Nov-19 623.35 6.30 1.02% 625.00
617.00
622.07 266,250
213
1,656.26 305,000 118,750
63.76%
INFY 26-Dec-19 656.50 12.75 1.98% 662.90
623.50
649.61 248,400
207
1,613.63 322,800 -8,400
-2.54%
TVSMOTOR 28-Nov-19 451.05 12.25 2.79% 455.00
431.95
447.08 355,300
323
1,588.48 1,093,400 114,400
11.69%
PIDILITIND 28-Nov-19 1,340.55 -20.40 -1.50% 1,368.05
1,332.00
1,343.05 115,000
230
1,544.51 168,500 61,500
57.48%
SRF 28-Nov-19 2,846.25 115.05 4.21% 2,901.35
2,716.90
2,829.57 54,500
218
1,542.12 30,750 14,750
92.19%
NMDC 28-Nov-19 107.90 -2.40 -2.18% 111.00
107.35
109.03 1,392,000
232
1,517.70 1,938,000 762,000
64.80%
IOC 28-Nov-19 145.75 -1.95 -1.32% 148.50
145.15
146.62 1,022,000
292
1,498.46 2,779,000 392,000
16.42%
EICHERMOT 28-Nov-19 20,630.00 500.15 2.48% 20,882.10
20,000.00
20,622.72 7,200
288
1,484.84 20,725 2,050
10.98%
TATAMTRDVR 28-Nov-19 59.50 0.25 0.42% 60.50
57.05
59.21 2,496,000
416
1,477.88 5,016,000 1,434,000
40.03%
ULTRACEMCO 28-Nov-19 4,285.90 -2.05 -0.05% 4,324.20
4,248.50
4,289.28 34,000
170
1,458.36 80,400 3,400
4.42%
CANBK 28-Nov-19 193.05 2.40 1.26% 194.95
188.15
192.32 746,000
373
1,434.71 998,000 212,000
26.97%
NTPC 28-Nov-19 121.70 -0.10 -0.08% 122.60
121.20
121.88 1,176,000
245
1,433.31 2,764,800 600,000
27.72%
TATAPOWER 28-Nov-19 61.50 1.80 3.02% 62.65
59.75
61.66 2,322,000
258
1,431.75 4,572,000 648,000
16.51%
POWERGRID 28-Nov-19 207.70 1.10 0.53% 207.75
204.00
206.48 648,000
162
1,337.99 1,088,000 176,000
19.30%
GAIL 28-Nov-19 129.35 -1.10 -0.84% 130.85
129.10
129.73 1,024,128
192
1,328.60 2,453,640 261,366
11.92%
AMBUJACEM 28-Nov-19 197.70 0.65 0.33% 198.70
194.10
196.87 670,000
268
1,319.03 880,000 140,000
18.92%
NIFTYIT 31-Oct-19 14,925.00 185.00 1.26% 14,950.00
14,675.00
14,882.78 8,800
117
1,309.68 19,650 -2,700
-12.08%
PETRONET 28-Nov-19 265.85 -5.55 -2.04% 273.00
264.45
266.83 489,000
163
1,304.80 1,020,000 90,000
9.68%
ACC 28-Nov-19 1,536.50 -10.10 -0.65% 1,559.80
1,535.00
1,545.20 84,000
210
1,297.97 92,800 16,800
22.11%
BRITANNIA 28-Nov-19 3,315.00 42.00 1.28% 3,351.05
3,276.30
3,308.48 38,000
190
1,257.22 88,000 10,600
13.70%
VOLTAS 28-Nov-19 709.95 14.30 2.06% 710.10
690.65
703.33 178,000
178
1,251.93 198,000 29,000
17.16%
COLPAL 28-Nov-19 1,564.90 29.10 1.89% 1,582.05
1,532.00
1,563.13 77,000
110
1,203.61 72,100 15,400
27.16%
INFRATEL 28-Nov-19 258.30 -1.75 -0.67% 261.20
253.40
258.57 450,000
225
1,163.57 1,168,000 228,000
24.26%
CIPLA 28-Nov-19 456.90 0.75 0.16% 459.60
451.50
457.13 250,000
250
1,142.83 360,000 106,000
41.73%
BIOCON 28-Nov-19 259.75 1.25 0.48% 260.10
254.35
257.86 421,200
234
1,086.11 2,178,000 118,800
5.77%
NESTLEIND 28-Nov-19 15,080.30 -36.55 -0.24% 15,200.00
15,028.50
15,094.26 6,950
139
1,049.05 13,400 2,000
17.54%
APOLLOTYRE 28-Nov-19 180.40 -1.35 -0.74% 181.70
178.30
180.47 579,000
193
1,044.92 1,596,000 246,000
18.22%
NATIONALUM 28-Nov-19 43.60 -0.15 -0.34% 44.40
43.20
43.78 2,380,000
238
1,041.96 13,090,000 460,000
3.64%
MOTHERSUMI 28-Nov-19 108.25 3.75 3.59% 109.30
103.00
106.86 973,500
295
1,040.28 1,415,700 115,500
8.88%
CHOLAFIN 28-Nov-19 285.55 -7.65 -2.61% 297.80
284.35
287.35 342,500
137
984.17 275,000 172,500
168.29%
CENTURYTEX 28-Nov-19 451.00 5.55 1.25% 466.35
434.75
450.51 211,200
352
951.48 447,600 -25,200
-5.33%
DIVISLAB 28-Nov-19 1,750.45 -1.65 -0.09% 1,761.00
1,740.00
1,748.41 53,600
134
937.15 85,200 18,800
28.31%
IDFCFIRSTB 26-Dec-19 38.10 -0.30 -0.78% 38.45
37.10
37.70 2,472,000
206
931.94 10,764,000 672,000
6.66%
BHARATFORG 28-Nov-19 453.00 5.85 1.31% 460.00
443.50
453.63 201,600
168
914.52 345,600 74,400
27.43%
WIPRO 28-Nov-19 255.90 1.15 0.45% 256.25
251.60
254.97 355,200
111
905.65 691,200 57,600
9.09%
PEL 26-Dec-19 1,674.30 64.30 3.99% 1,688.00
1,633.75
1,654.65 54,360
180
899.47 65,836 34,126
107.62%
JUSTDIAL 28-Nov-19 643.60 18.50 2.96% 649.50
625.00
639.52 134,400
96
859.51 299,600 29,400
10.88%
PAGEIND 28-Nov-19 22,272.95 -29.55 -0.13% 22,592.75
22,025.00
22,272.10 3,800
152
846.34 7,700 2,000
35.09%
GODREJCP 28-Nov-19 721.20 16.45 2.33% 724.45
696.00
708.01 119,200
149
843.95 120,000 10,400
9.49%
SRTRANSFIN 28-Nov-19 1,076.70 -41.70 -3.73% 1,126.40
1,071.00
1,090.63 76,800
128
837.60 88,200 6,000
7.30%
BANKINDIA 28-Nov-19 66.40 1.95 3.03% 66.60
63.45
65.44 1,272,000
212
832.40 3,696,000 348,000
10.39%
M&MFIN 28-Nov-19 337.05 -6.60 -1.92% 349.40
330.90
338.56 228,750
183
774.46 310,000 28,750
10.22%
UNIONBANK 28-Nov-19 54.00 1.15 2.18% 54.45
52.05
53.63 1,435,000
205
769.59 3,696,000 497,000
15.54%
RELIANCE 26-Dec-19 1,411.75 -18.75 -1.31% 1,442.00
1,401.10
1,421.75 52,000
104
739.31 98,500 7,000
7.65%
DISHTV 28-Nov-19 12.90 -1.75 -11.95% 14.80
12.85
13.23 5,432,000
388
718.65 5,362,000 3,052,000
132.12%
CASTROLIND 28-Nov-19 133.65 -0.40 -0.30% 134.55
132.35
133.50 533,800
157
712.62 1,071,000 363,800
51.44%
DABUR 28-Nov-19 474.90 0.50 0.11% 479.45
470.90
473.81 147,500
118
698.87 212,500 38,750
22.30%
MUTHOOTFIN 28-Nov-19 687.80 -3.55 -0.51% 698.75
685.35
691.37 97,500
65
674.09 82,500 13,500
19.57%
UPL 28-Nov-19 600.65 -0.65 -0.11% 604.90
595.15
601.17 108,000
120
649.26 421,200 18,000
4.46%
NBCC 28-Nov-19 36.05 -0.10 -0.28% 37.20
35.25
36.30 1,785,000
210
647.95 4,131,000 773,500
23.04%
TATAGLOBAL 28-Nov-19 279.45 -4.30 -1.52% 285.75
279.45
282.31 229,500
85
647.90 283,500 16,200
6.06%
CONCOR 28-Nov-19 613.00 1.00 0.16% 621.85
606.05
614.15 101,595
65
623.95 164,115 21,882
15.38%
GLENMARK 28-Nov-19 301.30 0.85 0.28% 304.05
295.00
299.98 207,000
207
620.96 431,000 62,000
16.80%
EXIDEIND 28-Nov-19 179.00 -1.45 -0.80% 180.55
177.50
179.72 340,800
142
612.49 979,200 230,400
30.77%
SHREECEM 28-Nov-19 19,950.00 209.15 1.06% 20,000.00
19,659.90
19,803.30 3,050
61
604.00 3,850 500
14.93%
IGL 28-Nov-19 368.20 -6.00 -1.60% 370.00
366.90
368.07 159,500
58
587.07 231,000 68,750
42.37%
PVR 28-Nov-19 1,784.80 -11.45 -0.64% 1,784.80
1,750.05
1,768.17 32,400
81
572.89 64,800 12,400
23.66%
AMARAJABAT 28-Nov-19 662.50 -5.90 -0.88% 675.70
658.90
667.69 81,900
117
546.84 142,100 37,100
35.33%
SBIN 26-Dec-19 278.75 5.55 2.03% 280.60
271.70
278.76 186,000
62
518.49 378,000 -9,000
-2.33%
APOLLOHOSP 28-Nov-19 1,525.75 -2.95 -0.19% 1,536.00
1,520.00
1,527.72 32,000
64
488.87 31,500 4,500
16.67%
CADILAHC 28-Nov-19 248.50 1.95 0.79% 249.90
245.00
248.05 177,600
111
440.54 649,600 73,600
12.78%
HEXAWARE 28-Nov-19 367.25 -4.50 -1.21% 377.00
363.40
370.51 115,500
77
427.94 63,000 13,500
27.27%
EQUITAS 28-Nov-19 99.90 -1.70 -1.67% 101.55
99.55
100.49 392,000
98
393.92 660,000 132,000
25.00%
SUNTV 28-Nov-19 517.60 1.75 0.34% 520.50
513.00
516.69 75,000
75
387.52 161,000 20,000
14.18%
TATACHEM 28-Nov-19 614.60 -6.05 -0.97% 620.00
613.50
616.52 61,200
68
377.31 139,500 31,500
29.17%
NIITTECH 28-Nov-19 1,444.95 26.60 1.88% 1,450.65
1,407.90
1,425.99 25,500
34
363.63 57,000 5,250
10.14%
BALKRISIND 28-Nov-19 832.00 -1.75 -0.21% 838.10
822.90
831.77 40,800
51
339.36 86,400 22,400
35.00%
MARICO 28-Nov-19 394.50 -0.80 -0.20% 395.35
389.70
392.93 85,800
33
337.13 231,400 28,600
14.10%
MINDTREE 28-Nov-19 718.10 -10.05 -1.38% 729.10
716.00
723.91 46,200
77
334.45 70,200 27,000
62.50%
MFSL 28-Nov-19 423.00 -13.90 -3.18% 432.50
417.65
424.60 74,400
62
315.90 39,600 7,200
22.22%
OIL 28-Nov-19 166.90 0.60 0.36% 168.65
164.15
167.14 183,546
54
306.78 350,097 118,965
51.47%
MARUTI 26-Dec-19 7,506.00 174.90 2.39% 7,538.00
7,331.10
7,474.48 3,900
52
291.50 5,325 1,125
26.79%
ITC 26-Dec-19 253.35 1.55 0.62% 254.50
252.00
253.67 112,800
47
286.14 314,400 86,400
37.89%
JUBLFOOD 26-Dec-19 1,523.00 137.30 9.91% 1,525.00
1,447.05
1,495.72 17,500
35
261.75 13,000 5,000
62.50%
ICICIBANK 26-Dec-19 459.00 3.00 0.66% 462.00
456.50
459.32 56,375
41
258.94 107,250 12,375
13.04%
IBULHSGFIN 26-Dec-19 179.00 0.15 0.08% 194.00
171.05
181.16 141,600
177
256.52 324,000 26,400
8.87%
INDIGO 26-Dec-19 1,655.00 -39.00 -2.30% 1,692.00
1,650.00
1,662.70 15,000
25
249.41 16,200 10,800
200.00%
BAJFINANCE 26-Dec-19 4,071.00 -17.35 -0.42% 4,123.40
4,022.45
4,076.39 6,000
24
244.58 9,750 1,750
21.88%
TORNTPHARM 28-Nov-19 1,689.20 12.50 0.75% 1,689.20
1,665.00
1,682.47 13,500
27
227.13 30,500 7,000
29.79%
NIFTYIT 28-Nov-19 15,010.00 143.00 0.96% 15,199.00
14,701.00
15,001.33 1,500
20
225.02 3,050 700
29.79%
M&M 26-Dec-19 597.40 -8.20 -1.35% 602.45
597.30
600.11 36,000
36
216.04 38,000 28,000
280.00%
MRF 28-Nov-19 64,626.00 -233.95 -0.36% 64,848.50
64,341.85
64,619.68 310
31
200.32 660 80
13.79%
AXISBANK 26-Dec-19 723.70 2.90 0.40% 735.00
718.75
725.18 27,600
23
200.15 25,200 6,000
31.25%
ASIANPAINT 26-Dec-19 1,790.00 -10.00 -0.56% 1,810.60
1,784.70
1,791.96 10,800
18
193.53 20,400 -600
-2.86%
TATAMOTORS 26-Dec-19 133.65 0.55 0.41% 134.55
128.85
131.20 141,000
47
184.99 516,000 42,000
8.86%
HDFC 26-Dec-19 2,163.00 29.75 1.39% 2,166.00
2,149.05
2,157.42 8,500
17
183.38 44,500 1,500
3.49%
YESBANK 26-Dec-19 51.50 -0.80 -1.53% 53.55
50.00
51.82 336,600
153
174.43 1,810,600 149,600
9.01%
TCS 26-Dec-19 2,084.00 7.60 0.37% 2,099.00
2,075.95
2,088.03 8,250
33
172.26 22,250 -1,250
-5.32%
BOSCHLTD 28-Nov-19 14,736.30 72.10 0.49% 15,000.00
14,466.55
14,605.91 1,170
39
170.89 1,950 360
22.64%
CUMMINSIND 28-Nov-19 583.45 1.85 0.32% 590.00
580.65
586.10 28,000
40
164.11 77,700 16,100
26.14%
RAMCOCEM 28-Nov-19 750.20 2.25 0.30% 758.50
750.20
756.49 21,600
27
163.40 225,600 7,200
3.30%
ASHOKLEY 26-Dec-19 75.55 -0.55 -0.72% 76.50
74.25
75.59 216,000
36
163.27 276,000 30,000
12.20%
CESC 28-Nov-19 802.80 -8.70 -1.07% 806.20
800.00
803.78 20,000
25
160.76 39,200 5,600
16.67%
SUNPHARMA 26-Dec-19 410.10 -0.45 -0.11% 416.80
409.40
412.78 37,400
34
154.38 64,900 23,100
55.26%
MGL 28-Nov-19 955.35 -4.05 -0.42% 970.20
955.35
962.41 15,000
25
144.36 28,800 3,600
14.29%
TITAN 26-Dec-19 1,369.00 24.00 1.78% 1,375.90
1,347.75
1,363.15 10,500
14
143.13 12,750 4,500
54.55%
HDFCBANK 26-Dec-19 1,251.25 -4.05 -0.32% 1,260.00
1,246.85
1,248.78 11,000
22
137.37 44,000 1,000
2.33%
LT 26-Dec-19 1,446.40 -12.60 -0.86% 1,454.65
1,434.65
1,446.17 9,375
25
135.58 24,000 4,500
23.08%
PNB 26-Dec-19 61.85 0.35 0.57% 62.50
60.75
61.77 189,000
27
116.75 1,106,000 98,000
9.72%
BHARTIARTL 26-Dec-19 364.00 -14.40 -3.81% 369.30
360.00
364.20 31,467
17
114.60 35,169 9,255
35.71%
TORNTPOWER 28-Nov-19 283.50 1.95 0.69% 283.85
279.00
281.32 39,000
13
109.71 135,000 15,000
12.50%
COLPAL 26-Dec-19 1,580.00 33.40 2.16% 1,581.80
1,548.20
1,566.12 7,000
10
109.63 3,500 2,800
400.00%
BPCL 26-Dec-19 530.95 -5.30 -0.99% 535.40
530.00
531.78 19,800
11
105.29 147,600 1,800
1.23%
KOTAKBANK 26-Dec-19 1,628.95 -19.05 -1.16% 1,649.00
1,619.60
1,631.12 6,400
16
104.39 22,800 1,200
5.56%
BHEL 26-Dec-19 54.70 2.35 4.49% 55.65
52.90
54.24 187,500
25
101.70 352,500 30,000
9.30%
ADANIPORTS 26-Dec-19 401.00 -28.95 -6.73% 417.55
400.00
406.61 25,000
10
101.65 12,500 5,000
66.67%
SIEMENS 26-Dec-19 1,660.00 1.85 0.11% 1,702.20
1,660.00
1,682.80 5,500
10
92.55 9,900 4,400
80.00%
GMRINFRA 26-Dec-19 19.80 1.10 5.88% 19.80
19.15
19.33 450,000
10
86.99 720,000 360,000
100.00%
BEL 26-Dec-19 114.90 -1.80 -1.54% 116.70
114.90
116.31 66,000
11
76.76 108,000 24,000
28.57%
IOC 26-Dec-19 142.80 -2.85 -1.96% 145.40
142.80
144.87 49,000
14
70.99 140,000 45,500
48.15%
ULTRACEMCO 26-Dec-19 4,310.00 18.45 0.43% 4,334.40
4,283.55
4,296.53 1,600
8
68.74 13,000 600
4.84%
RBLBANK 26-Dec-19 256.40 -28.15 -9.89% 268.00
243.40
256.63 25,200
21
64.67 31,200 7,200
30.00%
SAIL 26-Dec-19 35.60 -0.60 -1.66% 36.25
35.20
35.85 180,000
15
64.53 648,000 72,000
12.50%
AUROPHARMA 26-Dec-19 479.50 -4.50 -0.93% 486.60
479.50
482.85 13,000
13
62.77 61,000 6,000
10.91%
MOTHERSUMI 26-Dec-19 109.15 4.25 4.05% 109.25
103.70
107.37 56,100
17
60.23 92,400 3,300
3.70%
FEDERALBNK 26-Dec-19 84.40 -0.70 -0.82% 85.30
83.95
84.53 70,000
10
59.17 196,000 21,000
12.00%
INDUSINDBK 26-Dec-19 1,344.85 -5.15 -0.38% 1,349.30
1,326.55
1,340.73 4,400
11
58.99 23,200 1,600
7.41%
LICHSGFIN 26-Dec-19 378.60 -8.60 -2.22% 381.00
376.00
379.15 15,400
14
58.39 19,800 9,900
100.00%
VEDL 26-Dec-19 147.00 -4.40 -2.91% 149.80
146.80
147.97 39,000
13
57.71 189,000 -6,000
-3.08%
IDEA 26-Dec-19 5.70 -0.75 -11.63% 6.15
5.70
5.94 952,000
34
56.55 2,884,000 728,000
33.77%
JUSTDIAL 26-Dec-19 640.25 15.25 2.44% 645.00
622.25
635.58 8,400
6
53.39 15,400 -4,200
-21.43%
MCDOWELL-N 26-Dec-19 624.05 4.05 0.65% 624.45
620.85
620.25 7,500
6
46.52 13,750 3,750
37.50%
HCLTECH 26-Dec-19 1,111.05 41.05 3.84% 1,111.05
1,093.20
1,101.75 4,200
6
46.27 2,800 2,100
300.00%
PFC 26-Dec-19 105.70 3.70 3.63% 105.70
100.70
102.42 43,400
7
44.45 80,600 12,400
18.18%
BANKBARODA 26-Dec-19 93.00 1.45 1.58% 93.80
92.40
93.08 45,000
10
41.89 297,000 9,000
3.13%
EICHERMOT 26-Dec-19 20,655.00 404.00 1.99% 20,854.00
20,240.75
20,617.66 200
8
41.24 1,625 100
6.56%
L&TFH 26-Dec-19 87.95 -0.45 -0.51% 89.70
87.55
88.45 45,000
10
39.80 211,500 -9,000
-4.08%
JSWSTEEL 26-Dec-19 224.40 -1.40 -0.62% 224.40
219.00
221.80 16,000
8
35.49 26,000 8,000
44.44%
ZEEL 26-Dec-19 245.20 -8.30 -3.27% 248.50
243.00
246.27 14,300
11
35.22 66,300 2,600
4.08%
CANBK 26-Dec-19 193.50 1.50 0.78% 194.95
190.55
193.67 16,000
8
30.99 26,000 6,000
30.00%
MARICO 26-Dec-19 394.10 -2.80 -0.71% 394.75
393.45
394.10 7,800
3
30.74 5,200 2,600
100.00%
NATIONALUM 26-Dec-19 43.60 -0.15 -0.34% 44.00
43.20
43.51 70,000
7
30.46 720,000 20,000
2.86%
DLF 26-Dec-19 176.45 -3.55 -1.97% 178.55
175.80
177.18 16,800
6
29.77 70,000 -2,800
-3.85%
MANAPPURAM 26-Dec-19 161.15 1.95 1.22% 161.15
156.05
158.23 18,000
3
28.48 84,000 -6,000
-6.67%
GRASIM 26-Dec-19 747.00 -28.00 -3.61% 755.00
747.00
750.04 3,750
5
28.13 9,000 3,000
50.00%
CASTROLIND 26-Dec-19 134.50 0.95 0.71% 135.15
134.30
134.74 20,400
6
27.49 40,800 17,000
71.43%
TATASTEEL 26-Dec-19 360.40 2.60 0.73% 361.10
353.00
357.54 7,427
7
26.55 47,745 1,061
2.27%
NCC 26-Dec-19 55.55 -0.20 -0.36% 55.55
52.75
54.45 48,000
6
26.14 192,000 40,000
26.32%
RECLTD 26-Dec-19 137.80 2.10 1.55% 138.10
137.10
137.66 18,000
3
24.78 30,000 0
0.00%
NBCC 26-Dec-19 36.45 0.20 0.55% 36.45
36.10
36.26 59,500
7
21.57 391,000 8,500
2.22%
VOLTAS 26-Dec-19 705.10 11.10 1.60% 705.10
694.00
697.70 3,000
3
20.93 8,000 0
0.00%
IGL 26-Dec-19 367.80 -6.70 -1.79% 367.80
367.80
367.80 5,500
2
20.23 8,250 0
0.00%
UNIONBANK 26-Dec-19 54.00 0.80 1.50% 54.00
52.95
53.75 35,000
5
18.81 154,000 0
0.00%
COALINDIA 26-Dec-19 212.45 2.25 1.07% 212.45
210.00
211.47 8,800
4
18.61 301,400 4,400
1.48%
TECHM 26-Dec-19 736.25 9.35 1.29% 740.00
736.25
738.12 2,400
2
17.71 4,800 1,200
33.33%
WIPRO 26-Dec-19 256.70 2.95 1.16% 256.80
256.70
256.75 6,400
2
16.43 22,400 3,200
16.67%
APOLLOTYRE 26-Dec-19 178.80 -4.00 -2.19% 180.00
178.50
179.10 9,000
3
16.12 27,000 3,000
12.50%
ICICIPRULI 26-Dec-19 480.60 12.35 2.64% 483.00
480.60
481.80 3,000
2
14.45 10,500 1,500
16.67%
ESCORTS 26-Dec-19 657.45 29.95 4.77% 657.45
644.00
650.72 2,200
2
14.32 5,500 2,200
66.67%
ADANIENT 26-Dec-19 177.00 4.00 2.31% 178.50
177.00
177.75 8,000
2
14.22 40,000 0
0.00%
TATAMTRDVR 26-Dec-19 59.35 0.00 0.00% 59.35
57.60
58.61 24,000
4
14.07 192,000 -12,000
-5.88%
BIOCON 26-Dec-19 258.50 -1.10 -0.42% 260.80
255.00
258.10 5,400
3
13.94 41,400 3,600
9.52%
GAIL 26-Dec-19 129.75 -1.25 -0.95% 131.00
129.75
130.37 10,668
2
13.91 133,350 0
0.00%
HINDALCO 26-Dec-19 186.50 -1.50 -0.80% 186.75
186.50
186.62 7,000
2
13.06 24,500 3,500
16.67%
ADANIPOWER 26-Dec-19 63.50 -0.50 -0.78% 63.50
63.50
63.50 20,000
1
12.70 40,000 0
0.00%
TATAPOWER 26-Dec-19 62.10 1.15 1.89% 62.95
62.10
62.52 18,000
2
11.25 81,000 9,000
12.50%
PAGEIND 26-Dec-19 22,173.00 211.00 0.96% 22,173.00
22,173.00
22,173.00 50
2
11.09 225 -25
-10.00%
HEROMOTOCO 26-Dec-19 2,750.00 30.00 1.10% 2,750.00
2,719.00
2,734.50 400
2
10.94 600 -200
-25.00%
ONGC 26-Dec-19 142.05 -2.05 -1.42% 142.50
142.05
142.27 7,500
2
10.67 82,500 7,500
10.00%
BAJAJFINSV 26-Dec-19 8,157.00 -193.00 -2.31% 8,157.00
8,157.00
8,157.00 125
1
10.20 250 125
100.00%
AMBUJACEM 26-Dec-19 198.00 0.55 0.28% 198.00
195.95
196.97 5,000
2
9.85 17,500 0
0.00%
UJJIVAN 26-Dec-19 300.05 -14.35 -4.56% 301.00
300.05
300.52 3,200
2
9.62 17,600 1,600
10.00%
UBL 26-Dec-19 1,291.85 0.00 0.00% 0.00
0.00
1,341.00 700
1
9.39 1,400 700
100.00%
CIPLA 26-Dec-19 460.30 15.30 3.44% 460.30
460.00
460.15 2,000
2
9.20 4,000 1,000
33.33%
GLENMARK 26-Dec-19 301.00 -3.25 -1.07% 303.50
301.00
301.83 3,000
3
9.05 14,000 2,000
16.67%
EXIDEIND 26-Dec-19 180.80 -2.75 -1.50% 180.80
180.70
180.75 4,800
2
8.68 9,600 4,800
100.00%
PETRONET 26-Dec-19 266.55 -7.20 -2.63% 266.55
266.55
266.55 3,000
1
8.00 15,000 0
0.00%
BAJAJ-AUTO 26-Dec-19 3,159.75 7.20 0.23% 3,159.75
3,159.75
3,159.75 250
1
7.90 1,250 250
25.00%
TATAGLOBAL 26-Dec-19 284.75 -4.25 -1.47% 284.75
284.75
284.75 2,700
1
7.69 8,100 -2,700
-25.00%
APOLLOHOSP 26-Dec-19 1,535.40 -1.50 -0.10% 1,535.40
1,535.40
1,535.40 500
1
7.68 3,500 0
0.00%
DRREDDY 26-Dec-19 2,850.00 150.00 5.56% 2,850.00
2,850.00
2,850.00 250
1
7.13 500 250
100.00%
HAVELLS 26-Dec-19 668.35 -62.55 -8.56% 668.35
668.35
668.35 1,000
1
6.68 1,000 1,000
0.00%
HINDPETRO 26-Dec-19 314.10 -5.15 -1.61% 314.10
314.10
314.10 2,100
1
6.60 50,400 0
0.00%
JINDALSTEL 26-Dec-19 102.20 -2.80 -2.67% 102.20
102.00
102.10 6,400
2
6.53 48,000 6,400
15.38%
SRTRANSFIN 26-Dec-19 1,077.85 5.20 0.48% 1,077.85
1,077.85
1,077.85 600
1
6.47 1,800 0
0.00%
HINDUNILVR 26-Dec-19 2,133.90 15.55 0.73% 2,133.90
2,133.90
2,133.90 300
1
6.40 6,600 300
4.76%
NTPC 26-Dec-19 122.25 0.30 0.25% 122.25
122.25
122.25 4,800
1
5.87 24,000 0
0.00%
INFRATEL 26-Dec-19 254.10 -5.90 -2.27% 254.10
254.10
254.10 2,000
1
5.08 164,000 0
0.00%
TVSMOTOR 26-Dec-19 448.45 58.15 14.90% 448.45
448.45
448.45 1,100
1
4.93 13,200 1,100
9.09%
TATAELXSI 26-Dec-19 724.75 35.80 5.20% 724.75
724.75
724.75 600
1
4.35 7,200 600
9.09%
M&MFIN 26-Dec-19 344.75 3.10 0.91% 344.75
344.75
344.75 1,250
1
4.31 5,000 1,250
33.33%
DISHTV 26-Dec-19 13.20 -1.55 -10.51% 14.00
13.20
13.60 28,000
2
3.81 154,000 28,000
22.22%
Sections
Follow us on
Available On