Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Jun 20, 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 28-Jun-18 26,622.20 363.80 1.39% 26,622.20
26,281.20
26,485.54 3,679,160
91,979
974,445.39 2,864,840 107,640
3.90%
NIFTY 28-Jun-18 10,788.00 68.15 0.64% 10,796.90
10,725.20
10,766.90 8,334,525
111,127
897,369.97 24,572,400 -172,050
-0.70%
RELIANCE 28-Jun-18 1,017.00 24.15 2.43% 1,018.50
988.55
1,010.66 18,961,000
18,961
191,631.24 35,082,000 -560,000
-1.57%
HDFCBANK 28-Jun-18 2,057.00 34.95 1.73% 2,058.45
2,021.05
2,043.60 6,185,000
12,370
126,396.66 24,892,000 -887,500
-3.44%
ICICIBANK 28-Jun-18 294.90 2.15 0.73% 295.25
291.65
293.79 39,003,250
14,183
114,587.65 86,003,500 -5,984,000
-6.51%
SBIN 28-Jun-18 274.00 0.80 0.29% 275.35
271.80
273.54 38,292,000
12,764
104,743.94 73,983,000 -5,553,000
-6.98%
TATASTEEL 28-Jun-18 566.90 10.60 1.91% 567.10
554.35
561.00 17,713,395
16,695
99,372.15 34,972,682 -628,112
-1.76%
SUNPHARMA 28-Jun-18 565.55 3.90 0.69% 567.30
553.55
562.19 16,958,700
15,417
95,340.12 38,398,800 -5,505,500
-12.54%
BAJFINANCE 28-Jun-18 2,276.00 2.45 0.11% 2,302.70
2,270.00
2,288.43 3,994,500
7,989
91,411.34 5,258,500 37,500
0.72%
NIFTY 26-Jul-18 10,792.40 63.00 0.59% 10,800.00
10,739.00
10,771.88 714,825
9,531
77,000.09 1,253,700 185,925
17.41%
INDIGO 28-Jun-18 1,137.00 -88.15 -7.20% 1,215.05
1,125.50
1,156.71 6,432,000
10,720
74,399.59 5,479,200 527,400
10.65%
CIPLA 28-Jun-18 605.05 1.40 0.23% 622.45
601.80
611.46 11,666,000
11,666
71,332.92 9,833,000 443,000
4.72%
TATAELXSI 28-Jun-18 1,326.05 16.20 1.24% 1,333.75
1,312.50
1,326.11 5,284,000
6,605
70,071.65 1,857,600 42,400
2.34%
BATAINDIA 28-Jun-18 847.00 21.80 2.64% 847.80
820.55
837.66 7,756,100
7,051
64,969.75 3,109,700 354,200
12.85%
HDFC 28-Jun-18 1,852.00 20.15 1.10% 1,853.65
1,829.95
1,846.04 3,450,000
6,900
63,688.38 19,946,500 -1,733,500
-8.00%
LT 28-Jun-18 1,312.25 -1.95 -0.15% 1,321.75
1,302.95
1,309.53 4,776,750
6,369
62,552.97 13,999,500 -440,250
-3.05%
SAIL 28-Jun-18 84.85 1.50 1.80% 85.10
82.80
84.02 73,848,000
6,154
62,047.09 86,088,000 540,000
0.63%
YESBANK 28-Jun-18 336.70 5.80 1.75% 338.10
331.65
335.96 17,872,750
10,213
60,045.29 52,920,000 -2,189,250
-3.97%
KOTAKBANK 28-Jun-18 1,326.55 22.00 1.69% 1,328.80
1,299.40
1,314.59 4,538,400
5,673
59,661.35 15,074,400 -1,054,400
-6.54%
VEDL 28-Jun-18 229.00 4.70 2.10% 230.40
224.50
228.52 25,546,500
14,598
58,378.86 45,405,500 -1,344,000
-2.87%
AXISBANK 28-Jun-18 520.75 4.30 0.83% 526.80
516.45
523.01 10,777,200
8,981
56,365.83 41,611,200 -866,400
-2.04%
DRREDDY 28-Jun-18 2,375.05 -23.00 -0.96% 2,410.00
2,357.25
2,378.21 2,344,500
9,378
55,757.13 4,229,000 46,250
1.11%
TITAN 28-Jun-18 891.00 2.50 0.28% 897.00
881.90
889.10 6,008,250
8,011
53,419.35 12,851,250 -1,813,500
-12.37%
HINDALCO 28-Jun-18 227.30 1.00 0.44% 230.35
224.65
227.66 22,998,500
6,571
52,358.39 37,740,500 -724,500
-1.88%
TCS 28-Jun-18 1,826.90 -1.05 -0.06% 1,837.65
1,825.35
1,832.06 2,839,500
5,679
52,021.34 12,283,500 -278,500
-2.22%
JUBLFOOD 28-Jun-18 2,742.00 -16.80 -0.61% 2,774.35
2,725.10
2,751.44 1,806,250
7,225
49,697.89 1,968,500 22,000
1.13%
JUSTDIAL 28-Jun-18 582.55 9.90 1.73% 595.45
573.25
587.90 8,183,000
5,845
48,107.86 3,621,800 435,400
13.66%
NIITTECH 28-Jun-18 1,140.55 33.55 3.03% 1,142.90
1,106.90
1,131.36 4,223,250
5,631
47,780.16 1,604,250 201,000
14.32%
SUNTV 28-Jun-18 840.45 -24.25 -2.80% 870.25
838.65
850.26 5,549,000
5,549
47,180.93 6,084,000 409,000
7.21%
INFY 28-Jun-18 1,240.95 -0.60 -0.05% 1,249.45
1,237.85
1,243.68 3,723,000
6,205
46,302.21 28,631,400 -1,319,400
-4.41%
JINDALSTEL 28-Jun-18 230.20 7.30 3.28% 232.70
222.40
227.23 19,917,000
8,852
45,257.40 31,063,500 -1,023,750
-3.19%
MINDTREE 28-Jun-18 1,000.50 13.70 1.39% 1,007.70
982.05
999.66 4,417,200
3,681
44,156.98 4,249,200 75,600
1.81%
MARUTI 28-Jun-18 8,974.95 88.60 1.00% 8,984.00
8,880.15
8,943.29 488,325
6,511
43,672.32 2,377,275 -52,200
-2.15%
UPL 28-Jun-18 655.90 -19.20 -2.84% 678.65
652.00
661.93 6,447,600
5,373
42,678.60 11,037,600 390,000
3.66%
LUPIN 28-Jun-18 902.00 0.95 0.11% 913.65
896.75
903.49 4,673,400
7,789
42,223.70 11,877,000 157,200
1.34%
JSWSTEEL 28-Jun-18 336.00 8.55 2.61% 336.20
326.75
332.40 12,468,000
4,156
41,443.63 54,129,000 -774,000
-1.41%
RELINFRA 28-Jun-18 441.20 16.45 3.87% 445.90
424.15
436.45 9,457,500
7,275
41,277.26 6,160,700 -74,100
-1.19%
TATAMOTORS 28-Jun-18 306.50 1.25 0.41% 308.40
304.20
306.20 13,198,500
8,799
40,413.81 81,453,000 -142,500
-0.17%
M&M 28-Jun-18 903.00 8.60 0.96% 908.45
895.00
901.53 4,436,000
4,436
39,991.87 15,140,000 151,000
1.01%
ITC 28-Jun-18 264.25 -2.10 -0.79% 267.30
263.55
264.72 14,913,600
6,214
39,479.28 83,983,200 -2,116,800
-2.46%
BANKBARODA 28-Jun-18 125.50 -2.80 -2.18% 128.65
125.05
126.37 30,768,000
7,692
38,881.52 68,008,000 908,000
1.35%
ASHOKLEY 28-Jun-18 137.50 0.55 0.40% 138.80
136.50
137.58 27,993,000
3,999
38,512.77 66,570,000 798,000
1.21%
HDFC 26-Jul-18 1,846.65 21.85 1.20% 1,846.65
1,824.40
1,839.39 1,911,500
3,823
35,159.94 5,593,000 1,761,000
45.96%
RELCAPITAL 28-Jun-18 429.45 18.35 4.46% 431.30
409.20
421.50 8,329,500
11,106
35,108.84 9,027,000 222,750
2.53%
SUNPHARMA 26-Jul-18 568.30 4.15 0.74% 569.75
556.35
565.98 5,685,900
5,169
32,181.06 9,056,300 4,709,100
108.32%
DLF 28-Jun-18 200.90 4.90 2.50% 201.75
196.55
199.34 15,965,000
6,386
31,824.63 33,520,000 -500,000
-1.47%
AUROPHARMA 28-Jun-18 620.55 9.95 1.63% 622.25
609.90
616.44 5,101,600
6,377
31,448.30 20,203,200 -261,600
-1.28%
BIOCON 28-Jun-18 624.60 13.90 2.28% 629.00
608.55
620.14 5,052,600
5,614
31,333.19 9,845,100 -683,100
-6.49%
ADANIPORTS 28-Jun-18 367.25 3.50 0.96% 367.95
358.25
363.08 8,192,500
3,277
29,745.33 15,207,500 -460,000
-2.94%
INDUSINDBK 28-Jun-18 1,967.25 38.95 2.02% 1,968.40
1,925.85
1,949.30 1,479,900
4,933
28,847.69 7,823,700 -142,500
-1.79%
APOLLOTYRE 28-Jun-18 271.90 2.85 1.06% 271.90
261.50
266.18 10,830,000
3,610
28,827.29 7,968,000 -21,000
-0.26%
TECHM 28-Jun-18 694.55 -3.40 -0.49% 700.25
690.70
693.81 4,122,000
3,435
28,598.85 16,062,000 277,200
1.76%
BANKNIFTY 26-Jul-18 26,637.55 364.95 1.39% 26,637.55
26,315.00
26,504.36 106,480
2,662
28,221.84 98,200 13,200
15.53%
RELIANCE 26-Jul-18 1,022.00 24.80 2.49% 1,023.00
997.40
1,016.63 2,564,000
2,564
26,066.39 12,837,000 1,442,000
12.65%
HINDUNILVR 28-Jun-18 1,597.05 3.25 0.20% 1,608.60
1,591.85
1,600.81 1,558,200
2,597
24,943.82 9,435,000 131,400
1.41%
BHARTIARTL 28-Jun-18 372.40 0.40 0.11% 377.50
371.90
374.79 6,410,700
3,771
24,026.66 39,009,900 -2,038,300
-4.97%
HCLTECH 28-Jun-18 913.45 -10.10 -1.09% 929.45
909.40
916.38 2,524,900
3,607
23,137.68 12,149,200 37,800
0.31%
CANBK 28-Jun-18 261.20 -1.55 -0.59% 265.65
260.80
263.17 8,790,400
5,494
23,133.70 12,825,600 -462,400
-3.48%
PNB 28-Jun-18 85.90 -0.90 -1.04% 87.60
85.70
86.63 26,636,000
6,659
23,074.77 64,340,000 -2,196,000
-3.30%
LICHSGFIN 28-Jun-18 498.00 8.30 1.69% 500.00
485.90
492.51 4,594,700
4,177
22,629.36 12,270,500 -193,600
-1.55%
ESCORTS 28-Jun-18 908.85 12.55 1.40% 930.00
895.60
905.01 2,498,100
2,271
22,608.05 4,405,500 -173,800
-3.80%
M&MFIN 28-Jun-18 486.85 15.45 3.28% 489.20
471.15
481.24 4,648,750
3,719
22,371.64 8,705,000 231,250
2.73%
TATAGLOBAL 28-Jun-18 261.45 -3.20 -1.21% 264.60
257.50
260.62 8,498,250
3,777
22,148.14 15,234,750 243,000
1.62%
JPASSOCIAT 28-Jun-18 16.80 -0.10 -0.59% 17.70
16.35
17.06 127,840,000
3,760
21,809.50 214,132,000 -1,530,000
-0.71%
TITAN 26-Jul-18 892.30 2.90 0.33% 897.00
883.00
888.57 2,447,250
3,263
21,745.53 4,346,250 2,211,750
103.62%
CEATLTD 28-Jun-18 1,333.00 23.60 1.80% 1,334.00
1,290.30
1,311.39 1,640,800
4,688
21,517.29 1,755,950 -38,150
-2.13%
UBL 28-Jun-18 1,268.00 -13.50 -1.05% 1,293.80
1,254.70
1,272.82 1,660,400
2,372
21,133.90 1,375,500 -4,900
-0.35%
BPCL 28-Jun-18 411.45 0.05 0.01% 415.40
404.40
409.39 5,023,800
2,791
20,566.93 10,893,600 307,800
2.91%
IBULHSGFIN 28-Jun-18 1,193.35 7.20 0.61% 1,204.35
1,185.00
1,197.22 1,699,200
4,248
20,343.16 17,920,400 -446,800
-2.43%
MCDOWELL-N 28-Jun-18 669.95 -3.15 -0.47% 678.75
666.35
670.70 3,025,000
12,100
20,288.68 11,363,750 128,750
1.15%
GAIL 28-Jun-18 341.45 -1.90 -0.55% 345.40
336.55
341.11 5,942,076
2,228
20,269.02 15,599,283 -213,360
-1.35%
KSCL 28-Jun-18 583.70 0.35 0.06% 594.35
582.00
587.73 3,403,500
2,269
20,003.39 2,413,500 90,000
3.87%
CADILAHC 28-Jun-18 411.55 2.65 0.65% 413.20
403.00
409.70 4,822,400
3,014
19,757.37 8,651,200 -256,000
-2.87%
ARVIND 28-Jun-18 408.25 1.05 0.26% 409.30
401.80
406.11 4,852,000
2,426
19,704.46 5,460,000 -6,000
-0.11%
RECLTD 28-Jun-18 111.80 1.30 1.18% 112.75
109.20
111.08 17,442,000
2,907
19,374.57 39,042,000 156,000
0.40%
BAJAJFINSV 28-Jun-18 5,960.00 29.20 0.49% 5,987.70
5,926.15
5,957.19 319,250
2,554
19,018.33 775,375 8,750
1.14%
NCC 28-Jun-18 103.20 1.50 1.47% 103.85
101.50
102.86 18,472,000
2,309
19,000.30 47,392,000 -128,000
-0.27%
DIVISLAB 28-Jun-18 1,086.20 -6.40 -0.59% 1,107.95
1,074.30
1,088.57 1,716,000
2,145
18,679.86 3,559,200 36,800
1.04%
SRTRANSFIN 28-Jun-18 1,495.00 24.65 1.68% 1,502.95
1,473.95
1,492.34 1,227,000
2,045
18,311.01 3,644,400 93,000
2.62%
VOLTAS 28-Jun-18 523.50 10.45 2.04% 524.95
515.00
521.43 3,495,000
3,495
18,223.98 4,487,000 2,000
0.04%
ZEEL 28-Jun-18 560.75 5.65 1.02% 566.65
555.05
562.89 3,224,000
2,480
18,147.57 7,655,700 -305,500
-3.84%
AJANTPHARM 28-Jun-18 1,062.00 -7.45 -0.70% 1,088.95
1,042.00
1,059.48 1,646,000
3,292
17,439.04 1,312,500 41,000
3.22%
ADANIENT 28-Jun-18 131.45 1.40 1.08% 132.75
128.95
131.06 13,248,000
3,312
17,362.83 13,340,000 480,000
3.73%
BANKINDIA 28-Jun-18 95.05 0.00 0.00% 96.40
94.45
95.28 18,174,000
3,029
17,316.19 28,554,000 -306,000
-1.06%
CHOLAFIN 28-Jun-18 1,638.40 20.80 1.29% 1,647.80
1,602.00
1,633.07 1,056,000
2,112
17,245.22 906,500 -9,500
-1.04%
MOTHERSUMI 28-Jun-18 309.45 -0.85 -0.27% 313.55
305.05
308.59 5,403,200
3,377
16,673.73 14,148,800 -9,600
-0.07%
COALINDIA 28-Jun-18 271.45 -2.45 -0.89% 274.10
268.25
270.71 6,041,200
2,746
16,354.13 18,528,400 94,600
0.51%
WOCKPHARMA 28-Jun-18 708.80 3.05 0.43% 716.70
696.40
705.26 2,279,700
2,533
16,077.81 3,502,800 -49,500
-1.39%
BAJAJ-AUTO 28-Jun-18 2,884.45 27.20 0.95% 2,886.70
2,860.60
2,877.21 556,000
2,224
15,997.29 2,919,500 -22,500
-0.76%
STAR 28-Jun-18 411.30 -1.00 -0.24% 422.50
410.30
415.28 3,801,000
6,335
15,784.79 4,636,800 78,600
1.72%
ASIANPAINT 28-Jun-18 1,275.90 3.70 0.29% 1,278.75
1,263.70
1,270.79 1,230,600
2,051
15,638.34 5,148,000 -126,000
-2.39%
IOC 28-Jun-18 166.60 -2.45 -1.45% 169.60
165.40
166.38 9,249,000
3,083
15,388.49 31,782,000 18,000
0.06%
TATASTEEL 26-Jul-18 559.40 10.25 1.87% 559.70
547.20
554.45 2,757,539
2,599
15,289.17 4,986,700 1,232,882
32.84%
BALKRISIND 28-Jun-18 1,127.00 32.00 2.92% 1,134.00
1,070.00
1,107.92 1,378,400
1,723
15,271.57 1,303,200 34,400
2.71%
JISLJALEQS 28-Jun-18 97.00 1.75 1.84% 97.75
93.40
95.45 15,768,000
1,752
15,050.56 38,646,000 -4,014,000
-9.41%
KPIT 28-Jun-18 276.50 0.00 0.00% 278.40
273.45
276.06 5,337,000
1,186
14,733.32 6,255,000 85,500
1.39%
CENTURYTEX 28-Jun-18 902.00 4.15 0.46% 915.85
898.60
905.67 1,623,050
2,951
14,699.48 6,219,950 -182,050
-2.84%
POWERGRID 28-Jun-18 198.40 -0.40 -0.20% 199.05
197.10
198.29 7,304,000
1,826
14,483.10 54,476,000 -1,268,000
-2.27%
HEROMOTOCO 28-Jun-18 3,667.00 8.45 0.23% 3,679.50
3,651.20
3,665.04 394,200
1,971
14,447.59 1,393,800 -19,200
-1.36%
PIDILITIND 28-Jun-18 1,075.45 12.90 1.21% 1,079.85
1,061.10
1,070.97 1,341,000
1,341
14,361.71 3,994,000 -112,000
-2.73%
EXIDEIND 28-Jun-18 255.20 5.90 2.37% 255.90
248.70
253.26 5,608,000
1,402
14,202.82 8,820,000 -404,000
-4.38%
PFC 28-Jun-18 82.45 2.50 3.13% 82.90
79.30
81.36 17,448,000
2,908
14,195.69 90,684,000 -1,074,000
-1.17%
L&TFH 28-Jun-18 163.60 0.80 0.49% 164.60
162.00
163.47 8,649,000
1,922
14,138.52 31,446,000 121,500
0.39%
HINDPETRO 28-Jun-18 306.75 -4.40 -1.41% 312.90
304.50
307.25 4,587,975
2,913
14,096.55 25,549,650 3,150
0.01%
ONGC 28-Jun-18 163.40 -1.90 -1.15% 165.10
162.65
163.46 8,602,500
2,294
14,061.65 47,985,000 -337,500
-0.70%
CGPOWER 28-Jun-18 53.30 1.85 3.60% 53.80
50.50
52.45 26,784,000
2,232
14,048.21 42,312,000 -516,000
-1.20%
BRITANNIA 28-Jun-18 6,007.40 19.10 0.32% 6,071.00
5,982.05
6,026.93 232,800
1,164
14,030.69 784,000 5,000
0.64%
TVSMOTOR 28-Jun-18 584.00 0.55 0.09% 590.00
577.95
584.07 2,366,000
2,366
13,819.10 6,733,000 74,000
1.11%
INFY 26-Jul-18 1,242.65 -1.90 -0.15% 1,252.60
1,241.00
1,246.22 1,105,800
1,843
13,780.70 2,428,200 774,600
46.84%
CESC 28-Jun-18 955.90 16.00 1.70% 956.75
931.40
946.43 1,373,350
2,497
12,997.80 5,811,300 -22,550
-0.39%
LT 26-Jul-18 1,317.50 -0.10 -0.01% 1,326.15
1,308.30
1,312.47 989,250
1,319
12,983.61 1,473,000 630,000
74.73%
GLENMARK 28-Jun-18 595.60 8.00 1.36% 597.90
585.15
592.12 2,191,500
2,435
12,976.31 5,113,800 -113,400
-2.17%
NATIONALUM 28-Jun-18 67.10 -2.65 -3.80% 70.20
67.05
68.04 19,056,000
2,382
12,965.70 43,536,000 2,656,000
6.50%
ICICIBANK 26-Jul-18 294.50 1.95 0.67% 294.90
291.55
293.75 4,213,000
1,532
12,375.69 11,000,000 2,857,250
35.09%
INDIANB 28-Jun-18 349.25 0.25 0.07% 354.50
348.00
350.35 3,354,000
1,677
11,750.74 3,882,000 128,000
3.41%
ULTRACEMCO 28-Jun-18 3,655.00 6.75 0.19% 3,661.25
3,630.00
3,645.54 321,000
1,605
11,702.18 2,181,600 21,800
1.01%
DHFL 28-Jun-18 635.00 19.10 3.10% 637.30
611.65
626.83 1,840,500
1,227
11,536.81 27,571,500 -232,500
-0.84%
GRASIM 28-Jun-18 1,016.00 3.30 0.33% 1,027.00
1,006.00
1,017.53 1,119,750
1,493
11,393.79 5,432,250 -89,250
-1.62%
SRF 28-Jun-18 1,836.00 -17.90 -0.97% 1,861.95
1,822.00
1,837.70 616,500
1,233
11,329.42 530,000 55,500
11.70%
HDFCBANK 26-Jul-18 2,061.00 35.90 1.77% 2,062.00
2,027.00
2,049.06 550,500
1,101
11,280.08 1,314,000 267,500
25.56%
NTPC 28-Jun-18 157.55 0.80 0.51% 157.85
156.30
157.31 6,976,000
1,744
10,973.95 47,360,000 -1,488,000
-3.05%
IGL 28-Jun-18 254.50 1.60 0.63% 255.80
250.35
253.12 4,268,000
1,552
10,803.16 8,065,750 -365,750
-4.34%
SBIN 26-Jul-18 275.00 0.80 0.29% 276.40
273.25
274.65 3,903,000
1,301
10,719.59 8,022,000 2,502,000
45.33%
INDIACEM 28-Jun-18 109.40 0.05 0.05% 110.10
107.35
108.84 9,835,000
2,810
10,704.41 25,406,500 -150,500
-0.59%
CONCOR 28-Jun-18 1,266.05 -5.35 -0.42% 1,289.15
1,260.25
1,276.84 823,750
1,318
10,517.97 1,717,500 -76,250
-4.25%
BHARATFIN 28-Jun-18 1,191.05 22.45 1.92% 1,192.00
1,167.25
1,181.31 885,000
1,770
10,454.59 6,238,500 -15,000
-0.24%
IDBI 28-Jun-18 59.10 0.25 0.42% 59.30
58.25
58.83 17,730,000
1,773
10,430.56 60,460,000 -580,000
-0.95%
HEXAWARE 28-Jun-18 429.00 -2.85 -0.66% 433.90
426.80
430.38 2,385,000
1,590
10,264.56 5,344,500 7,500
0.14%
ITC 26-Jul-18 265.40 -2.00 -0.75% 267.50
264.75
265.79 3,844,800
1,602
10,219.09 7,125,600 2,479,200
53.36%
TORNTPOWER 28-Jun-18 240.70 2.90 1.22% 243.70
233.40
238.58 4,260,000
1,420
10,163.51 2,361,000 90,000
3.96%
UNIONBANK 28-Jun-18 89.00 -1.05 -1.17% 90.55
88.60
89.54 11,228,000
2,807
10,053.55 30,612,000 48,000
0.16%
PETRONET 28-Jun-18 213.35 -2.10 -0.97% 217.50
212.10
213.95 4,623,000
1,541
9,890.91 18,198,000 171,000
0.95%
BHARATFORG 28-Jun-18 630.30 -3.30 -0.52% 639.60
630.30
634.88 1,496,400
1,247
9,500.34 9,520,800 -86,400
-0.90%
HINDZINC 28-Jun-18 293.95 -1.35 -0.46% 295.05
291.70
293.65 3,120,000
975
9,161.88 9,248,000 28,800
0.31%
FEDERALBNK 28-Jun-18 83.65 0.85 1.03% 84.45
82.75
83.76 10,510,500
1,911
8,803.59 64,724,000 -1,688,500
-2.54%
RCOM 28-Jun-18 15.35 0.70 4.78% 16.00
14.70
15.30 56,532,000
2,019
8,649.40 100,240,000 4,620,000
4.83%
ACC 28-Jun-18 1,276.90 -8.40 -0.65% 1,290.30
1,270.80
1,276.97 677,200
1,693
8,647.64 3,063,600 9,200
0.30%
APOLLOHOSP 28-Jun-18 1,049.75 -2.85 -0.27% 1,069.20
1,040.00
1,051.95 813,000
1,626
8,552.35 887,000 -2,000
-0.22%
RBLBANK 28-Jun-18 545.70 3.30 0.61% 551.00
540.90
547.45 1,560,000
1,560
8,540.22 4,251,000 -35,000
-0.82%
EICHERMOT 28-Jun-18 29,850.20 -124.15 -0.41% 30,179.35
29,801.10
29,963.38 27,825
1,113
8,337.31 209,275 -925
-0.44%
RAYMOND 28-Jun-18 970.95 7.30 0.76% 977.10
959.95
970.32 844,800
1,056
8,197.26 5,336,000 -28,000
-0.52%
CANFINHOME 28-Jun-18 343.60 -2.00 -0.58% 347.75
338.15
341.62 2,397,500
1,918
8,190.34 4,646,250 -122,500
-2.57%
IDEA 28-Jun-18 61.65 -0.20 -0.32% 63.25
61.25
61.81 13,237,000
1,891
8,181.79 131,194,000 -476,000
-0.36%
PEL 28-Jun-18 2,551.10 8.05 0.32% 2,568.60
2,527.50
2,549.31 317,402
1,051
8,091.56 2,046,956 -27,482
-1.32%
BANKBARODA 26-Jul-18 126.10 -2.75 -2.13% 128.60
125.60
126.79 6,364,000
1,591
8,068.92 6,572,000 3,024,000
85.23%
DABUR 28-Jun-18 381.10 0.20 0.05% 385.00
380.30
382.46 2,100,000
840
8,031.66 14,800,000 155,000
1.06%
IDFCBANK 28-Jun-18 42.15 0.85 2.06% 42.45
41.15
41.81 19,197,000
2,133
8,026.27 182,817,000 -3,060,000
-1.65%
HAVELLS 28-Jun-18 537.80 -2.40 -0.44% 545.85
535.25
540.04 1,485,000
1,485
8,019.59 4,458,000 121,000
2.79%
NMDC 28-Jun-18 109.40 1.60 1.48% 109.55
106.70
108.07 7,308,000
1,218
7,897.76 27,210,000 -168,000
-0.61%
BHEL 28-Jun-18 75.25 0.85 1.14% 75.55
74.15
74.96 10,477,500
1,397
7,853.93 50,002,500 -412,500
-0.82%
AMBUJACEM 28-Jun-18 197.60 -2.70 -1.35% 201.70
197.00
198.43 3,930,000
1,572
7,798.30 14,750,000 547,500
3.85%
IBULHSGFIN 26-Jul-18 1,200.70 8.45 0.71% 1,209.00
1,195.00
1,203.65 629,000
1,258
7,570.96 695,500 436,500
168.53%
CAPF 28-Jun-18 562.10 7.05 1.27% 565.55
550.65
558.29 1,321,600
1,652
7,378.36 7,666,400 46,400
0.61%
WIPRO 28-Jun-18 261.00 -0.90 -0.34% 263.35
259.30
260.41 2,740,800
1,142
7,137.32 30,199,200 -163,200
-0.54%
TATAPOWER 28-Jun-18 74.35 0.70 0.95% 74.65
73.00
73.89 9,621,000
1,069
7,108.96 42,525,000 -2,178,000
-4.87%
DISHTV 28-Jun-18 72.30 0.75 1.05% 72.45
71.25
72.03 9,849,000
1,407
7,094.23 73,780,000 -756,000
-1.01%
UJJIVAN 28-Jun-18 385.10 0.85 0.22% 386.60
378.40
382.19 1,856,000
1,160
7,093.45 5,243,200 -48,000
-0.91%
TORNTPHARM 28-Jun-18 1,495.00 4.75 0.32% 1,504.90
1,477.15
1,490.91 473,500
947
7,059.46 653,500 -24,000
-3.54%
BEL 28-Jun-18 111.85 -1.80 -1.58% 114.05
111.45
112.45 6,256,800
1,264
7,035.77 30,897,900 806,850
2.68%
BHARTIARTL 30-Aug-18 373.50 -1.00 -0.27% 378.15
373.50
376.70 1,798,600
1,058
6,775.33 10,014,700 1,762,900
21.36%
MFSL 28-Jun-18 460.75 5.20 1.14% 468.80
447.35
458.19 1,451,000
1,451
6,648.34 3,172,000 -7,000
-0.22%
IRB 28-Jun-18 227.50 3.35 1.49% 228.50
224.50
226.40 2,860,000
1,144
6,475.04 19,122,500 -330,000
-1.70%
EQUITAS 28-Jun-18 147.50 -0.75 -0.51% 149.65
146.90
147.94 4,345,600
1,358
6,428.88 18,358,400 214,400
1.18%
YESBANK 26-Jul-18 337.75 5.05 1.52% 339.50
333.40
338.08 1,900,500
1,086
6,425.21 3,029,250 843,500
38.59%
VEDL 26-Jul-18 229.95 4.55 2.02% 231.45
226.00
229.67 2,765,000
1,580
6,350.38 10,115,000 1,233,750
13.89%
ICICIPRULI 28-Jun-18 390.50 -0.40 -0.10% 394.35
386.80
390.73 1,569,100
1,207
6,130.94 9,673,300 -13,000
-0.13%
PAGEIND 28-Jun-18 26,474.00 100.10 0.38% 26,695.00
26,333.70
26,531.36 22,850
914
6,062.42 72,700 6,950
10.57%
DALMIABHA 28-Jun-18 2,412.95 -59.65 -2.41% 2,491.50
2,405.05
2,431.29 248,100
827
6,032.03 776,400 47,400
6.50%
GODREJCP 28-Jun-18 1,167.00 2.60 0.22% 1,172.10
1,160.05
1,167.60 511,200
639
5,968.77 2,164,800 -6,400
-0.29%
INFRATEL 28-Jun-18 286.30 -1.85 -0.64% 291.75
285.55
288.29 2,055,300
1,209
5,925.22 6,951,300 -57,800
-0.82%
RPOWER 28-Jun-18 35.40 1.35 3.96% 35.85
33.75
35.04 16,692,000
1,284
5,848.88 48,724,000 -949,000
-1.91%
ORIENTBANK 28-Jun-18 78.65 -0.30 -0.38% 80.05
78.00
78.96 7,404,000
1,234
5,846.20 15,072,000 144,000
0.96%
TATACHEM 28-Jun-18 730.75 7.30 1.01% 733.70
717.40
725.47 798,750
1,065
5,794.69 3,359,250 -87,000
-2.52%
TCS 26-Jul-18 1,833.55 -1.70 -0.09% 1,844.40
1,831.40
1,838.27 312,500
625
5,744.59 820,000 96,500
13.34%
NIFTY 30-Aug-18 10,818.00 62.95 0.59% 10,827.85
10,754.40
10,797.56 52,875
705
5,709.21 171,150 9,075
5.60%
BEML 28-Jun-18 874.30 9.05 1.05% 880.35
856.05
869.39 647,700
2,159
5,631.04 2,146,200 -44,700
-2.04%
TATAMTRDVR 28-Jun-18 182.05 0.85 0.47% 182.50
179.70
181.32 3,072,500
1,229
5,571.06 22,570,000 -140,000
-0.62%
TATACOMM 28-Jun-18 608.45 11.55 1.93% 609.80
594.80
600.96 926,400
1,158
5,567.29 3,858,400 -254,400
-6.19%
UPL 26-Jul-18 656.70 -20.30 -3.00% 678.45
653.50
662.06 837,600
698
5,545.41 1,825,200 387,600
26.96%
GMRINFRA 28-Jun-18 15.70 0.15 0.96% 16.00
15.55
15.74 34,740,000
772
5,468.08 277,605,000 -5,985,000
-2.11%
SUNTV 26-Jul-18 844.90 -24.15 -2.78% 874.65
842.25
850.27 641,000
641
5,450.23 549,000 336,000
157.75%
PCJEWELLER 28-Jun-18 148.70 0.35 0.24% 151.85
147.60
149.84 3,621,000
2,414
5,425.71 8,659,500 -91,500
-1.05%
AXISBANK 26-Jul-18 522.75 4.10 0.79% 528.55
521.60
525.16 1,000,800
834
5,255.80 3,579,600 243,600
7.30%
DRREDDY 26-Jul-18 2,368.35 -18.05 -0.76% 2,400.55
2,348.75
2,365.90 222,000
888
5,252.30 480,500 111,500
30.22%
GODREJIND 28-Jun-18 601.75 4.25 0.71% 603.00
592.20
599.61 856,500
571
5,135.66 1,893,000 -52,500
-2.70%
MRF 28-Jun-18 75,123.70 322.05 0.43% 75,420.55
74,150.00
74,797.16 6,840
456
5,116.13 28,680 -225
-0.78%
MANAPPURAM 28-Jun-18 103.50 1.95 1.92% 104.00
101.75
103.20 4,818,000
803
4,972.18 19,020,000 -54,000
-0.28%
GRANULES 28-Jun-18 88.65 0.25 0.28% 89.30
86.30
87.79 5,610,000
1,122
4,925.02 14,260,000 -375,000
-2.56%
SAIL 26-Jul-18 85.30 1.30 1.55% 85.45
83.25
84.43 5,832,000
486
4,923.96 10,620,000 2,736,000
34.70%
INFIBEAM 28-Jun-18 156.40 3.75 2.46% 156.50
152.05
154.90 3,148,000
787
4,876.25 38,156,000 -360,000
-0.93%
NESTLEIND 28-Jun-18 9,760.00 121.60 1.26% 9,780.00
9,680.50
9,735.41 49,100
491
4,780.09 317,500 900
0.28%
IDFC 28-Jun-18 49.30 0.75 1.54% 49.35
48.15
48.84 9,675,600
733
4,725.56 135,405,600 -2,217,600
-1.61%
VGUARD 28-Jun-18 206.00 0.40 0.19% 211.55
205.30
207.60 2,193,000
731
4,552.67 3,738,000 114,000
3.15%
TATAMOTORS 26-Jul-18 308.00 1.40 0.46% 309.70
305.70
307.59 1,473,000
982
4,530.80 5,775,000 678,000
13.30%
SREINFRA 28-Jun-18 75.00 2.50 3.45% 75.40
72.55
74.55 6,050,000
1,210
4,510.27 17,265,000 180,000
1.05%
TV18BRDCST 28-Jun-18 57.35 1.00 1.77% 57.50
55.90
56.72 7,743,500
911
4,392.11 76,389,500 -263,500
-0.34%
MCX 28-Jun-18 789.00 10.75 1.38% 789.00
773.90
781.76 561,500
1,123
4,389.58 3,465,000 23,500
0.68%
JETAIRWAYS 28-Jun-18 384.00 -5.80 -1.49% 390.95
377.55
381.45 1,144,800
954
4,366.84 6,535,200 -190,800
-2.84%
ASHOKLEY 26-Jul-18 135.45 0.35 0.26% 136.80
134.70
135.68 3,132,000
783
4,249.50 11,048,000 1,484,000
15.52%
KOTAKBANK 26-Jul-18 1,330.10 21.85 1.67% 1,331.60
1,302.75
1,318.47 321,600
402
4,240.20 807,200 152,000
23.20%
MARICO 28-Jun-18 336.45 0.90 0.27% 338.00
334.25
336.00 1,253,200
482
4,210.75 5,041,400 104,000
2.11%
JINDALSTEL 26-Jul-18 231.70 7.65 3.41% 233.70
223.75
227.87 1,833,750
815
4,178.57 2,011,500 681,750
51.27%
JISLJALEQS 26-Jul-18 97.55 1.80 1.88% 98.10
94.05
95.66 4,302,000
478
4,115.29 4,635,000 3,627,000
359.82%
COLPAL 28-Jun-18 1,199.45 5.60 0.47% 1,202.00
1,193.00
1,198.09 341,600
488
4,092.68 2,334,500 60,200
2.65%
INDUSINDBK 26-Jul-18 1,950.05 37.25 1.95% 1,952.35
1,912.00
1,936.46 207,900
693
4,025.90 1,048,200 117,000
12.56%
DCBBANK 28-Jun-18 175.75 2.80 1.62% 176.60
172.80
174.78 2,295,000
510
4,011.20 7,299,000 -157,500
-2.11%
PVR 28-Jun-18 1,373.35 6.65 0.49% 1,386.95
1,357.25
1,373.81 290,400
726
3,989.54 1,132,400 -25,200
-2.18%
JUBLFOOD 26-Jul-18 2,757.50 -10.70 -0.39% 2,781.70
2,735.05
2,755.89 144,750
579
3,989.15 274,500 41,750
17.94%
ENGINERSIN 28-Jun-18 127.35 -0.55 -0.43% 129.60
126.00
127.09 3,115,000
890
3,958.85 11,084,500 157,500
1.44%
OIL 28-Jun-18 212.25 -1.80 -0.84% 216.25
209.30
212.52 1,855,854
546
3,944.06 2,977,524 78,177
2.70%
SHREECEM 28-Jun-18 15,560.00 -181.55 -1.15% 15,849.95
15,440.00
15,540.33 24,950
499
3,877.31 82,750 -100
-0.12%
RAMCOCEM 28-Jun-18 705.00 -2.20 -0.31% 714.00
686.35
698.42 544,000
680
3,799.40 891,200 12,800
1.46%
M&M 26-Jul-18 899.30 8.45 0.95% 905.00
891.00
897.22 423,000
423
3,795.24 1,213,000 149,000
14.00%
TECHM 26-Jul-18 682.70 -4.35 -0.63% 689.25
680.00
682.26 554,400
462
3,782.45 1,166,400 385,200
49.31%
JSWSTEEL 26-Jul-18 334.40 8.60 2.64% 334.70
327.00
331.59 1,134,000
378
3,760.23 12,621,000 504,000
4.16%
MGL 28-Jun-18 829.05 11.60 1.42% 833.40
812.00
822.06 456,600
761
3,753.53 1,780,200 -40,800
-2.24%
ANDHRABANK 28-Jun-18 34.35 0.15 0.44% 34.55
33.90
34.22 10,810,000
1,081
3,699.18 21,910,000 -170,000
-0.77%
NBCC 28-Jun-18 83.70 -0.90 -1.06% 84.90
82.90
83.54 4,398,000
733
3,674.09 22,380,000 60,000
0.27%
SOUTHBANK 28-Jun-18 23.55 0.15 0.64% 23.70
23.25
23.53 15,509,988
468
3,649.50 132,564,000 -5,203,137
-3.78%
MARUTI 26-Jul-18 9,010.00 87.00 0.98% 9,024.00
8,861.65
8,987.85 40,200
536
3,613.12 165,825 13,650
8.97%
PTC 28-Jun-18 83.20 1.05 1.28% 84.10
81.20
82.74 4,248,000
531
3,514.80 18,312,000 -320,000
-1.72%
BAJFINANCE 26-Jul-18 2,279.55 0.25 0.01% 2,308.00
2,270.10
2,295.15 153,000
306
3,511.58 235,000 36,000
18.09%
INDIGO 26-Jul-18 1,130.40 -88.75 -7.28% 1,205.10
1,121.00
1,150.03 304,800
508
3,505.29 323,400 110,400
51.83%
ADANIPOWER 28-Jun-18 19.20 0.65 3.50% 19.30
18.20
18.83 18,240,000
912
3,434.59 102,220,000 500,000
0.49%
RECLTD 26-Jul-18 112.00 0.90 0.81% 113.00
109.80
111.53 3,048,000
508
3,399.43 4,008,000 1,584,000
65.35%
TATAELXSI 26-Jul-18 1,322.75 17.60 1.35% 1,330.00
1,312.20
1,322.78 254,400
318
3,365.15 192,800 88,000
83.97%
BERGEPAINT 28-Jun-18 281.00 0.65 0.23% 283.20
277.60
280.56 1,194,600
543
3,351.57 2,712,600 -11,000
-0.40%
HINDUNILVR 26-Jul-18 1,602.30 3.25 0.20% 1,614.15
1,599.00
1,607.12 205,200
342
3,297.81 398,400 147,000
58.47%
HINDALCO 26-Jul-18 228.15 0.90 0.40% 231.30
225.65
228.36 1,407,000
402
3,213.03 1,295,000 399,000
44.53%
KTKBANK 28-Jun-18 116.40 1.10 0.95% 116.75
114.15
115.75 2,751,200
724
3,184.51 19,205,200 -448,400
-2.28%
CHENNPETRO 28-Jun-18 300.35 2.40 0.81% 302.30
294.30
298.52 1,006,500
671
3,004.60 2,808,000 -15,000
-0.53%
BIOCON 26-Jul-18 626.05 13.10 2.14% 630.20
610.50
621.65 483,300
537
3,004.43 793,800 167,400
26.72%
ZEEL 26-Jul-18 560.70 6.00 1.08% 565.90
558.00
562.59 530,400
408
2,983.98 582,400 395,200
211.11%
AMARAJABAT 28-Jun-18 760.95 8.90 1.18% 761.90
748.80
756.28 390,600
558
2,954.03 1,556,100 16,800
1.09%
POWERGRID 26-Jul-18 198.75 -0.10 -0.05% 198.90
197.05
198.36 1,480,000
370
2,935.73 5,104,000 700,000
15.89%
BOSCHLTD 28-Jun-18 17,791.90 -62.80 -0.35% 18,080.00
17,750.00
17,915.11 16,275
651
2,915.68 144,325 -50
-0.03%
RNAVAL 28-Jun-18 16.20 0.50 3.18% 17.90
15.00
16.19 17,847,000
0
2,889.43 12,429,000 0
0.00%
TATAPOWER 26-Jul-18 73.20 0.40 0.55% 73.75
72.10
73.07 3,708,000
412
2,709.44 6,273,000 2,088,000
49.89%
CESC 26-Jul-18 961.80 16.30 1.72% 961.80
940.15
949.82 279,950
509
2,659.02 585,200 149,050
34.17%
PNB 26-Jul-18 86.35 -0.85 -0.97% 87.90
86.10
87.09 3,052,500
555
2,658.42 9,020,000 1,622,500
21.93%
ASIANPAINT 26-Jul-18 1,278.65 2.30 0.18% 1,283.80
1,269.40
1,276.80 205,200
342
2,619.99 244,800 149,400
156.60%
SYNDIBANK 28-Jun-18 47.65 0.00 0.00% 47.90
47.20
47.54 5,463,000
607
2,597.11 24,768,000 -738,000
-2.89%
REPCOHOME 28-Jun-18 559.65 5.70 1.03% 567.00
553.95
559.32 463,500
515
2,592.45 630,900 -15,300
-2.37%
ONGC 26-Jul-18 163.35 -1.85 -1.12% 164.50
162.80
163.47 1,552,500
414
2,537.87 3,281,250 776,250
30.99%
MUTHOOTFIN 28-Jun-18 391.05 3.80 0.98% 393.00
387.00
389.56 642,000
428
2,500.98 2,202,000 -31,500
-1.41%
ALBK 28-Jun-18 45.00 0.60 1.35% 45.10
44.20
44.67 5,510,000
551
2,461.32 13,300,000 -130,000
-0.97%
NATIONALUM 26-Jul-18 67.35 -2.40 -3.44% 69.80
67.35
68.13 3,592,000
449
2,447.23 4,544,000 2,024,000
80.32%
PFC 26-Jul-18 82.85 2.50 3.11% 83.20
79.85
81.32 3,000,000
500
2,439.60 4,638,000 1,620,000
53.68%
IDFCBANK 26-Jul-18 41.75 0.80 1.95% 42.05
40.80
41.37 5,797,000
527
2,398.22 26,147,000 2,948,000
12.71%
BHARATFORG 26-Jul-18 633.50 -2.65 -0.42% 642.10
633.50
638.01 374,400
312
2,388.71 499,200 247,200
98.10%
L&TFH 26-Jul-18 164.70 1.00 0.61% 165.30
162.75
164.16 1,417,500
315
2,326.97 1,908,000 765,000
66.93%
HINDPETRO 26-Jul-18 307.70 -5.00 -1.60% 314.05
306.10
308.08 752,850
478
2,319.38 801,675 344,925
75.52%
RELINFRA 26-Jul-18 443.85 16.75 3.92% 447.40
426.50
438.15 514,800
396
2,255.60 682,500 122,200
21.81%
CUMMINSIND 28-Jun-18 673.25 -3.50 -0.52% 681.10
666.90
671.37 334,200
557
2,243.72 924,000 14,400
1.58%
BATAINDIA 26-Jul-18 845.70 21.15 2.57% 847.50
821.10
838.35 266,200
242
2,231.69 194,700 79,200
68.57%
CEATLTD 26-Jul-18 1,326.30 22.20 1.70% 1,328.80
1,286.50
1,309.83 169,750
485
2,223.44 159,950 12,950
8.81%
RELCAPITAL 26-Jul-18 431.00 18.05 4.37% 433.00
411.60
423.62 504,000
336
2,135.04 679,500 21,000
3.19%
KAJARIACER 28-Jun-18 518.50 -0.80 -0.15% 530.30
517.35
524.62 404,000
505
2,119.46 1,364,800 -10,400
-0.76%
SOUTHBANK 26-Jul-18 23.30 0.15 0.65% 23.40
23.05
23.28 8,948,070
270
2,083.11 30,754,848 5,534,547
21.94%
BHARTIARTL 26-Jul-18 372.40 -0.25 -0.07% 377.55
372.40
374.99 545,700
321
2,046.32 606,900 66,300
12.26%
JPASSOCIAT 26-Jul-18 16.95 -0.05 -0.29% 17.75
16.65
17.19 11,900,000
350
2,045.61 14,552,000 8,670,000
147.40%
CASTROLIND 28-Jun-18 169.65 1.20 0.71% 170.10
168.00
168.99 1,204,000
430
2,034.64 11,186,000 -173,600
-1.53%
CIPLA 26-Jul-18 607.00 3.70 0.61% 622.00
602.60
610.66 321,000
321
1,960.22 250,000 66,000
35.87%
BAJAJ-AUTO 26-Jul-18 2,834.00 24.40 0.87% 2,839.50
2,818.10
2,831.95 68,500
274
1,939.89 165,750 30,250
22.32%
IDFC 26-Jul-18 48.70 0.45 0.93% 48.95
47.85
48.44 3,946,800
299
1,911.83 12,777,600 3,564,000
38.68%
LUPIN 26-Jul-18 903.50 1.70 0.19% 914.50
899.95
904.68 210,700
301
1,906.16 736,400 58,100
8.57%
NTPC 26-Jul-18 157.35 0.65 0.41% 158.00
156.20
157.48 1,200,000
300
1,889.76 2,944,000 684,000
30.27%
COALINDIA 26-Jul-18 271.95 -1.50 -0.55% 273.35
268.50
270.68 677,600
308
1,834.13 1,753,400 217,800
14.18%
IDEA 26-Jul-18 61.95 -0.05 -0.08% 63.10
61.55
61.96 2,884,000
412
1,786.93 9,219,000 2,198,000
31.31%
NHPC 28-Jun-18 25.35 0.10 0.40% 25.40
25.00
25.20 7,047,000
261
1,775.84 28,755,000 -378,000
-1.30%
HCLTECH 26-Jul-18 917.95 -8.85 -0.95% 932.65
913.20
919.18 192,500
275
1,769.42 400,400 88,900
28.54%
GSFC 28-Jun-18 114.90 1.80 1.59% 115.15
112.65
113.95 1,552,500
345
1,769.07 16,056,000 -121,500
-0.75%
SIEMENS 28-Jun-18 1,004.00 5.15 0.52% 1,010.00
996.45
1,004.17 174,000
348
1,747.26 1,187,000 -13,000
-1.08%
CENTURYTEX 26-Jul-18 898.25 1.75 0.20% 912.50
897.05
901.83 191,400
348
1,726.10 508,200 121,000
31.25%
BEL 26-Jul-18 112.45 -1.55 -1.36% 114.05
112.05
112.76 1,519,650
307
1,713.56 2,648,250 697,950
35.79%
TATAGLOBAL 26-Jul-18 262.70 -3.15 -1.18% 265.00
259.00
261.81 643,500
286
1,684.75 760,500 171,000
29.01%
CAPF 26-Jul-18 564.15 6.80 1.22% 567.70
553.05
561.15 295,200
369
1,656.51 514,400 142,400
38.28%
GMRINFRA 26-Jul-18 15.85 0.25 1.60% 16.00
15.70
15.82 10,260,000
228
1,623.13 22,770,000 7,560,000
49.70%
IOC 26-Jul-18 166.60 -2.40 -1.42% 169.50
165.70
166.40 969,000
323
1,612.42 3,786,000 471,000
14.21%
MCDOWELL-N 26-Jul-18 671.00 -3.95 -0.59% 679.20
670.05
674.01 232,500
930
1,567.07 298,750 91,250
43.98%
SUZLON 28-Jun-18 7.75 -0.05 -0.64% 7.85
7.75
7.77 20,090,000
574
1,560.99 276,010,000 175,000
0.06%
BPCL 26-Jul-18 407.00 -0.25 -0.06% 410.00
401.00
404.92 376,200
209
1,523.31 1,058,400 167,400
18.79%
MOTHERSUMI 26-Jul-18 310.10 -1.45 -0.47% 314.70
306.50
309.60 491,200
307
1,520.76 732,800 200,000
37.54%
ADANIENT 26-Jul-18 131.80 1.00 0.76% 133.10
129.60
131.86 1,112,000
278
1,466.28 828,000 204,000
32.69%
TATAMTRDVR 26-Jul-18 182.60 0.50 0.27% 183.35
180.80
182.12 798,000
285
1,453.32 1,954,400 425,600
27.84%
DLF 26-Jul-18 201.75 4.70 2.39% 202.50
197.75
200.37 715,000
286
1,432.65 1,487,500 240,000
19.24%
AUROPHARMA 26-Jul-18 623.00 9.85 1.61% 624.50
613.00
618.93 230,000
230
1,423.54 1,226,000 6,000
0.49%
HAVELLS 26-Jul-18 536.00 -3.10 -0.58% 544.50
533.60
537.64 264,000
264
1,419.37 357,000 175,000
96.15%
NMDC 26-Jul-18 109.80 1.50 1.39% 110.00
107.30
108.45 1,296,000
216
1,405.51 2,628,000 894,000
51.56%
ESCORTS 26-Jul-18 912.90 12.85 1.43% 916.00
901.00
909.71 154,000
140
1,400.95 213,400 52,800
32.88%
BANKNIFTY 30-Aug-18 26,654.00 359.75 1.37% 26,654.00
26,370.00
26,536.61 5,240
131
1,390.52 8,560 840
10.88%
GRASIM 26-Jul-18 1,019.70 2.05 0.20% 1,030.55
1,011.30
1,023.33 133,500
178
1,366.15 182,250 71,250
64.19%
NIITTECH 26-Jul-18 1,136.00 33.35 3.02% 1,137.80
1,102.25
1,127.99 120,750
161
1,362.05 121,500 22,500
22.73%
CANBK 26-Jul-18 262.75 -1.50 -0.57% 266.75
261.95
263.98 514,000
257
1,356.86 678,000 162,000
31.40%
ADANIPORTS 26-Jul-18 367.35 2.25 0.62% 369.15
360.00
364.51 360,000
144
1,312.24 362,500 57,500
18.85%
INDIACEM 26-Jul-18 109.90 0.15 0.14% 110.55
108.00
109.30 1,197,000
342
1,308.32 2,156,000 584,500
37.19%
IDBI 26-Jul-18 59.30 0.20 0.34% 59.45
58.75
59.04 2,210,000
221
1,304.78 6,940,000 1,900,000
37.70%
INFIBEAM 26-Jul-18 155.90 4.55 3.01% 155.90
152.70
154.20 836,000
209
1,289.11 6,724,000 288,000
4.47%
BAJAJFINSV 26-Jul-18 5,984.25 32.05 0.54% 6,004.00
5,960.00
5,974.79 21,500
172
1,284.58 71,375 13,125
22.53%
CANFINHOME 26-Jul-18 345.80 -1.35 -0.39% 349.00
340.00
343.27 373,750
299
1,282.97 403,750 206,250
104.43%
SRTRANSFIN 26-Jul-18 1,498.00 25.20 1.71% 1,502.00
1,480.05
1,495.53 84,600
141
1,265.22 109,800 59,400
117.86%
LICHSGFIN 26-Jul-18 500.50 8.80 1.79% 502.25
488.55
494.28 255,200
232
1,261.40 371,800 80,300
27.55%
FEDERALBNK 26-Jul-18 83.40 0.70 0.85% 84.25
82.85
83.61 1,501,500
273
1,255.40 6,506,500 572,000
9.64%
APOLLOTYRE 26-Jul-18 270.00 2.55 0.95% 270.00
260.00
264.27 468,000
156
1,236.78 384,000 87,000
29.29%
OFSS 28-Jun-18 4,021.25 -16.45 -0.41% 4,089.65
4,010.20
4,035.28 30,450
203
1,228.74 93,150 -900
-0.96%
NCC 26-Jul-18 103.65 1.45 1.42% 104.20
102.05
102.92 1,184,000
148
1,218.57 2,816,000 352,000
14.29%
MINDTREE 26-Jul-18 1,002.40 14.50 1.47% 1,006.00
984.00
1,000.77 118,800
99
1,188.91 198,000 0
0.00%
GAIL 26-Jul-18 341.85 -1.60 -0.47% 344.30
338.65
341.49 333,375
125
1,138.44 474,726 133,350
39.06%
EXIDEIND 26-Jul-18 255.45 5.95 2.38% 256.10
250.00
253.42 440,000
110
1,115.05 456,000 128,000
39.02%
MRPL 28-Jun-18 84.65 0.20 0.24% 85.00
83.50
84.28 1,314,000
292
1,107.44 10,003,500 -216,000
-2.11%
JUSTDIAL 26-Jul-18 578.00 8.75 1.54% 592.00
575.90
583.59 186,200
133
1,086.64 110,600 61,600
125.71%
M&MFIN 26-Jul-18 485.95 16.55 3.53% 487.00
471.00
481.32 225,000
180
1,082.97 291,250 75,000
34.68%
SREINFRA 26-Jul-18 74.85 2.60 3.60% 75.20
72.55
74.32 1,456,000
208
1,082.10 1,953,000 315,000
19.23%
RCOM 26-Jul-18 15.40 0.70 4.76% 15.75
14.90
15.31 7,028,000
251
1,075.99 9,212,000 6,048,000
191.15%
IFCI 28-Jun-18 16.30 0.10 0.62% 16.40
16.00
16.20 6,380,000
290
1,033.56 61,336,000 -264,000
-0.43%
BALRAMCHIN 28-Jun-18 71.20 0.10 0.14% 71.95
70.40
71.34 1,442,000
412
1,028.72 13,709,500 38,500
0.28%
ACC 26-Jul-18 1,281.00 -9.35 -0.72% 1,293.80
1,276.50
1,281.94 79,600
199
1,020.42 188,000 34,000
22.08%
ICICIPRULI 26-Jul-18 391.35 -1.25 -0.32% 395.65
389.10
392.39 260,000
200
1,020.21 408,200 123,500
43.38%
WOCKPHARMA 26-Jul-18 712.25 2.80 0.39% 718.00
700.80
707.77 140,400
156
993.71 397,800 54,000
15.71%
BHEL 26-Jul-18 75.60 0.85 1.14% 75.80
74.60
75.25 1,312,500
175
987.66 3,922,500 577,500
17.26%
BANKINDIA 26-Jul-18 95.50 0.10 0.10% 96.80
94.90
95.81 1,014,000
169
971.51 1,992,000 366,000
22.51%
IGL 26-Jul-18 255.50 1.30 0.51% 257.05
251.90
254.14 379,500
138
964.46 932,250 134,750
16.90%
RELIANCE 30-Aug-18 1,024.90 23.65 2.36% 1,026.00
1,004.75
1,021.57 94,000
94
960.28 155,000 5,000
3.33%
RPOWER 26-Jul-18 35.65 1.45 4.24% 36.00
33.95
34.84 2,626,000
202
914.90 6,344,000 1,781,000
39.03%
HEXAWARE 26-Jul-18 424.30 -1.35 -0.32% 426.30
421.55
424.82 208,500
139
885.75 330,000 109,500
49.66%
DIVISLAB 26-Jul-18 1,090.10 -8.90 -0.81% 1,111.00
1,080.00
1,091.02 78,400
98
855.36 127,200 41,600
48.60%
ULTRACEMCO 26-Jul-18 3,660.00 2.75 0.08% 3,666.00
3,642.10
3,651.68 22,600
113
825.28 51,000 10,600
26.24%
CGPOWER 26-Jul-18 53.60 2.00 3.88% 53.95
50.80
52.81 1,524,000
127
804.82 2,580,000 420,000
19.44%
BHARATFIN 26-Jul-18 1,196.00 22.45 1.91% 1,197.00
1,173.50
1,186.89 67,000
134
795.22 106,500 31,500
42.00%
ENGINERSIN 26-Jul-18 127.75 -0.50 -0.39% 129.55
126.75
127.37 612,500
175
780.14 1,645,000 416,500
33.90%
IRB 26-Jul-18 227.60 2.00 0.89% 229.45
225.45
227.78 322,500
129
734.59 470,000 180,000
62.07%
NIFTYIT 28-Jun-18 13,830.00 -39.00 -0.28% 13,931.00
13,830.00
13,864.50 5,200
69
720.95 43,750 1,050
2.46%
DABUR 26-Jul-18 376.90 0.45 0.12% 380.60
376.00
378.17 190,000
76
718.52 335,000 72,500
27.62%
ORIENTBANK 26-Jul-18 79.10 -0.25 -0.32% 80.25
78.50
79.18 906,000
151
717.37 1,638,000 318,000
24.09%
TVSMOTOR 26-Jul-18 582.00 0.80 0.14% 587.50
576.00
581.41 122,000
122
709.32 365,000 60,000
19.67%
SRF 26-Jul-18 1,841.40 -13.60 -0.73% 1,853.40
1,834.00
1,839.35 38,000
76
698.95 28,000 9,500
51.35%
EICHERMOT 26-Jul-18 29,987.75 -111.35 -0.37% 30,299.00
29,932.00
30,054.85 2,325
93
698.78 5,525 1,500
37.27%
NBCC 26-Jul-18 84.25 -0.65 -0.77% 85.30
83.35
83.90 828,000
138
694.69 2,538,000 558,000
28.18%
HCC 28-Jun-18 13.60 -0.30 -2.16% 13.85
13.50
13.64 4,995,000
333
681.32 41,550,000 -15,000
-0.04%
WIPRO 26-Jul-18 261.95 -1.30 -0.49% 264.15
260.45
261.32 249,600
104
652.25 436,800 124,800
40.00%
KTKBANK 26-Jul-18 114.00 1.00 0.88% 114.10
111.85
113.29 540,000
120
611.77 2,340,000 270,000
13.04%
UNIONBANK 26-Jul-18 89.50 -1.10 -1.21% 90.65
89.10
89.91 660,000
110
593.41 1,860,000 282,000
17.87%
BRITANNIA 26-Jul-18 6,053.55 31.25 0.52% 6,084.70
6,017.80
6,050.19 9,800
49
592.92 17,400 -800
-4.40%
ARVIND 26-Jul-18 409.70 0.95 0.23% 410.20
403.50
406.62 144,000
72
585.53 228,000 50,000
28.09%
PEL 26-Jul-18 2,541.20 11.30 0.45% 2,554.15
2,516.30
2,537.73 22,952
76
582.46 96,942 7,550
8.45%
ADANIPOWER 26-Jul-18 19.25 0.70 3.77% 19.35
18.35
18.90 3,060,000
153
578.34 7,380,000 1,460,000
24.66%
SUZLON 26-Jul-18 7.80 -0.05 -0.64% 7.90
7.80
7.82 7,335,000
163
573.60 38,295,000 5,310,000
16.10%
APOLLOHOSP 26-Jul-18 1,045.35 -8.75 -0.83% 1,064.95
1,041.85
1,048.75 54,500
109
571.57 59,500 27,000
83.08%
INFRATEL 26-Jul-18 279.60 -2.00 -0.71% 283.00
278.40
280.38 200,600
118
562.44 595,000 115,600
24.11%
HEROMOTOCO 26-Jul-18 3,641.05 4.65 0.13% 3,646.10
3,629.50
3,640.72 15,000
75
546.11 74,400 9,000
13.76%
VOLTAS 26-Jul-18 523.00 9.15 1.78% 525.30
516.40
522.27 103,000
103
537.94 329,000 -3,000
-0.90%
PETRONET 26-Jul-18 214.40 -2.10 -0.97% 217.15
213.20
214.47 243,000
81
521.16 468,000 102,000
27.87%
GODFRYPHLP 28-Jun-18 736.00 9.20 1.27% 739.85
729.00
733.93 71,000
142
521.09 509,500 -1,500
-0.29%
GRANULES 26-Jul-18 89.10 0.30 0.34% 89.50
87.00
87.98 580,000
116
510.28 1,295,000 430,000
49.71%
UJJIVAN 26-Jul-18 387.50 1.45 0.38% 387.50
379.90
383.71 131,200
82
503.43 460,800 11,200
2.49%
TATACHEM 26-Jul-18 713.40 8.10 1.15% 714.70
699.30
705.83 70,500
94
497.61 252,000 34,500
15.86%
UBL 26-Jul-18 1,269.70 -15.45 -1.20% 1,293.00
1,265.00
1,278.09 38,500
55
492.06 62,300 14,000
28.99%
INDIANB 26-Jul-18 350.00 0.40 0.11% 354.05
349.10
350.56 138,000
69
483.77 356,000 26,000
7.88%
GLENMARK 26-Jul-18 597.45 7.05 1.19% 599.00
588.30
593.89 80,000
80
475.11 385,000 33,000
9.38%
STAR 26-Jul-18 413.00 -0.95 -0.23% 423.30
412.30
416.76 113,600
142
473.44 248,800 24,800
11.07%
RAMCOCEM 26-Jul-18 702.00 -3.50 -0.50% 711.55
686.05
696.51 66,400
83
462.48 43,200 21,600
100.00%
AMBUJACEM 26-Jul-18 198.65 -2.50 -1.24% 201.85
198.05
199.23 230,000
92
458.23 620,000 142,500
29.84%
INFIBEAM 30-Aug-18 154.95 3.30 2.18% 154.95
151.50
153.79 276,000
69
424.46 10,636,000 -144,000
-1.34%
BOSCHLTD 26-Jul-18 17,865.70 -61.65 -0.34% 18,120.00
17,825.05
17,947.79 2,340
78
419.98 3,840 1,230
47.13%
SYNDIBANK 26-Jul-18 47.85 -0.05 -0.10% 48.10
47.60
47.73 864,000
96
412.39 2,142,000 630,000
41.67%
EQUITAS 26-Jul-18 148.05 -0.95 -0.64% 150.50
147.75
148.41 276,000
69
409.61 1,708,000 108,000
6.75%
MCX 26-Jul-18 790.15 8.90 1.14% 790.15
778.50
785.86 51,800
74
407.08 100,800 1,400
1.41%
RBLBANK 26-Jul-18 547.10 2.15 0.39% 552.70
546.15
549.47 72,000
60
395.62 314,400 21,600
7.38%
PCJEWELLER 26-Jul-18 148.40 1.50 1.02% 149.75
147.30
148.73 262,500
175
390.42 1,171,500 37,500
3.31%
MGL 26-Jul-18 835.35 12.00 1.46% 835.35
817.10
825.86 46,800
78
386.50 55,200 15,000
37.31%
RAYMOND 26-Jul-18 976.50 8.70 0.90% 981.00
970.00
975.47 39,200
49
382.38 99,200 11,200
12.73%
BALKRISIND 26-Jul-18 1,132.00 34.00 3.10% 1,136.20
1,076.00
1,108.02 34,400
43
381.16 37,600 6,400
20.51%
ICICIBANK 30-Aug-18 295.30 2.30 0.78% 295.45
293.10
294.72 126,500
46
372.82 338,250 44,000
14.95%
DISHTV 26-Jul-18 72.50 0.75 1.05% 72.80
72.00
72.46 504,000
63
365.20 1,760,000 264,000
17.65%
AJANTPHARM 26-Jul-18 1,066.00 -7.05 -0.66% 1,089.90
1,048.30
1,064.70 34,000
68
362.00 44,500 14,000
45.90%
JETAIRWAYS 26-Jul-18 384.30 -10.75 -2.72% 388.80
380.00
383.28 90,000
75
344.95 157,200 37,200
31.00%
BERGEPAINT 26-Jul-18 279.30 1.00 0.36% 279.30
275.60
276.91 121,000
55
335.06 88,000 61,600
233.33%
NHPC 26-Jul-18 25.45 0.05 0.20% 25.50
25.20
25.32 1,323,000
49
334.98 4,050,000 540,000
15.38%
GSFC 26-Jul-18 115.50 1.95 1.72% 115.65
114.05
114.42 292,500
65
334.68 562,500 211,500
60.26%
TV18BRDCST 26-Jul-18 57.65 0.90 1.59% 57.75
56.20
57.06 578,000
68
329.81 5,389,000 195,500
3.76%
CADILAHC 26-Jul-18 413.95 2.90 0.71% 414.50
405.50
411.23 80,000
50
328.98 291,200 24,000
8.98%
BEML 26-Jul-18 878.05 8.75 1.01% 883.60
861.00
872.72 37,500
75
327.27 84,500 12,000
16.55%
ANDHRABANK 26-Jul-18 34.55 0.15 0.44% 34.60
34.10
34.34 949,000
73
325.89 2,171,000 611,000
39.17%
DALMIABHA 26-Jul-18 2,425.85 -57.25 -2.31% 2,490.80
2,420.00
2,444.78 12,900
43
315.38 14,400 7,800
118.18%
LT 30-Aug-18 1,310.00 -0.25 -0.02% 1,315.00
1,301.30
1,304.37 24,000
32
313.05 104,250 19,500
23.01%
KPIT 26-Jul-18 276.45 -0.55 -0.20% 278.30
274.00
276.46 103,500
23
286.14 342,000 40,500
13.43%
MFSL 26-Jul-18 466.10 8.25 1.80% 466.75
450.10
458.19 61,200
51
280.41 42,000 14,400
52.17%
IFCI 26-Jul-18 16.40 0.10 0.61% 16.55
16.15
16.27 1,700,000
68
276.59 7,800,000 775,000
11.03%
REPCOHOME 26-Jul-18 563.00 1.85 0.33% 566.45
556.70
560.78 47,700
53
267.49 63,000 2,700
4.48%
VGUARD 26-Jul-18 204.35 1.25 0.62% 208.00
203.30
204.94 129,000
43
264.37 375,000 60,000
19.05%
AMARAJABAT 26-Jul-18 756.00 8.55 1.14% 756.00
746.00
752.27 34,300
49
258.03 121,100 8,400
7.45%
PIDILITIND 26-Jul-18 1,079.00 12.95 1.21% 1,080.50
1,065.00
1,074.51 24,000
24
257.88 97,000 1,000
1.04%
SHREECEM 26-Jul-18 15,607.00 -191.15 -1.21% 15,671.00
15,503.50
15,575.13 1,650
33
256.99 3,300 600
22.22%
MANAPPURAM 26-Jul-18 104.00 1.85 1.81% 104.05
102.60
103.63 240,000
40
248.71 834,000 90,000
12.10%
KSCL 26-Jul-18 588.00 1.45 0.25% 594.00
585.50
589.42 40,500
27
238.72 52,500 9,000
20.69%
NESTLEIND 26-Jul-18 9,818.15 127.20 1.31% 9,818.15
9,729.00
9,786.04 2,400
24
234.86 3,700 1,900
105.56%
MARICO 26-Jul-18 338.45 2.30 0.68% 338.45
335.10
336.14 65,000
25
218.49 91,000 20,800
29.63%
MARUTI 30-Aug-18 8,975.00 84.30 0.95% 8,975.00
8,925.00
8,952.35 2,250
30
201.43 10,350 600
6.15%
CONCOR 26-Jul-18 1,276.50 1.05 0.08% 1,290.00
1,270.05
1,282.94 15,000
24
192.44 24,375 -1,250
-4.88%
CASTROLIND 26-Jul-18 170.50 1.25 0.74% 170.50
169.00
169.66 109,200
39
185.27 375,200 44,800
13.56%
CHOLAFIN 26-Jul-18 1,644.80 21.05 1.30% 1,650.35
1,610.80
1,639.84 11,000
22
180.38 16,000 3,500
28.00%
HINDZINC 26-Jul-18 295.75 -1.00 -0.34% 296.00
293.30
295.01 60,800
19
179.37 160,000 32,000
25.00%
MRPL 26-Jul-18 84.50 -0.10 -0.12% 84.90
84.10
84.47 207,000
46
174.85 3,352,500 76,500
2.34%
OIL 26-Jul-18 211.50 -1.20 -0.56% 214.60
210.00
211.58 78,177
23
165.41 299,112 27,192
10.00%
TORNTPOWER 26-Jul-18 242.30 4.45 1.87% 243.50
235.40
239.09 69,000
23
164.97 87,000 30,000
52.63%
PTC 26-Jul-18 83.85 1.20 1.45% 84.45
82.20
83.24 176,000
22
146.50 496,000 96,000
24.00%
UPL 30-Aug-18 656.00 -22.70 -3.34% 671.75
654.00
662.03 21,600
18
143.00 50,400 14,400
40.00%
MUTHOOTFIN 26-Jul-18 391.85 1.65 0.42% 393.25
388.70
390.84 36,000
24
140.70 78,000 22,500
40.54%
CHENNPETRO 26-Jul-18 301.00 3.20 1.07% 302.30
297.50
300.79 46,500
31
139.87 94,500 33,000
53.66%
HCC 26-Jul-18 13.70 -0.30 -2.14% 13.90
13.60
13.73 954,000
53
130.98 3,492,000 846,000
31.97%
TATACOMM 26-Jul-18 608.60 9.85 1.65% 609.90
597.50
606.28 21,600
27
130.96 50,400 17,600
53.66%
BANKBARODA 30-Aug-18 126.80 -2.55 -1.97% 129.70
126.25
127.26 100,000
25
127.26 188,000 88,000
88.00%
COLPAL 26-Jul-18 1,203.25 3.40 0.28% 1,204.95
1,199.00
1,201.34 10,500
15
126.14 28,700 1,400
5.13%
DHFL 26-Jul-18 619.15 1.85 0.30% 619.15
619.15
635.15 19,500
13
123.85 159,000 9,000
6.00%
HDFCBANK 30-Aug-18 2,061.55 35.55 1.75% 2,061.55
2,036.60
2,049.11 6,000
12
122.95 23,500 -500
-2.08%
SUNPHARMA 30-Aug-18 569.55 2.75 0.49% 570.70
561.85
567.08 19,800
18
112.28 122,100 6,600
5.71%
SBIN 30-Aug-18 275.90 0.80 0.29% 277.00
274.95
275.90 39,000
13
107.60 177,000 9,000
5.36%
ITC 30-Aug-18 266.30 -0.95 -0.36% 268.40
266.10
267.12 36,000
15
96.16 182,400 14,400
8.57%
SAIL 30-Aug-18 85.35 1.10 1.31% 85.35
84.00
84.68 108,000
9
91.45 1,176,000 24,000
2.08%
CUMMINSIND 26-Jul-18 675.00 -3.10 -0.46% 680.10
671.00
673.61 13,300
19
89.59 83,300 0
0.00%
TORNTPHARM 26-Jul-18 1,493.80 0.60 0.04% 1,504.15
1,479.95
1,492.35 6,000
12
89.54 28,000 2,000
7.69%
BALRAMCHIN 26-Jul-18 71.85 0.40 0.56% 72.15
71.45
71.60 119,000
17
85.20 315,000 28,000
9.76%
PVR 26-Jul-18 1,379.55 4.45 0.32% 1,390.00
1,371.65
1,382.17 6,000
15
82.93 16,000 0
0.00%
MRF 26-Jul-18 75,600.00 631.45 0.84% 75,600.00
74,461.20
75,049.60 110
11
82.55 390 30
8.33%
ASHOKLEY 30-Aug-18 136.00 0.45 0.33% 137.50
135.70
136.48 60,000
15
81.89 224,000 28,000
14.29%
GODREJIND 26-Jul-18 604.70 4.20 0.70% 604.70
596.00
600.54 13,500
9
81.07 49,500 -3,000
-5.71%
DCBBANK 26-Jul-18 176.95 3.15 1.81% 177.05
174.30
176.05 45,000
10
79.22 337,500 0
0.00%
IGL 30-Aug-18 255.50 0.50 0.20% 255.50
254.95
255.35 30,250
11
77.24 60,500 11,000
22.22%
BPCL 30-Aug-18 407.00 -0.55 -0.13% 407.15
403.05
405.92 18,000
10
73.07 163,800 12,600
8.33%
PCJEWELLER 30-Aug-18 145.50 2.25 1.57% 147.20
145.50
146.19 49,500
33
72.36 123,000 34,500
38.98%
SIEMENS 26-Jul-18 1,008.00 5.45 0.54% 1,011.00
1,004.00
1,006.80 7,000
14
70.48 23,500 4,500
23.68%
ALBK 26-Jul-18 45.15 0.55 1.23% 45.25
44.70
44.94 154,000
14
69.21 1,452,000 77,000
5.60%
IDFCBANK 30-Aug-18 42.00 1.00 2.44% 42.00
41.30
41.47 165,000
15
68.43 2,222,000 55,000
2.54%
SUNTV 30-Aug-18 849.45 -21.05 -2.42% 865.85
846.00
852.21 8,000
8
68.18 9,000 7,000
350.00%
GODREJCP 26-Jul-18 1,171.45 4.00 0.34% 1,175.00
1,171.45
1,174.01 5,600
7
65.74 21,600 4,800
28.57%
VEDL 30-Aug-18 231.90 6.15 2.72% 231.90
229.10
230.50 28,000
16
64.54 80,500 12,250
17.95%
TCS 30-Aug-18 1,840.00 1.15 0.06% 1,843.00
1,839.05
1,840.39 3,500
7
64.41 54,000 1,500
2.86%
KAJARIACER 26-Jul-18 521.95 0.95 0.18% 531.00
521.00
525.50 12,000
12
63.06 28,000 4,000
16.67%
PNB 30-Aug-18 86.80 -1.10 -1.25% 88.20
86.80
87.59 71,500
13
62.63 484,000 11,000
2.33%
LICHSGFIN 30-Aug-18 496.00 4.00 0.81% 496.00
485.00
488.97 12,100
11
59.17 49,500 5,500
12.50%
L&TFH 30-Aug-18 164.35 1.35 0.83% 164.35
163.10
164.10 36,000
8
59.08 103,500 36,000
53.33%
ONGC 30-Aug-18 163.50 -1.95 -1.18% 164.50
163.50
163.82 33,750
9
55.29 153,750 26,250
20.59%
YESBANK 30-Aug-18 340.00 6.00 1.80% 341.00
335.70
338.40 15,750
9
53.30 120,750 -1,750
-1.43%
INFY 30-Aug-18 1,249.70 1.70 0.14% 1,252.00
1,247.00
1,249.72 4,200
7
52.49 16,800 0
0.00%
PETRONET 30-Aug-18 214.00 -0.30 -0.14% 215.00
214.00
214.30 24,000
8
51.43 111,000 15,000
15.63%
BEL 30-Aug-18 112.90 -2.10 -1.83% 114.70
112.90
113.76 44,550
9
50.68 138,600 24,750
21.74%
JUBLFOOD 30-Aug-18 2,759.00 -5.80 -0.21% 2,782.10
2,751.00
2,764.64 1,750
7
48.38 2,500 1,000
66.67%
SOUTHBANK 30-Aug-18 23.55 0.35 1.51% 23.55
23.20
23.40 198,846
6
46.53 1,126,794 198,846
21.43%
TATAMOTORS 30-Aug-18 308.40 0.25 0.08% 309.85
307.40
308.46 15,000
10
46.27 147,000 0
0.00%
NBCC 30-Aug-18 84.50 -0.80 -0.94% 85.55
83.95
84.44 54,000
9
45.60 180,000 54,000
42.86%
TECHM 30-Aug-18 688.35 -1.65 -0.24% 688.35
688.35
688.35 6,000
5
41.30 7,200 6,000
500.00%
PAGEIND 26-Jul-18 26,600.00 152.40 0.58% 26,649.00
26,600.00
26,608.68 150
6
39.91 750 75
11.11%
IOC 30-Aug-18 165.65 -3.35 -1.98% 168.50
165.65
166.05 24,000
8
39.85 69,000 24,000
53.33%
HDFC 30-Aug-18 1,853.00 29.75 1.63% 1,853.00
1,846.00
1,849.47 2,000
4
36.99 7,500 500
7.14%
ADANIPORTS 30-Aug-18 365.50 0.85 0.23% 365.50
363.80
364.50 10,000
4
36.45 30,000 0
0.00%
AMBUJACEM 30-Aug-18 198.00 -0.40 -0.20% 200.00
198.00
199.28 17,500
7
34.87 12,500 10,000
400.00%
LUPIN 30-Aug-18 903.50 -5.75 -0.63% 907.45
903.50
905.01 3,500
5
31.68 70,000 2,800
4.17%
TATASTEEL 30-Aug-18 557.95 6.00 1.09% 557.95
551.70
555.63 5,305
5
29.48 50,928 4,244
9.09%
SUZLON 30-Aug-18 7.90 0.00 0.00% 7.95
7.90
7.90 360,000
8
28.44 3,735,000 225,000
6.41%
NCC 30-Aug-18 103.45 2.45 2.43% 103.55
102.60
103.20 24,000
3
24.77 232,000 16,000
7.41%
BAJAJ-AUTO 30-Aug-18 2,839.00 -1.00 -0.04% 2,840.00
2,833.00
2,837.33 750
3
21.28 1,500 0
0.00%
VOLTAS 30-Aug-18 522.00 12.20 2.39% 522.35
520.55
521.47 4,000
4
20.86 7,000 1,000
16.67%
DLF 30-Aug-18 203.00 7.60 3.89% 203.00
201.40
202.02 10,000
4
20.20 37,500 2,500
7.14%
NIFTYMID50 28-Jun-18 4,950.00 -9.75 -0.20% 4,950.00
4,880.50
4,915.25 400
5
19.66 593,200 0
0.00%
BATAINDIA 30-Aug-18 846.00 51.55 6.49% 846.00
846.00
846.00 2,200
2
18.61 2,200 2,200
0.00%
BHARATFIN 30-Aug-18 1,192.00 25.65 2.20% 1,192.80
1,180.85
1,188.55 1,500
3
17.83 10,500 1,500
16.67%
JPASSOCIAT 30-Aug-18 17.65 0.40 2.32% 17.65
17.65
17.41 102,000
3
17.76 714,000 34,000
5.00%
TATAGLOBAL 30-Aug-18 264.00 -3.80 -1.42% 264.00
261.95
262.65 6,750
3
17.73 33,750 4,500
15.38%
DIVISLAB 30-Aug-18 1,094.00 46.00 4.39% 1,095.00
1,094.00
1,094.50 1,600
2
17.51 5,600 0
0.00%
JUSTDIAL 30-Aug-18 585.00 -11.90 -1.99% 585.00
585.00
585.00 2,800
2
16.38 2,800 2,800
0.00%
UNIONBANK 30-Aug-18 89.55 -2.95 -3.19% 89.55
89.55
90.61 18,000
3
16.31 36,000 18,000
100.00%
POWERGRID 30-Aug-18 199.10 1.70 0.86% 199.10
199.05
199.07 8,000
2
15.93 20,000 0
0.00%
GODFRYPHLP 26-Jul-18 734.00 8.00 1.10% 737.80
734.00
735.83 2,100
3
15.45 14,000 1,400
11.11%
ACC 30-Aug-18 1,285.00 -17.25 -1.32% 1,288.60
1,284.00
1,285.86 1,200
3
15.43 14,000 1,200
9.38%
PFC 30-Aug-18 81.70 0.40 0.49% 81.70
81.70
80.73 18,000
3
14.53 42,000 -12,000
-22.22%
CUMMINSIND 30-Aug-18 669.00 -14.30 -2.09% 670.35
669.00
669.76 2,100
3
14.06 9,800 2,100
27.27%
RPOWER 30-Aug-18 35.95 0.50 1.41% 35.95
35.20
35.53 39,000
3
13.86 533,000 0
0.00%
FEDERALBNK 30-Aug-18 83.95 1.25 1.51% 84.35
83.20
83.83 16,500
3
13.83 242,000 11,000
4.76%
CEATLTD 30-Aug-18 1,310.85 -60.30 -4.40% 1,310.85
1,304.35
1,306.51 1,050
3
13.72 700 350
100.00%
NHPC 30-Aug-18 25.50 -0.25 -0.97% 25.50
25.15
25.32 54,000
2
13.67 243,000 27,000
12.50%
NMDC 30-Aug-18 110.10 1.60 1.47% 110.10
108.00
109.05 12,000
2
13.09 60,000 12,000
25.00%
RELCAPITAL 30-Aug-18 430.00 16.00 3.86% 430.00
423.00
426.50 3,000
2
12.80 18,000 -3,000
-14.29%
COALINDIA 30-Aug-18 270.00 -4.55 -1.66% 270.00
270.00
270.00 4,400
2
11.88 37,400 4,400
13.33%
RELINFRA 30-Aug-18 448.50 18.30 4.25% 448.50
448.20
448.35 2,600
2
11.66 5,200 2,600
100.00%
BAJFINANCE 30-Aug-18 2,307.65 157.25 7.31% 2,307.65
2,307.65
2,307.65 500
1
11.54 500 500
0.00%
MCX 30-Aug-18 771.15 -1.60 -0.21% 776.10
771.15
773.62 1,400
2
10.83 18,200 700
4.00%
NATIONALUM 30-Aug-18 67.50 -6.30 -8.54% 67.50
67.50
67.50 16,000
2
10.80 64,000 16,000
33.33%
PIDILITIND 30-Aug-18 1,065.30 -19.70 -1.82% 1,065.30
1,065.30
1,065.30 1,000
1
10.65 12,000 -1,000
-7.69%
JINDALSTEL 30-Aug-18 233.65 13.40 6.08% 233.65
228.50
231.07 4,500
2
10.40 38,250 2,250
6.25%
TATAMTRDVR 30-Aug-18 183.00 0.30 0.16% 183.00
182.00
182.50 5,600
2
10.22 30,800 -2,800
-8.33%
MOTHERSUMI 30-Aug-18 309.65 -0.95 -0.31% 309.65
309.00
309.32 3,200
2
9.90 32,000 1,600
5.26%
DABUR 30-Aug-18 381.00 1.75 0.46% 381.00
381.00
381.00 2,500
1
9.53 7,500 0
0.00%
KSCL 30-Aug-18 593.00 27.50 4.86% 593.00
593.00
593.00 1,500
1
8.90 4,500 1,500
50.00%
IDEA 30-Aug-18 62.30 -0.15 -0.24% 62.45
62.30
62.37 14,000
2
8.73 189,000 0
0.00%
CANFINHOME 30-Aug-18 342.00 -27.30 -7.39% 342.00
342.00
342.00 2,500
2
8.55 3,750 2,500
200.00%
ARVIND 30-Aug-18 405.45 -4.55 -1.11% 405.45
405.45
405.45 2,000
1
8.11 6,000 2,000
50.00%
HINDALCO 30-Aug-18 229.90 2.40 1.05% 229.90
229.90
229.90 3,500
1
8.05 24,500 0
0.00%
MRPL 30-Aug-18 84.50 -0.30 -0.35% 84.75
84.50
84.62 9,000
2
7.62 864,000 -9,000
-1.03%
DALMIABHA 30-Aug-18 2,431.00 -347.70 -12.51% 2,431.00
2,431.00
2,431.00 300
1
7.29 300 300
0.00%
INDIGO 30-Aug-18 1,150.00 -2.00 -0.17% 1,150.00
1,150.00
1,150.00 600
1
6.90 1,200 600
100.00%
RECLTD 30-Aug-18 112.60 0.80 0.72% 112.60
112.60
112.60 6,000
1
6.76 30,000 6,000
25.00%
TATAPOWER 30-Aug-18 74.05 1.00 1.37% 74.05
74.05
74.05 9,000
1
6.66 72,000 9,000
14.29%
CADILAHC 30-Aug-18 404.00 -3.95 -0.97% 404.00
404.00
404.00 1,600
1
6.46 24,000 1,600
7.14%
UJJIVAN 30-Aug-18 388.00 0.00 0.00% 388.00
388.00
388.00 1,600
1
6.21 12,800 0
0.00%
CIPLA 30-Aug-18 608.00 73.10 13.67% 608.00
608.00
608.00 1,000
1
6.08 1,000 1,000
0.00%
OFSS 26-Jul-18 4,017.15 64.65 1.64% 4,017.15
4,017.15
4,017.15 150
1
6.03 1,650 150
10.00%
IDBI 30-Aug-18 59.20 -0.65 -1.09% 59.20
59.20
59.20 10,000
1
5.92 130,000 10,000
8.33%
MUTHOOTFIN 30-Aug-18 392.90 -4.25 -1.07% 392.90
392.90
392.90 1,500
1
5.89 1,500 1,500
0.00%
BIOCON 30-Aug-18 616.00 -8.00 -1.28% 616.00
616.00
616.00 900
1
5.54 52,200 900
1.75%
CENTURYTEX 30-Aug-18 913.00 -25.75 -2.74% 913.00
913.00
913.00 550
1
5.02 550 0
0.00%
ALBK 30-Aug-18 45.20 0.30 0.67% 45.20
45.20
45.20 11,000
1
4.97 44,000 11,000
33.33%
HINDPETRO 30-Aug-18 311.10 -2.60 -0.83% 311.10
311.10
311.10 1,575
1
4.90 34,650 0
0.00%
ORIENTBANK 30-Aug-18 79.65 -0.35 -0.44% 79.65
79.65
79.65 6,000
1
4.78 72,000 0
0.00%
ANDHRABANK 30-Aug-18 34.70 -0.10 -0.29% 34.70
34.70
34.70 13,000
1
4.51 65,000 13,000
25.00%
IFCI 30-Aug-18 16.40 -1.35 -7.61% 16.40
16.40
16.40 25,000
1
4.10 150,000 25,000
20.00%
INDIACEM 30-Aug-18 109.50 -0.25 -0.23% 109.50
109.50
109.50 3,500
1
3.83 77,000 3,500
4.76%
Sections
Follow us on
Available On