Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Oct 16, 15:27
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
NIFTY 25-Oct-18 10,587.00 69.55 0.66% 10,599.00
10,516.25
10,571.87 9,162,675
122,169
968,666.09 20,621,025 833,325
4.21%
BANKNIFTY 25-Oct-18 25,601.00 234.75 0.93% 25,704.75
25,317.65
25,605.17 3,694,280
92,357
945,926.67 1,428,560 -25,080
-1.73%
RELIANCE 25-Oct-18 1,165.00 23.80 2.09% 1,165.65
1,140.00
1,153.11 22,538,000
22,538
259,887.93 47,456,000 -231,000
-0.48%
BAJFINANCE 25-Oct-18 2,310.25 -3.85 -0.17% 2,363.70
2,287.10
2,324.55 8,518,500
17,037
198,016.79 7,004,500 -82,500
-1.16%
SBIN 25-Oct-18 271.00 7.00 2.65% 271.50
263.60
268.50 58,758,000
19,586
157,765.23 91,101,000 -720,000
-0.78%
ICICIBANK 25-Oct-18 320.60 7.35 2.35% 323.40
313.70
320.20 44,976,250
16,355
144,013.95 96,758,750 -1,333,750
-1.36%
INFY 25-Oct-18 691.30 -7.35 -1.05% 711.70
687.65
700.04 20,307,600
16,923
142,161.32 31,329,600 1,940,400
6.60%
INDUSINDBK 25-Oct-18 1,630.00 1.05 0.06% 1,700.90
1,619.10
1,659.99 8,279,700
27,599
137,442.19 7,165,200 212,100
3.05%
FEDERALBNK 25-Oct-18 81.85 6.15 8.12% 83.10
76.30
80.48 159,588,000
29,016
128,436.42 48,125,000 3,778,500
8.52%
IBULHSGFIN 25-Oct-18 892.15 -55.80 -5.89% 969.40
886.20
923.84 13,369,500
26,739
123,512.79 16,354,500 978,500
6.36%
HDFCBANK 25-Oct-18 1,994.90 -8.95 -0.45% 2,015.80
1,991.35
2,003.17 5,103,500
10,207
102,231.78 11,749,000 191,000
1.65%
AXISBANK 25-Oct-18 588.00 10.40 1.80% 594.40
571.05
586.99 17,402,400
14,502
102,150.35 38,211,600 -268,800
-0.70%
TCS 25-Oct-18 1,962.10 10.45 0.54% 1,970.00
1,933.35
1,951.31 4,517,500
9,035
88,150.43 9,394,500 -70,500
-0.74%
HDFC 25-Oct-18 1,756.00 21.50 1.24% 1,774.00
1,714.60
1,757.59 4,308,000
8,616
75,716.98 23,570,000 -334,500
-1.40%
ITC 25-Oct-18 282.70 0.55 0.19% 284.40
276.25
280.92 26,392,800
10,997
74,142.65 71,390,400 720,000
1.02%
TATASTEEL 25-Oct-18 571.60 -0.15 -0.03% 585.25
570.50
578.39 11,458,800
10,800
66,276.55 27,755,760 80,636
0.29%
JSWSTEEL 25-Oct-18 372.80 -4.20 -1.11% 384.90
372.05
378.48 17,481,000
5,827
66,162.09 49,044,000 120,000
0.25%
NIFTY 29-Nov-18 10,638.00 74.40 0.70% 10,649.00
10,550.00
10,619.28 575,325
7,671
61,095.37 1,999,875 56,475
2.91%
M&M 25-Oct-18 778.50 28.35 3.78% 780.20
750.80
769.85 7,650,000
7,650
58,893.53 17,950,000 -367,000
-2.00%
AUROPHARMA 25-Oct-18 776.00 20.55 2.72% 778.50
755.35
765.72 7,527,000
7,527
57,635.74 20,334,000 -227,000
-1.10%
YESBANK 25-Oct-18 249.65 2.85 1.15% 251.90
245.90
248.98 22,832,250
13,047
56,847.74 96,773,250 -194,250
-0.20%
MARUTI 25-Oct-18 7,155.00 -31.65 -0.44% 7,275.00
7,137.00
7,207.12 739,200
9,856
53,275.03 2,690,550 8,475
0.32%
ESCORTS 25-Oct-18 637.75 39.25 6.56% 641.40
603.00
629.11 7,752,800
7,048
48,773.64 4,584,800 -393,800
-7.91%
KOTAKBANK 25-Oct-18 1,169.00 2.80 0.24% 1,177.60
1,161.20
1,169.68 3,984,800
4,981
46,609.41 10,360,000 800
0.01%
DHFL 25-Oct-18 264.80 -15.75 -5.61% 287.80
264.35
273.56 16,777,500
11,185
45,896.53 12,721,500 867,000
7.31%
LUPIN 25-Oct-18 894.40 7.70 0.87% 911.80
889.00
898.64 4,898,600
6,998
44,020.78 8,788,500 -25,200
-0.29%
SUNPHARMA 25-Oct-18 603.95 2.55 0.42% 606.80
594.00
600.27 7,150,000
6,500
42,919.31 31,817,500 182,600
0.58%
LT 25-Oct-18 1,228.50 7.75 0.63% 1,232.00
1,218.70
1,226.04 3,454,500
4,606
42,353.55 11,521,500 -195,000
-1.66%
JUBLFOOD 25-Oct-18 1,221.65 48.15 4.10% 1,242.00
1,178.00
1,223.23 3,247,500
6,495
39,724.39 3,054,500 16,000
0.53%
ASHOKLEY 25-Oct-18 120.30 2.80 2.38% 121.90
117.75
120.06 32,584,000
8,146
39,120.35 54,336,000 -1,216,000
-2.19%
HINDUNILVR 25-Oct-18 1,540.00 19.70 1.30% 1,549.50
1,521.25
1,536.47 2,497,800
4,163
38,377.95 9,151,200 -54,000
-0.59%
MINDTREE 25-Oct-18 980.10 0.10 0.01% 998.80
971.10
987.47 3,747,600
3,123
37,006.43 4,347,600 -141,600
-3.15%
TECHM 25-Oct-18 714.60 18.85 2.71% 726.15
695.30
710.02 5,163,600
4,303
36,662.59 14,379,600 -436,800
-2.95%
HINDALCO 25-Oct-18 231.30 -0.90 -0.39% 233.30
228.65
231.00 15,060,500
4,303
34,789.75 33,932,500 259,000
0.77%
DIVISLAB 25-Oct-18 1,308.00 6.15 0.47% 1,323.90
1,283.00
1,305.77 2,597,600
3,247
33,918.68 2,568,800 -800
-0.03%
TITAN 25-Oct-18 811.50 1.15 0.14% 820.95
809.45
814.99 3,960,000
5,280
32,273.60 14,604,000 -4,500
-0.03%
HINDPETRO 25-Oct-18 212.85 -0.45 -0.21% 217.60
208.50
213.37 15,104,250
9,590
32,227.94 21,552,300 751,275
3.61%
PEL 25-Oct-18 2,330.00 71.80 3.18% 2,354.75
2,261.45
2,317.83 1,384,670
4,585
32,094.30 3,127,210 -55,568
-1.75%
NIITTECH 25-Oct-18 1,140.00 43.00 3.92% 1,152.00
1,085.00
1,128.48 2,730,000
3,640
30,807.50 1,593,750 2,250
0.14%
TATAELXSI 25-Oct-18 1,039.50 48.75 4.92% 1,042.35
991.20
1,017.99 2,976,000
3,720
30,295.38 1,874,400 -56,000
-2.90%
TATAMOTORS 25-Oct-18 185.85 1.05 0.57% 187.60
184.65
186.22 16,116,000
10,744
30,011.22 62,317,500 -1,897,500
-2.95%
ACC 25-Oct-18 1,548.00 25.45 1.67% 1,578.00
1,512.70
1,555.48 1,916,000
4,790
29,803.00 1,128,000 76,800
7.31%
ADANIENT 25-Oct-18 157.40 4.60 3.01% 160.30
152.05
156.49 18,840,000
4,710
29,482.72 22,672,000 -176,000
-0.77%
ULTRACEMCO 25-Oct-18 3,762.05 39.55 1.06% 3,823.55
3,709.90
3,768.12 766,000
3,830
28,863.80 2,216,600 36,600
1.68%
HEROMOTOCO 25-Oct-18 2,876.40 -7.05 -0.24% 2,907.00
2,862.40
2,884.75 985,000
4,925
28,414.79 1,611,200 143,800
9.80%
BPCL 25-Oct-18 303.55 6.70 2.26% 306.15
292.45
300.25 9,460,800
5,256
28,406.05 14,817,600 -135,000
-0.90%
ADANIPORTS 25-Oct-18 335.05 12.50 3.88% 336.00
322.40
328.98 8,602,500
3,441
28,300.50 12,100,000 575,000
4.99%
BANKBARODA 25-Oct-18 100.10 2.75 2.82% 101.35
97.35
99.56 27,800,000
6,950
27,677.68 78,256,000 -1,212,000
-1.53%
MCX 25-Oct-18 797.00 64.40 8.79% 809.85
735.25
781.89 3,534,300
5,049
27,634.34 4,378,500 359,100
8.93%
DRREDDY 25-Oct-18 2,570.15 3.15 0.12% 2,590.50
2,536.00
2,564.83 1,068,750
4,275
27,411.62 4,047,250 -42,250
-1.03%
CANBK 25-Oct-18 236.80 6.60 2.87% 239.70
230.20
235.61 11,568,000
5,784
27,255.36 8,224,000 332,000
4.21%
INDIGO 25-Oct-18 869.80 45.45 5.51% 878.80
817.00
848.79 3,068,400
5,114
26,044.27 3,580,200 151,800
4.43%
PNB 25-Oct-18 70.00 2.50 3.70% 70.55
68.00
69.29 37,169,000
6,758
25,754.40 104,379,000 374,000
0.36%
EICHERMOT 25-Oct-18 23,120.10 -348.90 -1.49% 23,960.00
22,812.30
23,388.63 109,125
4,365
25,522.84 292,500 3,400
1.18%
L&TFH 25-Oct-18 131.00 -0.15 -0.11% 133.30
129.20
131.21 19,030,500
4,229
24,969.92 28,876,500 648,000
2.30%
RELCAPITAL 25-Oct-18 269.45 4.85 1.83% 273.20
262.75
268.69 9,271,500
6,181
24,911.59 10,357,500 51,000
0.49%
HAVELLS 25-Oct-18 610.50 8.75 1.45% 623.65
600.80
612.77 4,059,000
4,059
24,872.33 4,563,000 125,000
2.82%
CESC 25-Oct-18 925.00 19.40 2.14% 934.90
903.00
921.94 2,679,050
4,871
24,699.23 5,325,100 -414,700
-7.22%
BANKNIFTY 29-Nov-18 25,721.40 246.20 0.97% 25,809.10
25,438.50
25,727.00 94,280
2,357
24,255.42 117,880 14,880
14.45%
JPASSOCIAT 25-Oct-18 7.40 0.55 8.03% 7.50
6.90
7.15 338,946,000
9,969
24,234.64 127,466,000 31,892,000
33.37%
JINDALSTEL 25-Oct-18 178.50 0.35 0.20% 184.35
177.70
180.94 13,365,000
5,940
24,182.63 27,213,750 69,750
0.26%
RELINFRA 25-Oct-18 337.90 8.90 2.71% 340.40
330.80
335.75 7,022,600
5,402
23,578.38 7,397,000 -42,900
-0.58%
MOTHERSUMI 25-Oct-18 246.00 -4.70 -1.87% 261.35
245.45
253.95 9,260,800
5,788
23,517.80 15,729,600 -857,600
-5.17%
SUNTV 25-Oct-18 666.55 14.90 2.29% 680.80
650.70
665.84 3,446,000
3,446
22,944.85 6,736,000 -39,000
-0.58%
VEDL 25-Oct-18 212.75 1.40 0.66% 215.40
211.60
213.37 10,743,250
6,139
22,922.87 42,155,750 -525,000
-1.23%
SOUTHBANK 25-Oct-18 14.70 2.00 15.75% 14.80
13.45
14.41 154,337,637
4,657
22,240.05 137,999,124 4,573,458
3.43%
HCLTECH 25-Oct-18 1,004.40 -2.15 -0.21% 1,014.35
992.45
1,002.63 2,202,900
3,147
22,086.94 8,539,300 82,600
0.98%
JETAIRWAYS 25-Oct-18 218.50 16.55 8.20% 222.50
199.45
212.79 10,347,600
8,623
22,018.66 6,207,600 -168,000
-2.64%
UPL 25-Oct-18 641.25 4.10 0.64% 648.40
635.05
642.52 3,400,800
2,834
21,850.82 14,833,200 135,600
0.92%
NIFTY 27-Dec-18 10,680.00 72.55 0.68% 10,690.70
10,604.65
10,666.96 202,275
2,697
21,576.59 342,225 20,700
6.44%
ONGC 25-Oct-18 165.20 4.90 3.06% 166.85
161.05
164.21 12,641,250
3,371
20,758.20 44,756,250 -491,250
-1.09%
JPASSOCIAT 29-Nov-18 7.45 0.50 7.19% 7.55
7.00
7.16 285,940,000
8,410
20,473.30 46,716,000 39,032,000
507.96%
DLF 25-Oct-18 158.50 1.20 0.76% 161.80
157.05
159.27 12,692,500
5,077
20,215.34 27,835,000 575,000
2.11%
SRTRANSFIN 25-Oct-18 1,074.70 29.75 2.85% 1,086.90
1,046.00
1,067.26 1,826,400
3,044
19,492.44 3,949,200 -49,800
-1.25%
ARVIND 25-Oct-18 332.15 -1.65 -0.49% 339.60
330.25
336.02 5,714,000
2,857
19,200.18 6,542,000 298,000
4.77%
SAIL 25-Oct-18 67.85 0.50 0.74% 68.35
67.30
67.79 28,140,000
2,345
19,076.11 69,840,000 -300,000
-0.43%
UBL 25-Oct-18 1,164.80 -19.05 -1.61% 1,195.40
1,123.05
1,153.60 1,645,700
2,351
18,984.80 1,378,300 39,900
2.98%
ASIANPAINT 25-Oct-18 1,266.30 17.85 1.43% 1,279.40
1,250.00
1,267.25 1,461,000
2,435
18,514.52 5,536,200 157,200
2.92%
BATAINDIA 25-Oct-18 941.50 8.65 0.93% 949.00
933.10
939.92 1,969,000
1,790
18,507.02 1,622,500 -52,800
-3.15%
RBLBANK 25-Oct-18 534.95 10.65 2.03% 541.60
524.75
536.76 3,366,000
2,805
18,067.34 4,818,000 92,400
1.96%
EXIDEIND 25-Oct-18 265.00 1.55 0.59% 266.00
260.25
263.41 6,828,000
1,707
17,985.63 5,344,000 -80,000
-1.47%
GAIL 25-Oct-18 351.95 0.80 0.23% 357.00
346.10
352.52 5,059,299
1,897
17,835.04 19,317,081 306,705
1.61%
CIPLA 25-Oct-18 640.00 -5.80 -0.90% 648.75
635.25
640.06 2,776,000
2,776
17,768.07 10,681,000 48,000
0.45%
ADANIPOWER 25-Oct-18 35.90 0.30 0.84% 37.45
35.30
36.52 48,540,000
2,427
17,726.81 129,900,000 -38,600,000
-22.91%
DABUR 25-Oct-18 407.55 9.65 2.43% 408.90
398.50
404.58 4,377,500
1,751
17,710.49 17,115,000 180,000
1.06%
BIOCON 25-Oct-18 629.90 2.70 0.43% 634.55
620.45
627.43 2,799,000
3,110
17,561.77 6,388,200 -134,100
-2.06%
BHARTIARTL 25-Oct-18 295.70 3.80 1.30% 296.30
290.35
293.61 5,977,200
3,516
17,549.66 50,636,200 -482,800
-0.94%
SBIN 29-Nov-18 272.35 6.80 2.56% 272.85
265.30
270.22 6,378,000
2,126
17,234.63 7,305,000 2,262,000
44.85%
MCDOWELL-N 25-Oct-18 527.60 -6.95 -1.30% 537.70
521.40
528.33 3,252,500
2,602
17,183.93 11,502,500 217,500
1.93%
BAJAJFINSV 25-Oct-18 5,620.75 -34.65 -0.61% 5,760.00
5,571.50
5,669.89 293,250
2,346
16,626.95 729,000 6,500
0.90%
M&MFIN 25-Oct-18 399.20 12.25 3.17% 403.35
387.10
395.95 4,036,250
3,229
15,981.53 10,221,250 -220,000
-2.11%
KPIT 25-Oct-18 216.00 -1.65 -0.76% 220.85
212.55
216.49 7,272,000
1,616
15,743.15 9,846,000 -558,000
-5.36%
INDIACEM 25-Oct-18 98.30 2.05 2.13% 102.25
96.35
99.64 15,701,000
4,486
15,644.48 17,612,000 623,000
3.67%
LICHSGFIN 25-Oct-18 444.00 -2.90 -0.65% 450.80
438.70
444.32 3,467,200
3,152
15,405.46 9,246,600 -152,900
-1.63%
BHARATFIN 25-Oct-18 1,010.95 0.20 0.02% 1,055.15
1,003.90
1,030.64 1,474,500
2,949
15,196.79 5,367,500 18,500
0.35%
AMBUJACEM 25-Oct-18 222.00 4.55 2.09% 224.80
217.35
221.94 6,730,000
2,692
14,936.56 12,530,000 647,500
5.45%
BHARATFORG 25-Oct-18 580.50 -2.65 -0.45% 592.25
574.70
581.99 2,551,200
2,126
14,847.73 6,927,600 163,200
2.41%
PIDILITIND 25-Oct-18 993.70 7.75 0.79% 1,005.00
978.65
995.22 1,440,000
1,440
14,331.17 3,212,000 52,000
1.65%
TVSMOTOR 25-Oct-18 545.25 23.80 4.56% 547.65
523.00
537.24 2,623,000
2,623
14,091.81 8,817,000 383,000
4.54%
ADANIPOWER 29-Nov-18 36.45 0.55 1.53% 37.00
36.35
36.88 38,120,000
1,906
14,058.66 37,920,000 36,600,000
2,772.73%
ZEEL 25-Oct-18 471.00 -3.50 -0.74% 477.45
468.15
472.03 2,974,400
2,288
14,040.06 9,857,900 -122,200
-1.22%
GODREJCP 25-Oct-18 754.45 22.25 3.04% 756.00
728.00
746.43 1,846,800
1,539
13,785.07 4,987,200 -103,200
-2.03%
WIPRO 25-Oct-18 319.80 -0.60 -0.19% 321.35
316.15
318.67 4,320,000
1,800
13,766.54 30,069,600 487,200
1.65%
TATAPOWER 25-Oct-18 73.75 2.55 3.58% 74.00
70.65
72.62 18,801,000
2,089
13,653.29 42,030,000 -414,000
-0.98%
CENTURYTEX 25-Oct-18 830.90 13.50 1.65% 839.20
811.10
829.68 1,610,400
2,928
13,361.17 5,947,700 -74,800
-1.24%
IOC 25-Oct-18 136.15 0.65 0.48% 137.30
133.55
135.48 9,777,000
3,259
13,245.88 31,053,000 -168,000
-0.54%
INFRATEL 25-Oct-18 266.70 -3.05 -1.13% 277.00
264.35
270.91 4,739,600
2,788
12,840.05 6,854,400 623,900
10.01%
GRASIM 25-Oct-18 906.05 7.20 0.80% 914.00
897.10
908.03 1,407,000
1,876
12,775.98 4,495,500 27,000
0.60%
BAJAJ-AUTO 25-Oct-18 2,612.05 -12.55 -0.48% 2,650.80
2,608.75
2,624.12 485,500
1,942
12,740.10 2,487,500 60,000
2.47%
BANKINDIA 25-Oct-18 79.90 2.20 2.83% 80.75
77.75
79.36 16,050,000
2,675
12,737.28 19,050,000 588,000
3.18%
APOLLOTYRE 25-Oct-18 220.15 2.75 1.26% 222.60
217.75
220.51 5,712,000
1,904
12,595.53 10,509,000 -105,000
-0.99%
BRITANNIA 25-Oct-18 5,721.00 40.20 0.71% 5,764.95
5,585.10
5,720.52 218,800
1,094
12,516.50 1,286,200 -1,400
-0.11%
BALKRISIND 25-Oct-18 1,050.65 -12.00 -1.13% 1,078.80
1,042.25
1,056.21 1,180,000
1,475
12,463.28 1,876,000 132,000
7.57%
JUSTDIAL 25-Oct-18 500.45 7.90 1.60% 503.15
486.90
497.42 2,363,200
1,688
11,755.03 2,262,400 -2,800
-0.12%
ICICIBANK 29-Nov-18 322.80 7.60 2.41% 325.20
316.00
322.49 3,588,750
1,305
11,573.36 8,178,500 2,032,250
33.06%
DCBBANK 25-Oct-18 167.85 6.80 4.22% 169.05
162.15
166.46 6,610,500
1,469
11,003.84 5,008,500 117,000
2.39%
TATACHEM 25-Oct-18 676.70 25.00 3.84% 686.90
653.45
671.50 1,589,250
2,119
10,671.81 2,838,750 -75,750
-2.60%
NCC 25-Oct-18 74.45 0.85 1.15% 75.00
72.60
73.91 14,200,000
1,775
10,495.22 46,792,000 168,000
0.36%
AXISBANK 29-Nov-18 590.75 9.90 1.70% 597.40
577.05
590.03 1,742,400
1,452
10,280.68 3,253,200 1,141,200
54.03%
NTPC 25-Oct-18 164.35 -0.70 -0.42% 165.30
162.50
164.10 6,232,000
1,558
10,226.71 36,892,000 856,000
2.38%
RECLTD 25-Oct-18 105.90 2.20 2.12% 106.15
103.45
104.61 9,678,000
1,613
10,124.16 37,158,000 -582,000
-1.54%
SRF 25-Oct-18 1,787.00 20.50 1.16% 1,799.55
1,766.00
1,782.63 565,000
1,130
10,071.86 614,000 5,000
0.82%
HINDZINC 25-Oct-18 275.85 2.00 0.73% 278.80
273.00
276.22 3,635,200
1,136
10,041.15 7,206,400 -115,200
-1.57%
POWERGRID 25-Oct-18 187.25 -1.15 -0.61% 189.80
185.80
187.31 5,300,000
1,325
9,927.43 40,704,000 308,000
0.76%
RELIANCE 29-Nov-18 1,172.15 24.30 2.12% 1,172.15
1,147.00
1,160.06 841,000
841
9,756.10 1,940,000 89,000
4.81%
PAGEIND 25-Oct-18 28,501.20 -236.00 -0.82% 29,138.00
28,092.70
28,624.67 33,375
1,335
9,553.48 120,575 -675
-0.56%
VOLTAS 25-Oct-18 514.15 13.45 2.69% 515.75
502.45
509.80 1,869,000
1,869
9,528.16 3,514,000 -140,000
-3.83%
UNIONBANK 25-Oct-18 70.95 1.80 2.60% 72.05
69.40
70.74 13,140,000
2,190
9,295.24 32,160,000 324,000
1.02%
COLPAL 25-Oct-18 1,102.20 1.80 0.16% 1,117.15
1,092.15
1,103.34 839,300
1,199
9,260.33 1,570,100 25,200
1.63%
PFC 25-Oct-18 82.55 0.50 0.61% 83.00
81.45
82.30 11,178,000
1,863
9,199.49 78,084,000 -2,646,000
-3.28%
TORNTPHARM 25-Oct-18 1,630.00 11.45 0.71% 1,648.00
1,585.55
1,621.27 561,500
1,123
9,103.43 519,500 32,500
6.67%
CADILAHC 25-Oct-18 380.95 -2.90 -0.76% 387.90
376.90
382.41 2,344,000
1,465
8,963.69 9,144,000 134,400
1.49%
CHOLAFIN 25-Oct-18 1,204.95 11.45 0.96% 1,219.50
1,171.00
1,195.66 742,500
1,485
8,877.78 918,000 -5,000
-0.54%
TATAGLOBAL 25-Oct-18 233.90 -1.10 -0.47% 237.15
232.25
234.84 3,721,500
1,654
8,739.57 10,512,000 31,500
0.30%
INDIANB 25-Oct-18 243.20 5.00 2.10% 248.30
238.25
242.76 3,594,000
1,797
8,724.79 4,816,000 -34,000
-0.70%
KSCL 25-Oct-18 534.00 23.20 4.54% 534.00
505.60
521.61 1,632,000
1,088
8,512.68 1,014,000 -33,000
-3.15%
TV18BRDCST 25-Oct-18 39.70 -0.15 -0.38% 40.95
39.20
39.89 21,088,500
2,481
8,412.20 48,084,500 -1,215,500
-2.47%
IDEA 25-Oct-18 37.50 0.65 1.76% 37.50
36.35
36.88 22,393,000
3,199
8,258.54 143,416,000 -910,000
-0.63%
GLENMARK 25-Oct-18 609.00 -4.60 -0.75% 621.40
601.60
610.34 1,349,000
1,349
8,233.49 4,273,000 248,000
6.16%
TORNTPOWER 25-Oct-18 244.60 8.85 3.75% 246.60
235.50
242.44 3,345,000
1,115
8,109.62 1,722,000 -72,000
-4.01%
CEATLTD 25-Oct-18 1,139.95 26.85 2.41% 1,152.70
1,115.30
1,135.19 709,100
2,026
8,049.63 960,750 -11,900
-1.22%
ITC 29-Nov-18 284.65 1.05 0.37% 286.00
278.25
283.14 2,827,200
1,178
8,004.93 4,195,200 1,192,800
39.73%
IDFCBANK 25-Oct-18 36.40 0.15 0.41% 37.10
35.80
36.50 21,043,000
1,913
7,680.70 121,462,000 -671,000
-0.55%
RAYMOND 25-Oct-18 675.00 -0.15 -0.02% 688.50
665.25
678.34 1,127,200
1,409
7,646.25 4,555,200 -111,200
-2.38%
NBCC 25-Oct-18 56.60 2.10 3.85% 56.85
54.45
55.64 13,740,000
2,290
7,644.94 25,788,000 1,608,000
6.65%
WOCKPHARMA 25-Oct-18 518.30 -4.85 -0.93% 531.30
513.00
521.35 1,425,600
1,584
7,432.37 3,335,400 -42,300
-1.25%
GRANULES 25-Oct-18 97.60 -1.30 -1.31% 100.25
95.60
97.91 7,590,000
1,518
7,431.37 12,890,000 -610,000
-4.52%
DALMIABHA 25-Oct-18 2,102.85 35.95 1.74% 2,200.05
2,066.45
2,139.54 346,800
1,156
7,419.92 432,000 4,500
1.05%
COALINDIA 25-Oct-18 278.05 1.30 0.47% 278.85
274.75
276.93 2,648,800
1,204
7,335.32 19,808,800 231,000
1.18%
IBULHSGFIN 29-Nov-18 897.80 -53.30 -5.60% 973.90
892.00
927.71 767,500
1,535
7,120.17 778,000 248,500
46.93%
PETRONET 25-Oct-18 224.55 8.10 3.74% 225.20
216.65
221.96 3,030,000
1,010
6,725.39 14,331,000 -201,000
-1.38%
KTKBANK 25-Oct-18 99.30 0.70 0.71% 100.50
98.60
99.52 6,669,000
1,482
6,636.99 18,441,000 -4,500
-0.02%
ICICIPRULI 25-Oct-18 330.90 11.15 3.49% 331.60
317.95
328.04 2,021,500
1,555
6,631.33 4,469,400 215,800
5.07%
AMARAJABAT 25-Oct-18 754.80 -8.30 -1.09% 780.80
750.65
766.23 858,200
1,226
6,575.79 1,315,300 35,700
2.79%
AJANTPHARM 25-Oct-18 1,031.05 -2.55 -0.25% 1,044.70
1,020.90
1,031.61 631,500
1,263
6,514.62 588,000 9,500
1.64%
APOLLOHOSP 25-Oct-18 1,105.50 -11.05 -0.99% 1,131.45
1,093.45
1,111.93 576,000
1,152
6,404.72 1,032,000 7,000
0.68%
BHEL 25-Oct-18 76.35 0.35 0.46% 76.75
75.65
76.21 8,130,000
1,084
6,195.87 35,850,000 -600,000
-1.65%
DISHTV 25-Oct-18 53.60 -1.05 -1.92% 54.40
52.90
53.38 11,544,000
1,443
6,162.19 38,328,000 1,312,000
3.54%
CAPF 25-Oct-18 490.80 0.30 0.06% 502.30
482.90
493.00 1,242,400
1,553
6,125.03 6,035,200 66,400
1.11%
TATASTEEL 29-Nov-18 575.30 0.60 0.10% 588.30
574.40
580.31 1,031,292
972
5,984.69 2,526,241 564,452
28.77%
LT 29-Nov-18 1,235.10 8.20 0.67% 1,238.40
1,225.10
1,232.81 484,500
646
5,972.96 1,456,500 87,750
6.41%
JISLJALEQS 25-Oct-18 67.60 1.05 1.58% 68.55
66.30
67.32 8,235,000
915
5,543.80 34,956,000 -1,071,000
-2.97%
NATIONALUM 25-Oct-18 67.10 0.35 0.52% 67.55
66.55
67.15 8,240,000
1,030
5,533.16 39,360,000 -464,000
-1.17%
INFY 29-Nov-18 691.95 -4.75 -0.68% 711.45
687.30
698.62 787,200
656
5,499.54 2,482,800 189,600
8.27%
PVR 25-Oct-18 1,345.45 31.90 2.43% 1,352.65
1,305.05
1,333.09 404,800
1,012
5,396.35 1,068,800 5,600
0.53%
HINDPETRO 29-Nov-18 214.05 -0.10 -0.05% 223.65
210.00
215.48 2,471,175
1,569
5,324.89 1,770,300 403,200
29.49%
MARICO 25-Oct-18 317.80 1.95 0.62% 319.75
314.65
317.79 1,653,600
636
5,254.98 8,101,600 -153,400
-1.86%
HEXAWARE 25-Oct-18 396.75 -0.35 -0.09% 403.00
394.75
397.66 1,306,500
871
5,195.43 5,302,500 -64,500
-1.20%
BEML 25-Oct-18 631.80 6.20 0.99% 634.70
623.35
629.41 822,500
1,645
5,176.90 1,527,500 -12,500
-0.81%
IGL 25-Oct-18 246.70 4.85 2.01% 249.25
242.75
246.15 2,068,000
752
5,090.38 3,234,000 -184,250
-5.39%
TATAMOTORS 29-Nov-18 187.05 1.10 0.59% 188.65
186.25
187.34 2,710,500
1,807
5,077.85 8,761,500 1,494,000
20.56%
TCS 29-Nov-18 1,972.65 9.90 0.50% 1,980.00
1,945.00
1,960.15 256,500
513
5,027.78 492,000 20,500
4.35%
GSFC 25-Oct-18 98.45 2.35 2.45% 99.55
96.45
98.33 5,080,500
1,129
4,995.66 13,275,000 -166,500
-1.24%
MFSL 25-Oct-18 389.55 17.45 4.69% 395.20
366.40
387.70 1,285,200
1,071
4,982.72 2,410,800 -68,400
-2.76%
TATACOMM 25-Oct-18 489.00 -25.85 -5.02% 516.00
485.00
494.92 1,000,000
1,250
4,949.20 2,987,200 92,800
3.21%
CANFINHOME 25-Oct-18 242.70 -3.45 -1.40% 252.55
238.25
244.00 2,023,750
1,619
4,937.95 5,565,000 60,000
1.09%
FEDERALBNK 29-Nov-18 82.20 6.15 8.09% 83.45
76.75
80.78 6,105,000
1,110
4,931.62 2,750,000 841,500
44.09%
HDFC 29-Nov-18 1,765.70 20.70 1.19% 1,782.00
1,725.50
1,767.52 274,500
549
4,851.84 854,500 168,000
24.47%
BEL 25-Oct-18 88.10 0.80 0.92% 88.50
86.70
87.72 5,474,700
1,106
4,802.41 27,774,450 -183,150
-0.66%
YESBANK 29-Nov-18 251.15 3.00 1.21% 253.00
247.50
250.50 1,900,500
1,086
4,760.75 6,832,000 -127,750
-1.84%
IRB 25-Oct-18 131.50 3.30 2.57% 131.95
128.45
130.56 3,632,500
1,453
4,742.59 13,860,000 5,000
0.04%
ENGINERSIN 25-Oct-18 117.20 -0.15 -0.13% 119.60
115.85
117.49 4,032,000
1,152
4,737.20 7,280,000 87,500
1.22%
EQUITAS 25-Oct-18 131.80 5.10 4.03% 132.80
126.90
130.21 3,600,000
900
4,687.56 11,720,000 -84,000
-0.71%
UJJIVAN 25-Oct-18 249.40 1.15 0.46% 254.80
247.10
250.86 1,800,000
1,125
4,515.48 4,355,200 116,800
2.76%
BAJFINANCE 29-Nov-18 2,325.20 -2.60 -0.11% 2,374.15
2,301.00
2,333.22 191,000
382
4,456.45 249,000 24,000
10.67%
MRF 25-Oct-18 63,819.50 996.10 1.59% 64,200.00
62,850.05
63,706.79 6,740
674
4,293.84 26,430 310
1.19%
GODREJIND 25-Oct-18 492.00 0.85 0.17% 499.80
484.80
492.24 871,500
581
4,289.87 2,068,500 -13,500
-0.65%
STAR 25-Oct-18 439.50 2.35 0.54% 444.00
432.55
437.87 961,600
1,202
4,210.56 4,321,600 -78,400
-1.78%
NMDC 25-Oct-18 113.55 0.15 0.13% 114.35
112.80
113.50 3,630,000
605
4,120.05 19,716,000 -420,000
-2.09%
CONCOR 25-Oct-18 602.50 -2.70 -0.45% 614.45
596.15
603.51 673,750
539
4,066.15 3,070,000 31,250
1.03%
CUMMINSIND 25-Oct-18 703.95 -4.20 -0.59% 714.95
690.70
699.46 578,200
826
4,044.28 1,092,700 -56,000
-4.88%
GMRINFRA 25-Oct-18 16.50 -0.15 -0.90% 16.80
16.40
16.61 23,760,000
528
3,946.54 179,730,000 2,250,000
1.27%
MUTHOOTFIN 25-Oct-18 404.05 2.80 0.70% 407.15
400.20
404.45 949,500
633
3,840.25 2,311,500 -42,000
-1.78%
KAJARIACER 25-Oct-18 372.50 15.95 4.47% 373.35
358.90
368.27 1,023,000
1,023
3,767.40 2,309,000 84,000
3.78%
SIEMENS 25-Oct-18 944.00 5.90 0.63% 948.00
922.05
936.69 388,000
776
3,634.36 1,238,000 -29,500
-2.33%
HDFCBANK 29-Nov-18 2,004.50 -6.25 -0.31% 2,021.60
1,997.75
2,009.51 180,500
361
3,627.17 440,000 76,500
21.05%
M&M 29-Nov-18 783.40 29.55 3.92% 784.50
758.60
774.36 462,000
462
3,577.54 627,000 168,000
36.60%
TATAMTRDVR 25-Oct-18 101.60 -0.15 -0.15% 102.55
100.10
101.65 3,505,600
1,252
3,563.44 27,358,800 -148,400
-0.54%
ORIENTBANK 25-Oct-18 67.20 1.90 2.91% 67.90
65.35
66.46 5,358,000
893
3,560.93 12,486,000 -126,000
-1.00%
BERGEPAINT 25-Oct-18 287.50 7.20 2.57% 288.15
282.00
286.18 1,221,000
555
3,494.26 2,041,600 59,400
3.00%
ALBK 25-Oct-18 38.60 0.85 2.25% 38.70
37.50
38.07 8,602,000
782
3,274.78 14,850,000 -550,000
-3.57%
MARUTI 29-Nov-18 7,195.00 -32.45 -0.45% 7,313.90
7,183.50
7,244.16 42,675
569
3,091.45 114,075 12,150
11.92%
MANAPPURAM 25-Oct-18 74.60 1.20 1.63% 75.60
73.35
74.58 3,966,000
661
2,957.84 18,858,000 60,000
0.32%
IDFC 25-Oct-18 39.40 0.55 1.42% 39.65
38.65
39.22 7,444,800
564
2,919.85 110,946,000 -118,800
-0.11%
RCOM 25-Oct-18 11.80 0.10 0.85% 12.00
11.70
11.86 24,556,000
877
2,912.34 91,644,000 1,316,000
1.46%
INDUSINDBK 29-Nov-18 1,637.90 6.20 0.38% 1,704.00
1,626.50
1,664.73 168,900
563
2,811.73 154,800 32,700
26.78%
SUNPHARMA 29-Nov-18 607.50 2.70 0.45% 610.00
597.55
602.84 465,300
423
2,805.01 1,007,600 114,400
12.81%
OIL 25-Oct-18 210.60 4.90 2.38% 210.80
203.35
208.37 1,325,610
390
2,762.17 3,028,509 -37,389
-1.22%
JSWSTEEL 29-Nov-18 376.00 -3.10 -0.82% 386.60
374.50
380.27 684,000
228
2,601.05 2,268,000 309,000
15.77%
TITAN 29-Nov-18 815.60 1.60 0.20% 825.60
814.90
818.28 316,500
422
2,589.86 935,250 132,000
16.43%
NESTLEIND 25-Oct-18 9,775.00 90.35 0.93% 9,784.90
9,665.15
9,739.95 26,500
265
2,581.09 359,300 -800
-0.22%
INFIBEAM 25-Oct-18 51.85 -1.15 -2.17% 54.05
50.80
52.07 4,860,000
1,215
2,530.60 24,396,000 212,000
0.88%
CHENNPETRO 25-Oct-18 266.25 8.80 3.42% 269.00
256.00
263.14 934,500
623
2,459.04 1,146,000 75,000
7.00%
MRPL 25-Oct-18 84.85 2.30 2.79% 85.60
81.40
84.06 2,893,500
643
2,432.28 4,743,000 220,500
4.88%
PCJEWELLER 25-Oct-18 57.50 0.55 0.97% 58.60
56.65
57.38 4,185,000
2,790
2,401.35 9,150,000 327,000
3.71%
VGUARD 25-Oct-18 178.65 3.10 1.77% 183.00
176.05
178.91 1,335,000
445
2,388.45 2,190,000 -48,000
-2.14%
PTC 25-Oct-18 77.20 0.25 0.32% 77.65
76.00
76.89 3,080,000
385
2,368.21 9,768,000 -120,000
-1.21%
CGPOWER 25-Oct-18 41.05 0.05 0.12% 43.00
40.55
41.21 5,640,000
470
2,324.24 35,316,000 132,000
0.38%
CASTROLIND 25-Oct-18 142.45 -1.70 -1.18% 145.25
141.60
142.98 1,612,800
576
2,305.98 9,083,200 -89,600
-0.98%
RPOWER 25-Oct-18 28.55 0.10 0.35% 28.90
28.30
28.64 7,722,000
594
2,211.58 42,367,000 -260,000
-0.61%
BOSCHLTD 25-Oct-18 19,059.00 283.65 1.51% 19,180.45
18,711.75
19,004.61 11,550
385
2,195.03 125,160 390
0.31%
KOTAKBANK 29-Nov-18 1,175.55 4.30 0.37% 1,182.40
1,167.25
1,175.51 181,600
227
2,134.73 1,154,400 68,000
6.26%
SYNDIBANK 25-Oct-18 33.25 0.65 1.99% 33.35
31.90
32.95 6,417,000
713
2,114.40 23,787,000 -378,000
-1.56%
IDBI 25-Oct-18 59.40 0.05 0.08% 59.80
59.25
59.53 3,550,000
355
2,113.32 45,080,000 -1,300,000
-2.80%
DHFL 29-Nov-18 263.00 -14.80 -5.33% 285.00
263.00
271.45 759,000
506
2,060.31 901,500 166,500
22.65%
SREINFRA 25-Oct-18 33.50 1.30 4.04% 33.70
31.70
32.70 6,237,000
891
2,039.50 13,447,000 -1,120,000
-7.69%
SHREECEM 25-Oct-18 15,600.00 338.30 2.22% 15,692.65
15,300.00
15,563.61 12,800
256
1,992.14 111,750 150
0.13%
GAIL 29-Nov-18 353.75 0.70 0.20% 358.50
348.00
354.51 557,403
209
1,976.05 1,000,125 320,040
47.06%
SUZLON 25-Oct-18 6.35 0.15 2.42% 6.50
6.20
6.38 29,925,000
665
1,909.22 281,700,000 -1,935,000
-0.68%
BANKBARODA 29-Nov-18 100.60 2.60 2.65% 101.90
98.35
100.01 1,904,000
476
1,904.19 6,340,000 280,000
4.62%
RAMCOCEM 25-Oct-18 591.00 3.30 0.56% 600.50
585.55
593.02 317,600
397
1,883.43 1,029,600 -28,000
-2.65%
MGL 25-Oct-18 843.00 13.95 1.68% 843.00
825.00
834.84 223,800
373
1,868.37 1,829,400 7,800
0.43%
MCDOWELL-N 29-Nov-18 530.40 -7.20 -1.34% 538.00
525.10
530.46 351,250
281
1,863.24 421,250 201,250
91.48%
PNB 29-Nov-18 70.40 2.55 3.76% 70.90
68.45
69.60 2,673,000
486
1,860.41 7,634,000 583,000
8.27%
ONGC 29-Nov-18 164.35 5.05 3.17% 165.85
160.10
162.95 1,132,500
302
1,845.41 2,812,500 330,000
13.29%
NIFTYIT 25-Oct-18 14,838.00 33.00 0.22% 14,952.00
14,689.00
14,858.40 11,900
159
1,768.15 34,800 -100
-0.29%
BHARATFIN 29-Nov-18 1,016.50 -0.25 -0.02% 1,060.05
1,010.75
1,035.27 167,000
334
1,728.90 217,500 125,000
135.14%
RBLBANK 29-Nov-18 534.55 9.55 1.82% 541.45
527.90
536.31 318,000
265
1,705.47 412,800 108,000
35.43%
HCLTECH 29-Nov-18 1,005.50 -4.00 -0.40% 1,016.25
997.65
1,004.35 160,300
229
1,609.97 282,800 76,300
36.95%
HINDALCO 29-Nov-18 232.55 -1.00 -0.43% 234.40
230.00
232.60 679,000
194
1,579.35 1,802,500 129,500
7.74%
HINDUNILVR 29-Nov-18 1,549.00 19.30 1.26% 1,557.05
1,532.90
1,546.67 102,000
170
1,577.60 621,000 5,400
0.88%
VEDL 29-Nov-18 212.45 1.70 0.81% 214.50
211.20
212.78 728,000
416
1,549.04 2,045,750 103,250
5.32%
ASHOKLEY 29-Nov-18 121.00 2.80 2.37% 122.50
118.50
120.67 1,248,000
312
1,505.96 2,232,000 164,000
7.93%
GODFRYPHLP 25-Oct-18 741.90 4.75 0.64% 754.90
737.95
746.13 201,600
288
1,504.20 528,500 1,400
0.27%
IFCI 25-Oct-18 13.75 0.20 1.48% 14.05
13.65
13.86 10,700,000
428
1,483.02 53,325,000 -900,000
-1.66%
AUROPHARMA 29-Nov-18 779.85 22.30 2.94% 781.25
758.90
771.72 192,000
192
1,481.70 246,000 34,000
16.04%
IOC 29-Nov-18 136.40 0.35 0.26% 137.75
134.40
136.26 1,065,000
355
1,451.17 2,157,000 507,000
30.73%
CIPLA 29-Nov-18 642.95 -5.45 -0.84% 650.35
638.10
643.23 225,000
225
1,447.27 523,000 114,000
27.87%
SOUTHBANK 29-Nov-18 14.85 2.10 16.47% 14.85
13.20
14.49 9,876,018
298
1,431.04 11,002,812 2,419,293
28.19%
ADANIENT 29-Nov-18 158.55 5.00 3.26% 160.95
153.90
158.90 896,000
224
1,423.74 17,172,000 12,000
0.07%
BPCL 29-Nov-18 305.15 6.90 2.31% 307.25
294.65
302.55 441,000
245
1,334.25 626,400 100,800
19.18%
LUPIN 29-Nov-18 899.00 8.70 0.98% 915.50
897.00
904.33 143,500
205
1,297.71 298,200 42,700
16.71%
REPCOHOME 25-Oct-18 372.00 -4.20 -1.12% 384.40
369.05
373.94 346,500
385
1,295.70 592,200 18,900
3.30%
HCC 25-Oct-18 13.50 0.50 3.85% 13.65
12.95
13.35 9,666,000
537
1,290.41 30,132,000 -126,000
-0.42%
SAIL 29-Nov-18 68.15 0.40 0.59% 68.75
67.70
68.15 1,860,000
155
1,267.59 4,356,000 648,000
17.48%
ARVIND 29-Nov-18 334.50 -0.45 -0.13% 340.10
332.25
337.19 368,000
184
1,240.86 324,000 -2,000
-0.61%
NBCC 29-Nov-18 56.90 2.10 3.83% 57.10
54.90
56.01 2,208,000
368
1,236.70 2,640,000 1,056,000
66.67%
IDFCBANK 29-Nov-18 36.65 0.20 0.55% 37.30
36.05
36.87 3,267,000
297
1,204.54 6,512,000 2,101,000
47.63%
PETRONET 29-Nov-18 223.10 6.75 3.12% 223.85
217.65
221.04 540,000
180
1,193.62 1,152,000 267,000
30.17%
PEL 29-Nov-18 2,338.00 67.70 2.98% 2,363.35
2,287.65
2,328.58 49,226
163
1,146.27 37,448 3,926
11.71%
RELCAPITAL 29-Nov-18 270.50 4.35 1.63% 274.70
265.15
270.87 412,500
275
1,117.34 676,500 84,000
14.18%
OFSS 25-Oct-18 3,996.30 77.30 1.97% 4,016.05
3,920.00
3,960.56 27,600
184
1,093.11 298,500 2,100
0.71%
JUBLFOOD 29-Nov-18 1,220.00 39.60 3.35% 1,246.95
1,191.00
1,228.79 86,000
172
1,056.76 116,500 10,000
9.39%
ADANIPORTS 29-Nov-18 337.75 13.75 4.24% 337.85
324.20
330.93 317,500
127
1,050.70 2,557,500 45,000
1.79%
BANKNIFTY 27-Dec-18 25,825.00 275.05 1.08% 25,883.60
25,537.40
25,800.45 3,920
98
1,011.38 9,120 920
11.22%
RELINFRA 29-Nov-18 339.00 8.75 2.65% 341.65
333.00
337.80 299,000
230
1,010.02 351,000 42,900
13.92%
HEROMOTOCO 29-Nov-18 2,895.90 -3.95 -0.14% 2,920.05
2,882.45
2,893.72 34,600
173
1,001.23 75,800 11,600
18.07%
BHARTIARTL 29-Nov-18 297.60 4.45 1.52% 297.60
293.00
295.02 333,200
196
983.01 4,879,000 37,400
0.77%
NHPC 25-Oct-18 24.15 0.50 2.11% 24.25
23.25
23.99 4,023,000
149
965.12 18,954,000 -594,000
-3.04%
UNIONBANK 29-Nov-18 71.20 1.80 2.59% 72.25
70.00
71.13 1,344,000
224
955.99 2,166,000 612,000
39.38%
ASIANPAINT 29-Nov-18 1,272.10 20.50 1.64% 1,282.00
1,262.55
1,269.83 75,000
125
952.37 130,800 25,200
23.86%
PIDILITIND 29-Nov-18 995.55 11.55 1.17% 1,006.00
989.00
995.83 94,000
94
936.08 201,000 52,000
34.90%
MOTHERSUMI 29-Nov-18 247.40 -5.10 -2.02% 261.80
246.90
255.41 366,400
229
935.82 323,200 100,800
45.32%
ESCORTS 29-Nov-18 641.30 38.80 6.44% 645.00
617.00
631.90 147,400
134
931.42 116,600 3,300
2.91%
TATAELXSI 29-Nov-18 1,044.00 48.15 4.84% 1,045.90
999.00
1,022.63 88,800
111
908.10 76,800 12,000
18.52%
ZEEL 29-Nov-18 473.70 -2.20 -0.46% 478.00
471.65
473.94 187,200
144
887.22 353,600 110,500
45.45%
L&TFH 29-Nov-18 131.70 0.00 0.00% 133.95
129.95
131.86 657,000
146
866.32 1,368,000 202,500
17.37%
EICHERMOT 29-Nov-18 23,310.00 -314.75 -1.33% 24,086.65
22,970.30
23,504.71 3,600
144
846.17 5,350 1,175
28.14%
PFC 29-Nov-18 83.00 0.90 1.10% 83.15
81.80
82.61 1,020,000
170
842.62 3,174,000 540,000
20.50%
SUNTV 29-Nov-18 669.85 16.65 2.55% 682.00
658.00
669.82 124,000
124
830.58 224,000 19,000
9.27%
POWERGRID 29-Nov-18 187.75 -1.45 -0.77% 188.95
186.50
187.51 428,000
107
802.54 1,012,000 68,000
7.20%
HINDZINC 29-Nov-18 272.20 2.55 0.95% 274.00
270.05
271.49 294,400
92
799.27 396,800 67,200
20.39%
TV18BRDCST 29-Nov-18 39.85 -0.15 -0.38% 41.00
39.50
39.93 1,955,000
230
780.63 3,969,500 790,500
24.87%
IDEA 29-Nov-18 37.55 0.45 1.21% 37.60
36.70
37.05 2,051,000
293
759.90 5,187,000 1,365,000
35.71%
JETAIRWAYS 29-Nov-18 216.50 17.30 8.68% 219.25
197.70
209.58 354,000
295
741.91 370,800 39,600
11.96%
TVSMOTOR 29-Nov-18 534.90 24.70 4.84% 537.50
518.75
526.81 140,000
140
737.53 638,000 62,000
10.76%
NIITTECH 29-Nov-18 1,147.00 44.45 4.03% 1,152.35
1,093.65
1,136.10 62,250
83
707.22 97,500 8,250
9.24%
ENGINERSIN 29-Nov-18 117.55 -0.40 -0.34% 120.00
116.50
118.19 595,000
170
703.23 682,500 336,000
96.97%
BANKINDIA 29-Nov-18 80.45 2.40 3.07% 81.10
78.80
79.94 846,000
141
676.29 1,644,000 186,000
12.76%
TATAPOWER 29-Nov-18 73.85 2.20 3.07% 74.35
71.30
72.84 927,000
103
675.23 1,512,000 180,000
13.51%
NATIONALUM 29-Nov-18 67.40 0.40 0.60% 67.75
67.05
67.43 1,000,000
125
674.30 2,608,000 344,000
15.19%
DABUR 29-Nov-18 409.00 10.85 2.73% 409.80
402.50
405.41 165,000
66
668.93 177,500 52,500
42.00%
UBL 29-Nov-18 1,169.25 -11.60 -0.98% 1,194.00
1,132.80
1,154.39 57,400
82
662.62 245,700 15,400
6.69%
TATAMTRDVR 29-Nov-18 102.15 -0.20 -0.20% 103.85
101.70
102.34 638,400
228
653.34 1,531,600 134,400
9.62%
BERGEPAINT 29-Nov-18 284.95 6.15 2.21% 285.65
282.30
283.10 226,600
103
641.50 259,600 162,800
168.18%
JINDALSTEL 29-Nov-18 179.60 0.50 0.28% 185.30
179.60
182.06 351,000
156
639.03 756,000 69,750
10.16%
KTKBANK 29-Nov-18 100.10 1.05 1.06% 100.95
99.25
100.21 621,000
138
622.30 1,071,000 432,000
67.61%
IFCI 29-Nov-18 13.80 0.30 2.22% 14.10
13.80
13.98 4,375,000
175
611.63 8,400,000 3,600,000
75.00%
DIVISLAB 29-Nov-18 1,316.00 6.45 0.49% 1,329.25
1,291.00
1,310.69 46,400
58
608.16 58,400 0
0.00%
UPL 29-Nov-18 646.40 4.85 0.76% 651.80
641.45
646.64 91,200
76
589.74 961,200 13,200
1.39%
DLF 29-Nov-18 159.50 1.40 0.89% 162.50
158.60
160.26 367,500
147
588.96 590,000 115,000
24.21%
GLENMARK 29-Nov-18 611.00 -5.25 -0.85% 623.00
604.70
610.44 95,000
95
579.92 122,000 59,000
93.65%
ULTRACEMCO 29-Nov-18 3,777.70 41.95 1.12% 3,842.60
3,728.75
3,785.97 15,000
75
567.90 40,200 2,400
6.35%
RPOWER 29-Nov-18 28.75 0.15 0.52% 29.10
28.50
28.81 1,950,000
150
561.79 6,331,000 1,495,000
30.91%
BATAINDIA 29-Nov-18 946.90 8.70 0.93% 947.95
939.00
945.02 59,400
54
561.34 36,300 4,400
13.79%
HAVELLS 29-Nov-18 612.30 8.50 1.41% 627.00
604.65
615.24 91,000
91
559.87 86,000 8,000
10.26%
INDIACEM 29-Nov-18 98.75 2.20 2.28% 102.70
98.45
100.33 556,500
159
558.34 574,000 192,500
50.46%
BHEL 29-Nov-18 76.85 0.35 0.46% 77.00
76.10
76.51 727,500
97
556.61 2,325,000 255,000
12.32%
SUZLON 29-Nov-18 6.40 0.15 2.40% 6.50
6.30
6.42 8,505,000
189
546.02 36,945,000 4,905,000
15.31%
CANBK 29-Nov-18 237.90 6.50 2.81% 240.80
233.50
236.41 230,000
115
543.74 324,000 10,000
3.18%
ALBK 29-Nov-18 38.50 0.75 1.99% 38.50
37.40
37.95 1,430,000
130
542.69 3,927,000 1,034,000
35.74%
INDIGO 29-Nov-18 868.00 43.65 5.30% 877.00
815.90
843.08 63,000
105
531.14 93,600 20,400
27.87%
TECHM 29-Nov-18 720.00 19.75 2.82% 726.95
700.05
714.40 72,000
60
514.37 208,800 10,800
5.45%
CENTURYTEX 29-Nov-18 835.00 10.20 1.24% 842.50
826.00
835.54 59,400
108
496.31 111,650 37,400
50.37%
MCX 29-Nov-18 801.70 62.70 8.48% 812.00
746.40
776.89 63,700
91
494.88 59,500 16,100
37.10%
BAJAJFINSV 29-Nov-18 5,663.50 -28.35 -0.50% 5,788.00
5,612.00
5,701.10 8,500
68
484.59 19,625 250
1.29%
LICHSGFIN 29-Nov-18 446.20 -3.05 -0.68% 452.50
441.80
446.94 106,700
97
476.88 240,900 17,600
7.88%
DRREDDY 29-Nov-18 2,586.65 4.25 0.16% 2,600.00
2,552.00
2,578.14 18,000
72
464.07 162,000 3,250
2.05%
NHPC 29-Nov-18 24.30 0.60 2.53% 24.40
23.65
24.07 1,917,000
71
461.42 4,104,000 1,296,000
46.15%
NTPC 29-Nov-18 165.20 -0.50 -0.30% 166.00
163.60
164.77 280,000
70
461.36 708,000 172,000
32.09%
RECLTD 29-Nov-18 106.25 2.15 2.07% 106.75
104.00
105.08 438,000
73
460.25 1,656,000 132,000
8.66%
JUSTDIAL 29-Nov-18 496.50 7.40 1.51% 499.00
490.00
495.64 92,400
66
457.97 267,400 15,400
6.11%
CADILAHC 29-Nov-18 382.75 -3.25 -0.84% 388.60
379.00
382.76 118,400
74
453.19 137,600 40,000
40.98%
INFRATEL 29-Nov-18 269.35 -1.65 -0.61% 277.75
266.00
272.35 161,500
95
439.85 166,600 5,100
3.16%
SYNDIBANK 29-Nov-18 33.45 0.65 1.98% 33.55
32.85
33.16 1,305,000
145
432.74 2,700,000 729,000
36.99%
GRASIM 29-Nov-18 912.90 9.25 1.02% 918.30
908.00
912.74 46,500
62
424.42 99,000 14,250
16.81%
NCC 29-Nov-18 74.75 0.80 1.08% 75.25
73.10
74.40 568,000
71
422.59 1,248,000 192,000
18.18%
EXIDEIND 29-Nov-18 265.50 2.00 0.76% 265.95
261.00
263.57 160,000
40
421.71 276,000 40,000
16.95%
CESC 29-Nov-18 927.50 21.10 2.33% 935.10
900.60
923.84 44,000
80
406.49 125,950 -2,200
-1.72%
VOLTAS 29-Nov-18 507.85 11.40 2.30% 511.00
500.00
505.87 80,000
80
404.70 331,000 31,000
10.33%
WIPRO 29-Nov-18 321.10 -1.00 -0.31% 322.60
318.70
320.37 122,400
51
392.13 285,600 38,400
15.53%
BIOCON 29-Nov-18 633.45 2.05 0.32% 637.00
625.00
631.66 61,200
68
386.58 378,900 29,700
8.51%
APOLLOTYRE 29-Nov-18 221.20 2.65 1.21% 223.50
219.50
221.83 174,000
58
385.98 288,000 -9,000
-3.03%
GODREJCP 29-Nov-18 756.60 17.75 2.40% 756.60
731.85
748.02 50,400
42
377.00 42,000 6,000
16.67%
MRF 29-Nov-18 64,026.25 895.05 1.42% 64,473.65
63,615.00
63,972.16 570
57
364.64 1,280 420
48.84%
CEATLTD 29-Nov-18 1,143.00 24.95 2.23% 1,155.85
1,125.00
1,132.28 31,150
89
352.71 40,950 11,200
37.65%
BRITANNIA 29-Nov-18 5,752.80 38.80 0.68% 5,772.00
5,720.00
5,748.43 6,000
30
344.91 78,600 4,400
5.93%
TATAGLOBAL 29-Nov-18 235.80 -0.50 -0.21% 237.55
233.50
235.25 146,250
65
344.05 321,750 49,500
18.18%
KPIT 29-Nov-18 217.20 -2.10 -0.96% 220.65
214.10
217.60 157,500
35
342.72 319,500 36,000
12.70%
INFIBEAM 29-Nov-18 51.10 -0.90 -1.73% 52.95
49.90
50.79 656,000
164
333.18 2,064,000 80,000
4.03%
RCOM 29-Nov-18 11.85 0.05 0.42% 12.10
11.85
11.92 2,772,000
99
330.42 8,260,000 2,436,000
41.83%
ICICIPRULI 29-Nov-18 330.00 10.30 3.22% 330.90
322.00
328.37 100,100
77
328.70 252,200 33,800
15.48%
ORIENTBANK 29-Nov-18 67.35 2.05 3.14% 67.85
65.55
66.44 492,000
82
326.88 1,266,000 222,000
21.26%
AMBUJACEM 29-Nov-18 222.15 3.35 1.53% 225.25
219.10
223.15 145,000
58
323.57 160,000 2,500
1.59%
BEL 29-Nov-18 88.60 0.80 0.91% 88.90
87.30
88.15 366,300
74
322.89 1,351,350 118,800
9.64%
COALINDIA 29-Nov-18 278.90 1.75 0.63% 279.00
276.10
277.47 114,400
52
317.43 1,628,000 33,000
2.07%
RELIANCE 27-Dec-18 1,179.20 25.40 2.20% 1,179.20
1,154.90
1,166.30 27,000
27
314.90 90,000 13,000
16.88%
AMARAJABAT 29-Nov-18 746.65 -14.45 -1.90% 777.60
746.65
759.84 41,300
59
313.81 59,500 24,500
70.00%
GODREJIND 29-Nov-18 494.50 -1.35 -0.27% 497.00
491.00
493.47 63,000
42
310.89 72,000 42,000
140.00%
BAJAJ-AUTO 29-Nov-18 2,627.25 -11.25 -0.43% 2,659.80
2,623.90
2,635.83 11,750
47
309.71 67,000 4,000
6.35%
VGUARD 29-Nov-18 177.50 2.95 1.69% 180.80
176.00
177.22 171,000
57
303.05 270,000 66,000
32.35%
CASTROLIND 29-Nov-18 142.15 -2.25 -1.56% 145.20
142.00
143.33 204,400
73
292.97 490,000 92,400
23.24%
SREINFRA 29-Nov-18 33.55 1.15 3.55% 33.80
31.95
32.67 896,000
128
292.72 728,000 308,000
73.33%
IDFC 29-Nov-18 39.65 0.40 1.02% 39.75
38.90
39.44 712,800
54
281.13 3,867,600 448,800
13.13%
MINDTREE 29-Nov-18 986.70 0.60 0.06% 1,000.00
976.00
991.58 27,600
23
273.68 56,400 0
0.00%
BHARATFORG 29-Nov-18 581.00 -4.20 -0.72% 590.55
580.40
584.23 46,800
39
273.42 112,800 10,800
10.59%
BEML 29-Nov-18 634.25 7.95 1.27% 636.90
626.05
631.04 42,500
85
268.19 61,500 6,500
11.82%
M&MFIN 29-Nov-18 401.00 12.00 3.08% 405.00
389.50
398.39 66,250
53
263.93 147,500 16,250
12.38%
GMRINFRA 29-Nov-18 16.60 -0.20 -1.19% 16.90
16.60
16.75 1,575,000
35
263.81 6,435,000 990,000
18.18%
APOLLOHOSP 29-Nov-18 1,097.65 -17.80 -1.60% 1,121.00
1,090.40
1,097.62 24,000
48
263.43 57,500 9,000
18.56%
INDIANB 29-Nov-18 244.50 4.85 2.02% 248.60
241.00
245.00 106,000
53
259.70 134,000 8,000
6.35%
CANFINHOME 29-Nov-18 243.70 -4.55 -1.83% 254.25
240.05
245.28 103,750
83
254.48 195,000 35,000
21.88%
TATACOMM 29-Nov-18 491.80 -26.35 -5.09% 507.50
487.70
497.38 49,600
62
246.70 36,800 11,200
43.75%
TATACHEM 29-Nov-18 680.50 25.85 3.95% 690.00
667.45
679.49 36,000
48
244.62 92,250 -3,750
-3.91%
SRTRANSFIN 29-Nov-18 1,076.00 27.70 2.64% 1,082.85
1,051.65
1,067.18 22,800
38
243.32 49,800 2,400
5.06%
PCJEWELLER 29-Nov-18 58.00 0.60 1.05% 58.70
57.05
57.71 408,000
272
235.46 790,500 120,000
17.90%
WOCKPHARMA 29-Nov-18 524.55 0.25 0.05% 532.00
516.70
521.45 44,100
49
229.96 90,900 13,500
17.44%
CAPF 29-Nov-18 495.25 1.05 0.21% 504.60
486.85
494.84 43,200
54
213.77 97,600 23,200
31.18%
ACC 29-Nov-18 1,552.00 20.50 1.34% 1,580.10
1,524.00
1,557.01 13,600
34
211.75 22,800 4,800
26.67%
GSFC 29-Nov-18 98.30 1.80 1.87% 99.65
97.05
98.83 207,000
46
204.58 247,500 58,500
30.95%
DALMIABHA 29-Nov-18 2,086.20 8.20 0.39% 2,183.90
2,086.00
2,126.59 9,600
32
204.15 20,700 900
4.55%
SBIN 27-Dec-18 274.05 7.15 2.68% 274.05
269.15
271.16 75,000
25
203.37 117,000 0
0.00%
UJJIVAN 29-Nov-18 250.10 0.65 0.26% 256.25
249.50
251.72 80,000
50
201.38 105,600 17,600
20.00%
SRF 29-Nov-18 1,792.95 21.95 1.24% 1,798.50
1,777.10
1,788.00 11,000
22
196.68 35,000 5,000
16.67%
CGPOWER 29-Nov-18 41.30 0.05 0.12% 41.75
41.00
41.29 468,000
39
193.24 1,092,000 204,000
22.97%
IRB 29-Nov-18 132.20 3.60 2.80% 132.35
130.30
131.31 135,000
54
177.27 317,500 52,500
19.81%
DCBBANK 29-Nov-18 165.80 8.05 5.10% 166.35
161.95
164.75 103,500
23
170.52 481,500 13,500
2.88%
HEXAWARE 29-Nov-18 398.55 0.20 0.05% 399.00
396.55
397.74 42,000
28
167.05 105,000 18,000
20.69%
PVR 29-Nov-18 1,352.00 29.90 2.26% 1,355.00
1,324.25
1,337.97 12,400
31
165.91 60,800 6,400
11.76%
HCC 29-Nov-18 13.60 0.65 5.02% 13.75
13.10
13.42 1,206,000
67
161.85 2,160,000 918,000
73.91%
INFY 27-Dec-18 696.20 -4.65 -0.66% 711.40
696.10
703.94 22,800
19
160.50 39,600 -1,200
-2.94%
JISLJALEQS 29-Nov-18 67.35 0.25 0.37% 68.55
67.00
67.61 234,000
26
158.21 639,000 90,000
16.39%
BALKRISIND 29-Nov-18 1,054.10 -12.25 -1.15% 1,080.00
1,051.55
1,065.12 14,400
18
153.38 81,600 800
0.99%
IDFCBANK 27-Dec-18 36.70 0.00 0.00% 37.15
36.50
36.97 407,000
37
150.47 561,000 374,000
200.00%
HINDPETRO 27-Dec-18 215.00 0.35 0.16% 216.90
211.75
213.75 69,300
44
148.13 105,525 44,100
71.79%
IGL 29-Nov-18 248.45 8.35 3.48% 248.45
245.10
246.83 57,750
21
142.54 173,250 16,500
10.53%
DISHTV 29-Nov-18 53.70 -0.50 -0.92% 53.95
53.15
53.59 264,000
33
141.48 480,000 144,000
42.86%
BAJFINANCE 27-Dec-18 2,333.80 -5.20 -0.22% 2,380.50
2,326.00
2,353.66 6,000
12
141.22 14,000 1,500
12.00%
TORNTPOWER 29-Nov-18 245.90 11.30 4.82% 246.25
237.20
240.54 57,000
19
137.11 144,000 18,000
14.29%
SHREECEM 29-Nov-18 15,649.00 349.00 2.28% 15,679.95
15,550.00
15,617.54 850
17
132.75 1,600 350
28.00%
RAMCOCEM 29-Nov-18 588.20 9.20 1.59% 598.60
588.20
595.10 21,600
27
128.54 25,600 12,800
100.00%
GRANULES 29-Nov-18 98.05 -1.45 -1.46% 101.25
96.50
98.41 130,000
26
127.93 210,000 80,000
61.54%
KAJARIACER 29-Nov-18 375.00 18.00 5.04% 375.00
364.20
370.70 34,000
34
126.04 78,000 12,000
18.18%
NESTLEIND 29-Nov-18 9,805.10 55.10 0.57% 9,810.85
9,750.00
9,775.97 1,200
12
117.31 3,400 100
3.03%
IDBI 29-Nov-18 59.85 0.30 0.50% 60.50
59.80
59.98 190,000
19
113.96 1,100,000 50,000
4.76%
RAYMOND 29-Nov-18 677.55 -2.65 -0.39% 688.65
671.40
678.67 16,000
20
108.59 47,200 2,400
5.36%
PNB 27-Dec-18 71.00 2.65 3.88% 71.10
69.00
69.83 154,000
28
107.54 528,000 88,000
20.00%
TATAMOTORS 27-Dec-18 188.00 0.95 0.51% 189.45
187.65
188.50 57,000
38
107.45 237,000 15,000
6.76%
ICICIBANK 27-Dec-18 325.85 9.20 2.91% 325.85
321.00
323.14 33,000
12
106.64 170,500 13,750
8.77%
OIL 29-Nov-18 210.00 3.90 1.89% 210.00
206.30
208.52 47,586
14
99.23 356,895 16,995
5.00%
NMDC 29-Nov-18 113.40 -0.05 -0.04% 114.60
113.00
113.54 84,000
14
95.37 1,122,000 12,000
1.08%
COLPAL 29-Nov-18 1,104.55 8.40 0.77% 1,110.00
1,098.00
1,103.51 8,400
12
92.69 22,400 -3,500
-13.51%
EQUITAS 29-Nov-18 132.20 5.20 4.09% 133.00
128.05
131.11 68,000
17
89.15 120,000 8,000
7.14%
LT 27-Dec-18 1,240.00 8.00 0.65% 1,240.00
1,234.20
1,236.69 6,750
9
83.48 27,750 3,750
15.63%
AJANTPHARM 29-Nov-18 1,035.00 -9.15 -0.88% 1,044.00
1,026.75
1,036.80 8,000
16
82.94 14,000 2,000
16.67%
MANAPPURAM 29-Nov-18 75.00 1.80 2.46% 75.55
73.95
74.88 108,000
18
80.87 702,000 66,000
10.38%
PTC 29-Nov-18 77.00 -0.55 -0.71% 77.80
77.00
77.26 104,000
13
80.35 224,000 32,000
16.67%
MUTHOOTFIN 29-Nov-18 402.50 3.85 0.97% 404.95
400.70
402.35 19,500
13
78.46 127,500 1,500
1.19%
MGL 29-Nov-18 847.90 16.45 1.98% 847.90
830.50
837.40 9,000
15
75.37 39,600 1,800
4.76%
CHENNPETRO 29-Nov-18 266.90 8.15 3.15% 269.20
259.80
264.43 28,500
19
75.36 42,000 12,000
40.00%
YESBANK 27-Dec-18 252.45 2.30 0.92% 253.40
250.90
252.04 29,750
17
74.98 308,000 3,500
1.15%
DHFL 27-Dec-18 262.20 -14.55 -5.26% 283.00
262.20
272.11 27,000
18
73.47 67,500 15,000
28.57%
TORNTPHARM 29-Nov-18 1,633.20 55.80 3.54% 1,641.60
1,607.50
1,624.91 4,500
9
73.12 12,500 3,000
31.58%
MRPL 29-Nov-18 85.30 2.50 3.02% 85.60
84.75
84.53 76,500
17
64.67 180,000 49,500
37.93%
AXISBANK 27-Dec-18 595.50 10.20 1.74% 597.50
581.25
588.76 10,800
9
63.59 19,200 2,400
14.29%
ASHOKLEY 27-Dec-18 121.35 3.80 3.23% 122.60
118.05
121.20 52,000
13
63.02 104,000 4,000
4.00%
SIEMENS 29-Nov-18 944.05 11.05 1.18% 945.85
934.00
942.41 6,500
13
61.26 22,500 3,500
18.42%
CONCOR 29-Nov-18 600.00 -1.60 -0.27% 607.55
600.00
605.57 10,000
8
60.56 56,250 1,250
2.27%
MARUTI 27-Dec-18 7,220.20 -30.10 -0.42% 7,302.60
7,220.20
7,261.98 825
11
59.91 6,525 750
12.99%
TCS 27-Dec-18 1,987.05 15.65 0.79% 1,987.05
1,958.00
1,965.15 3,000
6
58.95 14,500 0
0.00%
IBULHSGFIN 27-Dec-18 899.00 -56.25 -5.89% 975.00
899.00
930.73 6,000
12
55.84 39,500 3,500
9.72%
HDFCBANK 27-Dec-18 2,010.00 -5.55 -0.28% 2,028.75
2,010.00
2,019.56 2,500
5
50.49 6,500 500
8.33%
MARICO 29-Nov-18 316.70 1.90 0.60% 319.00
316.70
317.85 15,600
6
49.58 75,400 13,000
20.83%
FEDERALBNK 27-Dec-18 82.00 6.00 7.89% 82.55
79.55
81.44 60,500
11
49.27 77,000 16,500
27.27%
SUZLON 27-Dec-18 6.45 0.30 4.88% 6.50
6.35
6.44 675,000
15
43.47 2,970,000 90,000
3.13%
KOTAKBANK 27-Dec-18 1,178.20 6.20 0.53% 1,184.00
1,178.20
1,180.88 3,200
4
37.79 16,000 800
5.26%
GODFRYPHLP 29-Nov-18 746.65 12.85 1.75% 755.20
744.00
746.87 4,900
7
36.60 12,600 3,500
38.46%
BHEL 27-Dec-18 77.00 1.30 1.72% 77.20
75.65
76.51 45,000
6
34.43 142,500 7,500
5.56%
JSWSTEEL 27-Dec-18 379.60 0.90 0.24% 383.70
379.60
381.23 9,000
3
34.31 24,000 0
0.00%
ITC 27-Dec-18 286.05 3.60 1.27% 286.05
281.75
283.97 12,000
5
34.08 24,000 0
0.00%
REPCOHOME 29-Nov-18 372.40 -5.00 -1.32% 378.00
369.15
373.17 9,000
10
33.59 23,400 900
4.00%
BPCL 27-Dec-18 305.45 7.00 2.35% 305.45
299.25
301.70 10,800
6
32.58 30,600 0
0.00%
BANKBARODA 27-Dec-18 101.10 3.75 3.85% 101.80
100.20
101.33 32,000
8
32.43 96,000 -4,000
-4.00%
GSFC 27-Dec-18 99.70 10.95 12.34% 99.70
98.10
98.86 31,500
7
31.14 36,000 27,000
300.00%
AUROPHARMA 27-Dec-18 781.00 26.35 3.49% 781.00
769.10
774.82 4,000
4
30.99 11,000 4,000
57.14%
CHOLAFIN 29-Nov-18 1,207.00 7.35 0.61% 1,207.00
1,190.00
1,201.14 2,500
5
30.03 18,500 2,000
12.12%
BOSCHLTD 29-Nov-18 19,140.85 749.35 4.07% 19,230.05
19,140.85
19,164.27 150
5
28.75 510 0
0.00%
MFSL 29-Nov-18 391.40 25.40 6.94% 392.40
380.00
388.29 7,200
6
27.96 20,400 4,800
30.77%
NATIONALUM 27-Dec-18 67.50 2.15 3.29% 67.75
67.50
67.56 40,000
5
27.02 32,000 0
0.00%
SUNPHARMA 27-Dec-18 605.05 1.55 0.26% 605.05
603.00
604.31 4,400
4
26.59 6,600 1,100
20.00%
TATAELXSI 27-Dec-18 1,056.40 79.10 8.09% 1,056.40
1,014.95
1,029.45 2,400
3
24.71 4,800 800
20.00%
KSCL 29-Nov-18 528.00 28.05 5.61% 528.00
522.65
526.21 4,500
3
23.68 19,500 3,000
18.18%
NIFTYIT 29-Nov-18 14,784.00 -44.00 -0.30% 14,840.00
14,761.00
14,795.00 150
2
22.19 750 100
15.38%
PAGEIND 29-Nov-18 28,450.00 -50.00 -0.18% 28,450.00
28,240.00
28,363.41 75
3
21.27 1,250 0
0.00%
STAR 29-Nov-18 443.00 3.65 0.83% 443.00
438.00
440.80 4,800
6
21.16 69,600 800
1.16%
AJANTPHARM 27-Dec-18 1,040.00 -13.00 -1.23% 1,050.00
1,040.00
1,045.00 2,000
4
20.90 2,000 1,500
300.00%
NBCC 27-Dec-18 56.60 0.65 1.16% 56.60
56.00
56.25 36,000
6
20.25 78,000 18,000
30.00%
ARVIND 27-Dec-18 338.15 1.15 0.34% 338.15
338.15
336.33 6,000
3
20.18 8,000 4,000
100.00%
CUMMINSIND 29-Nov-18 699.95 -7.95 -1.12% 712.05
699.95
708.00 2,800
4
19.82 9,800 0
0.00%
GAIL 27-Dec-18 352.25 -3.20 -0.90% 352.30
352.25
352.27 5,334
2
18.79 10,668 5,334
100.00%
VEDL 27-Dec-18 214.60 2.75 1.30% 214.60
212.00
213.23 8,750
5
18.66 239,750 -3,500
-1.44%
OFSS 29-Nov-18 3,992.75 -10.05 -0.25% 4,002.00
3,992.05
3,995.60 450
3
17.98 600 450
300.00%
EICHERMOT 27-Dec-18 23,565.65 -434.35 -1.81% 23,565.65
23,400.00
23,505.21 75
3
17.63 225 25
12.50%
BIOCON 27-Dec-18 635.60 -2.50 -0.39% 635.60
631.65
633.88 2,700
3
17.11 6,300 900
16.67%
PCJEWELLER 27-Dec-18 58.00 0.50 0.87% 58.70
57.50
58.04 28,500
19
16.54 57,000 15,000
35.71%
JINDALSTEL 27-Dec-18 181.50 2.50 1.40% 182.00
181.50
181.75 9,000
4
16.36 31,500 9,000
40.00%
M&M 27-Dec-18 785.00 4.40 0.56% 785.00
780.55
782.77 2,000
2
15.66 2,000 1,000
100.00%
IDEA 27-Dec-18 37.85 0.85 2.30% 37.85
36.90
37.10 42,000
6
15.58 154,000 21,000
15.79%
CANFINHOME 27-Dec-18 245.60 -2.95 -1.19% 254.60
243.55
248.38 6,250
5
15.52 8,750 2,500
40.00%
GMRINFRA 27-Dec-18 16.90 0.35 2.11% 16.90
16.90
16.90 90,000
2
15.21 135,000 90,000
200.00%
SOUTHBANK 27-Dec-18 14.55 1.75 13.67% 14.55
14.55
14.55 99,423
3
14.47 298,269 66,282
28.57%
MANAPPURAM 27-Dec-18 74.25 -2.75 -3.57% 75.00
74.25
74.75 18,000
3
13.46 18,000 18,000
0.00%
DALMIABHA 27-Dec-18 2,180.00 -236.25 -9.78% 2,180.00
2,180.00
2,180.00 600
2
13.08 600 600
0.00%
RBLBANK 27-Dec-18 543.35 35.35 6.96% 543.45
543.35
543.40 2,400
2
13.04 3,600 2,400
200.00%
ONGC 27-Dec-18 164.90 5.85 3.68% 164.90
163.00
163.95 7,500
2
12.30 56,250 0
0.00%
COALINDIA 27-Dec-18 278.00 4.00 1.46% 278.55
278.00
278.27 4,400
2
12.24 8,800 4,400
100.00%
HEROMOTOCO 27-Dec-18 2,925.00 25.00 0.86% 2,925.00
2,900.00
2,912.50 400
2
11.65 600 200
50.00%
INDIACEM 27-Dec-18 99.30 2.30 2.37% 102.00
99.30
100.86 10,500
3
10.59 17,500 -3,500
-16.67%
NIFTYMID50 25-Oct-18 4,650.00 100.00 2.20% 4,650.00
4,650.00
4,650.00 220
3
10.23 725,890 0
0.00%
INDIGO 27-Dec-18 868.10 113.10 14.98% 868.10
826.00
847.05 1,200
2
10.16 3,600 1,200
50.00%
LICHSGFIN 27-Dec-18 447.90 18.95 4.42% 451.00
447.90
449.45 2,200
2
9.89 2,200 2,200
0.00%
BANKINDIA 27-Dec-18 81.20 3.20 4.10% 81.20
79.45
80.32 12,000
2
9.64 48,000 6,000
14.29%
HDFC 27-Dec-18 1,783.80 55.65 3.22% 1,783.80
1,783.80
1,783.80 500
1
8.92 22,000 1,000
4.76%
TATAMTRDVR 27-Dec-18 102.70 1.55 1.53% 102.70
102.40
102.50 8,400
3
8.61 36,400 0
0.00%
MOTHERSUMI 27-Dec-18 255.40 15.30 6.37% 258.00
255.40
256.70 3,200
2
8.21 4,800 3,200
200.00%
SAIL 27-Dec-18 68.40 1.75 2.63% 68.40
68.40
68.40 12,000
1
8.21 72,000 12,000
20.00%
IOC 27-Dec-18 136.00 2.10 1.57% 136.00
136.00
136.00 6,000
2
8.16 72,000 3,000
4.35%
DLF 27-Dec-18 160.30 2.30 1.46% 161.00
160.30
160.65 5,000
2
8.03 32,500 0
0.00%
UPL 27-Dec-18 650.00 44.00 7.26% 650.00
650.00
650.00 1,200
1
7.80 3,600 1,200
50.00%
CONCOR 27-Dec-18 609.90 -22.80 -3.60% 609.90
609.90
609.90 1,250
1
7.62 1,250 1,250
0.00%
ULTRACEMCO 27-Dec-18 3,800.10 118.60 3.22% 3,800.10
3,800.10
3,800.10 200
1
7.60 400 200
100.00%
JETAIRWAYS 27-Dec-18 212.00 14.20 7.18% 212.00
209.00
210.33 3,600
3
7.57 6,000 0
0.00%
IFCI 27-Dec-18 14.20 0.55 4.03% 14.20
14.05
14.12 50,000
2
7.06 275,000 0
0.00%
RCOM 27-Dec-18 11.85 -0.35 -2.87% 11.95
11.85
11.90 56,000
2
6.66 168,000 0
0.00%
BAJAJ-AUTO 27-Dec-18 2,650.00 -73.15 -2.69% 2,650.00
2,650.00
2,650.00 250
1
6.63 1,000 250
33.33%
NTPC 27-Dec-18 164.00 -3.90 -2.32% 164.00
164.00
164.00 4,000
1
6.56 8,000 4,000
100.00%
CIPLA 27-Dec-18 650.40 2.70 0.42% 650.40
650.40
650.40 1,000
1
6.50 1,000 0
0.00%
LUPIN 27-Dec-18 905.75 12.10 1.35% 905.75
905.75
905.75 700
1
6.34 9,800 700
7.69%
RECLTD 27-Dec-18 104.65 -0.35 -0.33% 104.65
104.65
104.65 6,000
1
6.28 36,000 0
0.00%
HAVELLS 27-Dec-18 614.50 -9.80 -1.57% 614.50
614.50
614.50 1,000
1
6.15 1,000 1,000
0.00%
JISLJALEQS 27-Dec-18 67.50 0.80 1.20% 67.50
67.50
67.50 9,000
1
6.08 9,000 0
0.00%
L&TFH 27-Dec-18 134.00 2.00 1.52% 134.00
134.00
134.00 4,500
1
6.03 40,500 -4,500
-10.00%
NCC 27-Dec-18 75.00 -0.90 -1.19% 75.00
75.00
75.00 8,000
1
6.00 24,000 0
0.00%
EQUITAS 27-Dec-18 132.15 3.90 3.04% 132.15
132.15
132.15 4,000
1
5.29 24,000 0
0.00%
JPASSOCIAT 27-Dec-18 7.50 0.65 9.49% 7.50
7.50
7.50 68,000
2
5.10 272,000 68,000
33.33%
RELINFRA 27-Dec-18 338.00 45.00 15.36% 338.00
338.00
338.00 1,300
1
4.39 2,600 1,300
100.00%
BEL 27-Dec-18 88.70 1.00 1.14% 88.70
88.70
88.70 4,950
1
4.39 39,600 4,950
14.29%
ENGINERSIN 27-Dec-18 118.05 -2.10 -1.75% 118.05
118.05
118.05 3,500
1
4.13 14,000 0
0.00%
CASTROLIND 27-Dec-18 144.45 -0.40 -0.28% 144.45
144.45
144.45 2,800
1
4.04 5,600 2,800
100.00%
CEATLTD 27-Dec-18 1,144.00 -51.95 -4.34% 1,144.00
1,144.00
1,144.00 350
1
4.00 350 350
0.00%
RPOWER 27-Dec-18 29.05 0.35 1.22% 29.05
29.05
29.05 13,000
1
3.78 195,000 13,000
7.14%
STAR 27-Dec-18 445.90 13.40 3.10% 445.90
445.90
445.90 800
1
3.57 1,600 800
100.00%
NIFTYINFRA 29-Nov-18 3,312.70 0.00 0.00% 0.00
0.00
0.00 220,125
2,935
0.00 - 0
0.00%
NIFTYPSE 29-Nov-18 3,770.40 0.00 0.00% 0.00
0.00
0.00 220,125
2,935
0.00 - 0
0.00%
Sections
Follow us on
Available On