Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Oct 07, 15:29
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
NIFTY 27-Oct-22 17,332.00 6.55 0.04% 17,353.95
17,220.30
17,294.11 8,889,700
177,794
1,537,394.50 12,451,850 254,900
2.09%
BANKNIFTY 27-Oct-22 39,310.00 -68.25 -0.17% 39,374.70
38,893.40
39,097.30 3,868,275
154,731
1,512,391.08 2,112,600 173,575
8.95%
TITAN 27-Oct-22 2,743.00 149.90 5.78% 2,757.30
2,590.00
2,733.68 6,682,875
17,821
182,688.42 5,615,625 583,125
11.59%
ADANIENT 27-Oct-22 3,295.15 -2.80 -0.08% 3,318.25
3,234.10
3,277.49 4,367,500
8,735
143,144.38 15,478,000 -34,000
-0.22%
ICICIBANK 27-Oct-22 884.60 -2.15 -0.24% 885.55
874.60
879.17 14,988,875
10,901
131,777.69 84,364,500 1,090,375
1.31%
RELIANCE 27-Oct-22 2,442.00 15.75 0.65% 2,451.60
2,418.50
2,440.49 4,570,250
18,281
111,536.49 33,698,500 -223,250
-0.66%
HDFCBANK 27-Oct-22 1,438.20 -2.55 -0.18% 1,439.95
1,426.85
1,433.66 7,735,200
14,064
110,896.47 55,132,000 477,400
0.87%
AMBUJACEM 27-Oct-22 528.30 18.80 3.69% 529.00
500.95
516.00 20,703,600
11,502
106,830.58 63,385,200 2,424,600
3.98%
TATACHEM 27-Oct-22 1,184.50 33.20 2.88% 1,192.90
1,143.90
1,180.13 8,085,000
8,085
95,413.51 7,984,000 257,000
3.33%
SBIN 27-Oct-22 533.10 -4.40 -0.82% 535.90
527.20
530.91 16,485,000
10,990
87,520.51 50,211,000 3,166,500
6.73%
BAJFINANCE 27-Oct-22 7,376.00 -41.00 -0.55% 7,422.70
7,284.10
7,363.64 1,178,750
9,430
86,798.91 4,309,125 -750
-0.02%
INFY 27-Oct-22 1,438.55 -1.40 -0.10% 1,448.80
1,430.00
1,439.49 5,945,700
19,819
85,587.76 37,744,200 1,107,300
3.02%
AXISBANK 27-Oct-22 756.90 0.95 0.13% 758.00
743.45
751.13 11,176,800
9,314
83,952.30 46,446,000 218,400
0.47%
HEROMOTOCO 27-Oct-22 2,624.55 -24.35 -0.92% 2,738.35
2,616.20
2,675.47 3,125,700
10,419
83,627.17 3,018,600 663,300
28.16%
TCS 27-Oct-22 3,073.00 -26.60 -0.86% 3,111.70
3,063.85
3,081.81 2,522,250
16,815
77,730.95 12,692,850 765,300
6.42%
INDUSINDBK 27-Oct-22 1,216.00 9.60 0.80% 1,219.70
1,185.60
1,202.23 6,148,800
6,832
73,922.72 19,615,500 285,300
1.48%
NIFTY 24-Nov-22 17,378.00 6.75 0.04% 17,395.00
17,268.05
17,334.07 390,950
7,819
67,767.55 1,215,600 39,750
3.38%
BHARTIARTL 27-Oct-22 793.75 6.05 0.77% 797.25
783.25
791.59 8,041,750
8,465
63,657.69 40,472,850 -527,250
-1.29%
MARUTI 27-Oct-22 8,819.00 74.85 0.86% 8,882.65
8,748.75
8,821.12 702,800
7,028
61,994.83 3,300,500 51,600
1.59%
BANKNIFTY 24-Nov-22 39,445.00 -81.60 -0.21% 39,514.95
39,050.25
39,236.90 152,325
6,093
59,767.61 169,175 18,000
11.91%
ADANIPORTS 27-Oct-22 819.30 -8.85 -1.07% 829.75
809.05
818.09 7,117,500
5,694
58,227.56 69,766,250 511,250
0.74%
ZEEL 27-Oct-22 282.15 1.10 0.39% 285.40
278.15
281.76 20,247,000
6,749
57,047.95 100,374,000 207,000
0.21%
HDFC 27-Oct-22 2,331.15 7.65 0.33% 2,336.95
2,307.00
2,321.77 2,361,300
7,871
54,823.96 17,911,800 169,200
0.95%
TATAMOTORS 27-Oct-22 412.55 -1.05 -0.25% 413.75
407.95
411.23 12,780,825
8,969
52,558.59 62,208,375 433,200
0.70%
COALINDIA 27-Oct-22 231.35 -2.35 -1.01% 235.00
227.95
230.35 21,583,800
5,139
49,718.28 34,318,200 4,040,400
13.34%
M&M 27-Oct-22 1,245.10 -16.60 -1.32% 1,265.95
1,238.30
1,246.78 3,856,300
5,509
48,079.58 11,190,900 960,400
9.39%
MCDOWELL-N 27-Oct-22 877.75 8.70 1.00% 887.35
859.30
876.30 5,381,875
8,611
47,161.37 19,716,875 97,500
0.50%
INDIGO 27-Oct-22 1,794.90 -26.55 -1.46% 1,821.05
1,753.05
1,776.62 2,646,900
8,823
47,025.35 4,797,300 643,200
15.48%
ITC 27-Oct-22 335.80 -2.35 -0.69% 337.70
332.75
335.17 13,334,400
4,167
44,692.91 74,524,800 1,513,600
2.07%
KOTAKBANK 27-Oct-22 1,828.30 1.75 0.10% 1,834.30
1,810.25
1,823.69 2,418,400
6,046
44,104.12 22,530,400 168,400
0.75%
HINDUNILVR 27-Oct-22 2,604.00 -14.40 -0.55% 2,618.75
2,580.60
2,601.83 1,674,600
5,582
43,570.25 6,636,600 128,400
1.97%
UPL 27-Oct-22 692.65 3.70 0.54% 702.40
680.35
694.57 6,145,100
4,727
42,682.02 24,637,600 37,700
0.15%
INDIACEM 27-Oct-22 276.70 -2.35 -0.84% 279.70
269.45
274.17 15,111,900
5,211
41,432.30 18,432,400 1,383,300
8.11%
BANKBARODA 27-Oct-22 135.40 0.35 0.26% 135.75
130.60
132.97 30,905,550
5,283
41,095.11 92,552,850 2,187,900
2.42%
IDFCFIRSTB 27-Oct-22 53.10 -1.35 -2.48% 54.30
51.90
52.75 76,800,000
5,120
40,512.00 195,480,000 3,450,000
1.80%
ASIANPAINT 27-Oct-22 3,355.00 20.75 0.62% 3,362.60
3,300.00
3,332.43 1,212,800
6,064
40,415.71 5,415,800 32,800
0.61%
FEDERALBNK 27-Oct-22 122.95 1.80 1.49% 123.40
119.05
121.44 32,760,000
3,276
39,783.74 94,580,000 1,580,000
1.70%
HAL 27-Oct-22 2,468.05 -18.85 -0.76% 2,508.95
2,448.05
2,473.41 1,552,300
3,268
38,394.74 3,417,625 141,550
4.32%
INDHOTEL 27-Oct-22 343.00 0.10 0.03% 348.45
337.50
342.65 11,048,434
2,747
37,857.46 24,280,814 1,170,402
5.06%
LT 27-Oct-22 1,930.60 14.45 0.75% 1,933.15
1,910.00
1,923.46 1,907,100
6,357
36,682.31 9,051,300 267,900
3.05%
ULTRACEMCO 27-Oct-22 6,218.00 -81.65 -1.30% 6,315.30
6,138.95
6,214.64 580,700
5,807
36,088.41 2,068,700 66,400
3.32%
IBULHSGFIN 27-Oct-22 136.70 4.20 3.17% 137.35
130.00
134.68 26,532,000
6,633
35,733.30 43,176,000 2,928,000
7.27%
CANBK 27-Oct-22 228.55 0.60 0.26% 229.95
222.95
226.39 15,614,100
5,783
35,348.76 42,360,300 1,293,300
3.15%
EICHERMOT 27-Oct-22 3,493.30 -18.40 -0.52% 3,544.70
3,465.00
3,492.91 988,400
2,824
34,523.92 3,686,200 -33,950
-0.91%
BAJAJ-AUTO 27-Oct-22 3,587.95 15.25 0.43% 3,642.70
3,555.10
3,608.55 943,250
3,773
34,037.65 2,737,000 107,750
4.10%
TATAPOWER 27-Oct-22 223.40 0.65 0.29% 223.90
219.70
222.00 14,897,250
4,414
33,071.89 99,238,500 1,343,250
1.37%
HCLTECH 27-Oct-22 949.45 -6.80 -0.71% 966.50
948.00
957.62 3,404,100
4,863
32,598.34 15,789,900 31,500
0.20%
SRF 27-Oct-22 2,567.00 -16.30 -0.63% 2,605.00
2,553.70
2,579.11 1,216,500
3,244
31,374.87 3,892,875 176,625
4.75%
TATASTEEL 27-Oct-22 103.55 -0.45 -0.43% 103.70
102.10
102.85 29,707,500
6,990
30,554.16 210,647,000 484,500
0.23%
TVSMOTOR 27-Oct-22 1,080.00 5.85 0.54% 1,083.50
1,069.80
1,078.30 2,828,000
2,020
30,494.32 5,504,800 42,000
0.77%
JUBLFOOD 27-Oct-22 621.25 -18.85 -2.94% 638.50
614.70
621.47 4,906,250
3,925
30,490.87 10,615,000 736,250
7.45%
ACC 27-Oct-22 2,394.90 6.75 0.28% 2,406.00
2,353.10
2,380.90 1,245,250
4,981
29,648.16 4,539,500 44,500
0.99%
WIPRO 27-Oct-22 408.45 -3.55 -0.86% 413.65
407.65
409.77 7,130,000
7,130
29,216.60 36,914,000 1,321,000
3.71%
HINDALCO 27-Oct-22 411.20 -1.65 -0.40% 412.35
406.30
409.33 6,459,675
6,009
26,441.39 28,629,400 384,850
1.36%
BEL 27-Oct-22 106.40 1.55 1.48% 106.80
104.15
105.40 24,681,000
2,165
26,013.77 81,293,400 102,600
0.13%
IRCTC 27-Oct-22 731.75 1.40 0.19% 736.00
720.80
728.57 3,498,250
3,998
25,487.20 12,764,500 94,500
0.75%
DELTACORP 27-Oct-22 228.35 6.65 3.00% 229.45
222.30
226.73 11,198,700
4,869
25,390.81 16,686,500 1,547,900
10.22%
POWERGRID 27-Oct-22 210.05 3.05 1.47% 210.65
205.05
208.08 12,174,300
4,509
25,332.28 51,162,300 364,500
0.72%
DLF 27-Oct-22 370.35 1.20 0.33% 372.00
363.40
367.97 6,796,350
4,119
25,008.53 46,488,750 1,019,700
2.24%
JSWSTEEL 27-Oct-22 669.50 -6.55 -0.97% 675.50
662.20
668.02 3,597,750
2,665
24,033.69 26,649,000 334,800
1.27%
ABB 27-Oct-22 3,305.00 103.55 3.23% 3,316.00
3,185.55
3,267.15 734,500
2,938
23,997.22 1,339,750 94,500
7.59%
MINDTREE 27-Oct-22 3,284.30 -27.65 -0.83% 3,332.35
3,264.00
3,294.75 716,800
3,584
23,616.77 2,634,200 -1,400
-0.05%
BERGEPAINT 27-Oct-22 630.00 12.70 2.06% 630.30
608.60
621.27 3,686,100
3,351
22,900.63 7,508,600 -8,800
-0.12%
JINDALSTEL 27-Oct-22 446.60 -8.60 -1.89% 454.50
439.55
444.78 5,132,500
4,106
22,828.33 28,737,500 -566,250
-1.93%
DABUR 27-Oct-22 542.25 -5.05 -0.92% 546.50
536.55
542.39 4,186,250
3,349
22,705.80 12,778,750 16,250
0.13%
NIFTY 29-Dec-22 17,438.05 7.85 0.05% 17,451.10
17,326.95
17,391.00 129,850
2,597
22,582.21 194,500 9,000
4.85%
TECHM 27-Oct-22 1,028.50 -7.60 -0.73% 1,039.95
1,026.00
1,030.90 2,127,000
3,545
21,927.24 14,071,800 257,400
1.86%
SUNTV 27-Oct-22 540.70 11.25 2.12% 545.35
524.95
538.42 4,069,500
2,713
21,911.00 10,861,500 555,000
5.38%
GODREJCP 27-Oct-22 833.20 -21.60 -2.53% 854.80
826.25
836.60 2,591,000
2,591
21,676.31 6,692,000 522,000
8.46%
BIOCON 27-Oct-22 283.95 -8.75 -2.99% 290.90
282.80
285.33 7,553,200
3,284
21,551.55 19,690,300 1,575,500
8.70%
GRASIM 27-Oct-22 1,703.45 17.70 1.05% 1,704.85
1,657.40
1,685.12 1,278,225
2,691
21,539.63 7,658,425 70,300
0.93%
ASHOKLEY 27-Oct-22 159.80 2.50 1.59% 160.30
155.50
158.53 13,555,000
2,711
21,488.74 50,865,000 985,000
1.97%
SUNPHARMA 27-Oct-22 957.65 1.95 0.20% 963.40
948.55
956.75 2,244,200
3,206
21,471.38 22,838,900 145,600
0.64%
VEDL 27-Oct-22 292.75 -0.80 -0.27% 293.80
288.00
291.09 7,246,250
4,675
21,093.11 30,280,800 -113,150
-0.37%
DEEPAKNTR 27-Oct-22 2,195.20 23.70 1.09% 2,203.00
2,150.20
2,181.84 952,500
3,810
20,782.03 1,786,250 69,500
4.05%
NTPC 27-Oct-22 165.35 1.90 1.16% 165.50
162.00
163.59 12,642,600
2,218
20,682.03 60,870,300 2,257,200
3.85%
BAJAJFINSV 27-Oct-22 1,702.00 -5.55 -0.33% 1,709.80
1,683.05
1,697.37 1,199,500
2,399
20,359.95 6,473,500 -42,000
-0.64%
AUBANK 27-Oct-22 594.00 -11.85 -1.96% 604.95
587.30
593.95 3,396,000
3,396
20,170.54 7,105,000 618,000
9.53%
BHARATFORG 27-Oct-22 769.00 3.20 0.42% 773.95
759.00
767.82 2,599,000
2,599
19,955.64 6,834,000 195,000
2.94%
DIXON 27-Oct-22 4,319.00 -116.20 -2.62% 4,504.00
4,276.35
4,355.63 452,625
3,621
19,714.67 611,875 53,625
9.61%
ESCORTS 27-Oct-22 2,142.45 4.25 0.20% 2,168.65
2,111.00
2,143.21 875,600
1,592
18,765.95 1,155,000 89,100
8.36%
BANKNIFTY 29-Dec-22 39,600.00 -84.40 -0.21% 39,660.00
39,206.60
39,390.42 47,125
1,885
18,562.74 34,775 -950
-2.66%
PIDILITIND 27-Oct-22 2,663.40 -9.75 -0.36% 2,708.15
2,643.85
2,668.45 694,750
2,779
18,539.06 2,556,250 121,500
4.99%
M&MFIN 27-Oct-22 201.60 1.25 0.62% 203.40
198.60
200.74 9,184,000
2,296
18,435.96 22,496,000 284,000
1.28%
NMDC 27-Oct-22 135.75 2.30 1.72% 136.05
132.05
134.12 13,708,200
4,092
18,385.44 55,445,850 2,539,300
4.80%
LUPIN 27-Oct-22 722.95 -3.60 -0.50% 729.05
716.80
723.52 2,439,500
2,870
17,650.27 8,335,950 75,650
0.92%
TRENT 27-Oct-22 1,458.00 7.70 0.53% 1,485.90
1,442.05
1,462.34 1,202,775
1,659
17,588.66 4,400,025 -6,525
-0.15%
LTI 27-Oct-22 4,621.05 -42.80 -0.92% 4,688.45
4,601.75
4,636.60 373,050
2,487
17,296.84 1,171,800 1,350
0.12%
ZYDUSLIFE 27-Oct-22 424.85 -0.45 -0.11% 428.00
418.75
424.10 3,985,200
2,214
16,901.23 13,507,200 298,800
2.26%
GNFC 27-Oct-22 672.25 0.10 0.01% 675.30
659.95
667.50 2,527,200
1,944
16,869.06 5,096,000 65,000
1.29%
ABFRL 27-Oct-22 341.50 4.15 1.23% 344.85
334.55
340.47 4,945,200
1,902
16,836.92 7,514,000 -93,600
-1.23%
DALBHARAT 27-Oct-22 1,534.90 -44.30 -2.81% 1,570.00
1,495.60
1,520.91 1,107,000
2,214
16,836.47 1,466,500 128,000
9.56%
CUB 27-Oct-22 179.95 8.10 4.71% 180.00
171.55
176.69 9,495,000
1,899
16,776.72 7,555,000 10,000
0.13%
BHEL 27-Oct-22 64.05 -0.15 -0.23% 64.45
62.95
63.76 25,966,500
2,473
16,556.24 124,446,000 4,462,500
3.72%
PNB 27-Oct-22 36.95 0.15 0.41% 37.05
36.20
36.56 44,912,000
2,807
16,419.83 241,248,000 4,784,000
2.02%
RAMCOCEM 27-Oct-22 729.45 -28.30 -3.73% 759.60
711.25
727.08 2,246,550
2,643
16,334.22 3,230,850 297,500
10.14%
CHOLAFIN 27-Oct-22 737.50 5.00 0.68% 739.25
726.50
733.15 2,210,000
1,768
16,202.62 6,880,000 297,500
4.52%
IGL 27-Oct-22 386.30 0.35 0.09% 388.20
377.60
382.61 4,181,375
3,041
15,998.36 13,348,500 1,127,500
9.23%
CIPLA 27-Oct-22 1,131.10 -0.70 -0.06% 1,142.00
1,127.00
1,133.44 1,379,950
2,123
15,640.91 8,392,800 -46,150
-0.55%
SIEMENS 27-Oct-22 2,829.25 15.95 0.57% 2,838.95
2,779.00
2,810.66 552,200
2,008
15,520.46 1,737,175 109,725
6.74%
TATACOMM 27-Oct-22 1,222.00 34.55 2.91% 1,226.25
1,186.50
1,215.09 1,194,000
2,388
14,508.17 2,618,000 149,500
6.06%
DIVISLAB 27-Oct-22 3,742.00 2.35 0.06% 3,755.60
3,699.00
3,731.94 380,550
2,537
14,201.90 2,413,950 54,450
2.31%
BALRAMCHIN 27-Oct-22 364.50 2.35 0.65% 368.90
359.05
363.86 3,806,400
2,379
13,849.97 7,017,600 65,600
0.94%
HDFCLIFE 27-Oct-22 529.25 -1.75 -0.33% 534.60
528.05
530.59 2,600,400
2,364
13,797.46 21,913,100 634,700
2.98%
PERSISTENT 27-Oct-22 3,502.75 -66.35 -1.86% 3,568.00
3,490.00
3,519.08 387,150
2,581
13,624.12 630,900 44,400
7.57%
RBLBANK 27-Oct-22 123.05 1.35 1.11% 123.50
119.20
121.37 11,145,000
2,229
13,526.69 44,595,000 -105,000
-0.23%
LICHSGFIN 27-Oct-22 428.40 0.90 0.21% 429.70
422.55
426.13 3,170,000
1,585
13,508.32 10,074,000 360,000
3.71%
SRTRANSFIN 27-Oct-22 1,185.25 -11.55 -0.97% 1,197.95
1,168.80
1,181.58 1,135,200
1,892
13,413.30 4,107,600 107,400
2.68%
APOLLOHOSP 27-Oct-22 4,418.15 5.45 0.12% 4,444.90
4,370.05
4,406.73 301,750
2,414
13,297.31 1,521,750 7,125
0.47%
SAIL 27-Oct-22 81.50 -1.35 -1.63% 82.50
80.45
81.13 16,344,000
2,724
13,259.89 85,110,000 2,526,000
3.06%
UBL 27-Oct-22 1,722.75 -12.10 -0.70% 1,745.00
1,695.00
1,724.66 741,600
1,854
12,790.08 1,097,200 46,400
4.42%
DRREDDY 27-Oct-22 4,385.30 2.90 0.07% 4,416.60
4,365.00
4,387.86 285,500
2,284
12,527.34 1,707,250 24,500
1.46%
SBICARD 27-Oct-22 891.00 0.15 0.02% 904.00
885.00
892.52 1,396,000
1,745
12,459.58 5,036,800 134,400
2.74%
BANDHANBNK 27-Oct-22 276.20 1.70 0.62% 277.10
269.50
273.67 4,543,200
2,524
12,433.38 26,209,800 167,400
0.64%
TORNTPHARM 27-Oct-22 1,580.95 -31.00 -1.92% 1,616.45
1,557.70
1,585.85 779,500
1,559
12,361.70 1,847,000 109,500
6.30%
MARICO 27-Oct-22 523.35 -3.50 -0.66% 530.60
517.00
523.25 2,311,200
1,926
12,093.35 8,910,000 117,600
1.34%
APOLLOTYRE 27-Oct-22 272.30 -0.90 -0.33% 273.10
267.70
270.53 4,371,500
1,249
11,826.22 12,736,500 528,500
4.33%
HAVELLS 27-Oct-22 1,347.30 -6.20 -0.46% 1,360.50
1,327.45
1,343.81 876,000
1,752
11,771.78 4,175,500 158,500
3.95%
GRANULES 27-Oct-22 348.70 -2.50 -0.71% 354.20
342.95
347.71 3,360,000
1,680
11,683.06 8,690,000 -48,000
-0.55%
AARTIIND 27-Oct-22 769.30 -9.45 -1.21% 783.60
764.85
773.49 1,484,100
1,746
11,479.37 3,541,950 512,550
16.92%
TATACONSUM 27-Oct-22 783.50 -11.60 -1.46% 794.95
780.20
785.28 1,450,800
1,612
11,392.84 7,983,000 263,700
3.42%
PVR 27-Oct-22 1,763.35 -30.15 -1.68% 1,786.10
1,755.90
1,767.33 628,001
1,543
11,098.85 3,269,431 66,748
2.08%
ICICIPRULI 27-Oct-22 526.10 2.05 0.39% 527.40
515.60
521.37 2,074,500
1,383
10,815.82 6,921,000 96,000
1.41%
MPHASIS 27-Oct-22 2,119.75 -9.65 -0.45% 2,143.95
2,090.00
2,115.73 504,175
2,881
10,666.98 2,206,225 109,900
5.24%
SBILIFE 27-Oct-22 1,248.95 -2.00 -0.16% 1,260.00
1,244.60
1,250.51 850,500
1,134
10,635.59 5,659,500 66,000
1.18%
BPCL 27-Oct-22 308.90 -4.20 -1.34% 311.40
306.65
308.32 3,393,000
1,885
10,461.30 16,569,000 597,600
3.74%
SHREECEM 27-Oct-22 21,300.00 -69.40 -0.32% 21,409.00
20,945.00
21,215.17 48,650
1,946
10,321.18 340,750 1,225
0.36%
NAVINFLUOR 27-Oct-22 4,620.95 9.45 0.20% 4,674.95
4,538.55
4,610.82 220,275
979
10,156.48 472,500 450
0.10%
GUJGASLTD 27-Oct-22 481.55 -8.35 -1.70% 495.05
473.65
481.48 2,086,250
1,669
10,044.88 6,993,750 355,000
5.35%
ONGC 27-Oct-22 134.40 1.45 1.09% 134.50
131.45
133.21 7,484,400
1,944
9,969.97 39,096,750 100,100
0.26%
BRITANNIA 27-Oct-22 3,786.75 11.00 0.29% 3,797.10
3,734.70
3,765.75 263,200
1,316
9,911.45 1,479,000 26,200
1.80%
IDEA 27-Oct-22 9.10 0.00 0.00% 9.25
9.00
9.13 108,360,000
1,548
9,893.27 447,650,000 4,200,000
0.95%
CUMMINSIND 27-Oct-22 1,241.95 7.90 0.64% 1,242.65
1,211.15
1,231.22 796,800
1,328
9,810.36 3,463,800 61,800
1.82%
HINDPETRO 27-Oct-22 219.00 -2.90 -1.31% 220.45
215.90
218.06 4,463,100
1,653
9,732.24 21,108,600 907,200
4.49%
NAUKRI 27-Oct-22 3,930.75 -93.80 -2.33% 4,065.45
3,920.25
3,948.24 243,875
1,951
9,628.77 1,659,625 32,250
1.98%
IDFC 27-Oct-22 71.00 -0.70 -0.98% 71.80
69.60
70.46 13,450,000
1,345
9,476.87 124,770,000 -490,000
-0.39%
COLPAL 27-Oct-22 1,586.50 10.65 0.68% 1,596.50
1,561.00
1,581.03 594,650
1,699
9,401.59 2,224,600 32,200
1.47%
MUTHOOTFIN 27-Oct-22 1,054.50 12.00 1.15% 1,056.85
1,034.50
1,047.63 895,125
2,387
9,377.60 6,494,625 26,250
0.41%
ADANIENT 24-Nov-22 3,310.00 -5.85 -0.18% 3,331.35
3,253.70
3,296.22 281,000
562
9,262.38 362,500 46,500
14.72%
L&TFH 27-Oct-22 78.15 -0.15 -0.19% 78.40
76.75
77.73 11,333,480
1,270
8,809.51 50,625,852 1,151,196
2.33%
JKCEMENT 27-Oct-22 2,574.95 -53.00 -2.02% 2,640.00
2,535.00
2,568.32 340,750
1,363
8,751.55 371,750 23,250
6.67%
NESTLEIND 27-Oct-22 19,249.95 24.95 0.13% 19,306.90
19,098.10
19,221.32 45,480
1,137
8,741.86 234,040 9,440
4.20%
PAGEIND 27-Oct-22 53,509.60 266.55 0.50% 53,623.75
52,505.10
53,136.59 16,305
1,087
8,663.92 84,480 2,250
2.74%
ASTRAL 27-Oct-22 2,275.00 14.30 0.63% 2,278.75
2,216.80
2,250.49 376,200
1,368
8,466.34 1,138,225 -29,425
-2.52%
VOLTAS 27-Oct-22 913.95 -12.55 -1.35% 930.35
909.65
916.72 921,000
1,842
8,442.99 3,792,500 110,000
2.99%
IEX 27-Oct-22 146.40 -0.05 -0.03% 147.30
145.20
146.16 5,775,000
1,540
8,440.74 49,582,500 -56,250
-0.11%
GLENMARK 27-Oct-22 398.30 -3.10 -0.77% 402.65
392.30
398.03 2,063,100
1,794
8,211.76 8,418,000 55,200
0.66%
BATAINDIA 27-Oct-22 1,794.00 -15.25 -0.84% 1,820.85
1,783.05
1,795.92 448,800
1,632
8,060.09 1,966,800 71,775
3.79%
CONCOR 27-Oct-22 701.90 -9.50 -1.34% 712.80
695.25
701.08 1,149,000
1,149
8,055.41 7,170,000 205,000
2.94%
BOSCHLTD 27-Oct-22 15,949.95 -75.85 -0.47% 16,163.00
15,920.35
16,011.36 50,300
1,006
8,053.71 199,650 10,750
5.69%
IOC 27-Oct-22 67.80 -0.05 -0.07% 67.95
67.10
67.59 11,358,750
1,165
7,677.38 93,648,750 575,250
0.62%
POLYCAB 27-Oct-22 2,604.70 -33.15 -1.26% 2,669.00
2,596.30
2,616.22 291,300
971
7,621.05 933,000 1,200
0.13%
MANAPPURAM 27-Oct-22 102.45 1.20 1.19% 103.00
100.75
101.79 7,464,000
1,244
7,597.61 26,634,000 -270,000
-1.00%
AUROPHARMA 27-Oct-22 542.35 -2.75 -0.50% 546.40
539.15
543.12 1,393,000
1,393
7,565.66 13,958,000 -2,000
-0.01%
TITAN 24-Nov-22 2,755.95 151.60 5.82% 2,767.10
2,710.05
2,746.73 271,125
723
7,447.07 169,875 75,375
79.76%
GODREJPROP 27-Oct-22 1,232.30 -2.60 -0.21% 1,237.00
1,215.00
1,226.57 600,275
1,847
7,362.79 4,449,575 102,375
2.35%
COFORGE 27-Oct-22 3,569.95 -43.70 -1.21% 3,635.00
3,546.60
3,580.64 197,850
1,319
7,084.30 640,200 16,800
2.69%
MGL 27-Oct-22 821.25 -10.20 -1.23% 842.95
813.55
825.19 852,800
1,066
7,037.22 2,771,200 204,000
7.95%
RELIANCE 24-Nov-22 2,452.85 14.80 0.61% 2,461.25
2,432.10
2,451.95 287,000
1,148
7,037.10 852,000 41,250
5.09%
MCX 27-Oct-22 1,332.50 10.90 0.82% 1,343.40
1,305.65
1,327.91 527,600
1,319
7,006.05 2,270,400 -27,200
-1.18%
PETRONET 27-Oct-22 205.90 1.00 0.49% 207.10
203.05
205.30 3,294,000
1,098
6,762.58 14,091,000 465,000
3.41%
CANFINHOME 27-Oct-22 503.95 1.60 0.32% 506.00
495.95
500.88 1,344,525
1,379
6,734.46 6,918,600 30,225
0.44%
GAIL 27-Oct-22 87.40 -0.30 -0.34% 87.65
86.05
86.78 7,649,400
836
6,638.15 60,490,650 1,079,700
1.82%
BALKRISIND 27-Oct-22 1,917.65 -5.85 -0.30% 1,931.20
1,910.70
1,920.71 344,400
1,148
6,614.93 2,527,500 10,200
0.41%
LAURUSLABS 27-Oct-22 525.00 -2.35 -0.45% 535.00
521.55
528.04 1,234,800
1,372
6,520.24 6,449,400 212,400
3.41%
LTTS 27-Oct-22 3,573.25 -21.15 -0.59% 3,616.80
3,546.05
3,576.59 180,600
903
6,459.32 914,200 4,600
0.51%
MRF 27-Oct-22 82,898.90 324.50 0.39% 83,123.95
81,888.00
82,487.67 7,590
759
6,260.81 53,730 1,130
2.15%
ADANIPORTS 24-Nov-22 823.30 -9.35 -1.12% 833.30
814.00
821.03 716,250
573
5,880.63 807,500 228,750
39.52%
CROMPTON 27-Oct-22 396.05 -3.40 -0.85% 401.50
395.15
397.34 1,407,000
938
5,590.57 4,683,000 172,500
3.82%
PEL 27-Oct-22 849.25 -12.70 -1.47% 865.40
841.10
847.67 658,625
2,395
5,582.97 4,907,100 120,450
2.52%
INFY 24-Nov-22 1,442.50 -1.60 -0.11% 1,452.60
1,436.30
1,443.68 385,500
1,285
5,565.39 1,562,100 57,600
3.83%
ICICIGI 27-Oct-22 1,146.65 -15.45 -1.33% 1,165.30
1,140.75
1,147.84 482,800
1,136
5,541.77 4,982,700 64,600
1.31%
MOTHERSON 27-Oct-22 76.95 0.40 0.52% 77.00
75.65
76.32 7,215,750
1,069
5,507.06 60,169,500 -432,000
-0.71%
GMRINFRA 27-Oct-22 35.55 -0.45 -1.25% 36.00
35.10
35.44 15,502,500
689
5,494.09 130,027,500 1,080,000
0.84%
TCS 24-Nov-22 3,090.20 -24.20 -0.78% 3,125.00
3,077.85
3,095.24 175,800
1,172
5,441.43 556,200 30,000
5.70%
OBEROIRLTY 27-Oct-22 946.00 -3.10 -0.33% 950.65
933.90
944.22 569,800
814
5,380.17 5,584,600 151,200
2.78%
NATIONALUM 27-Oct-22 72.75 -0.30 -0.41% 73.20
71.95
72.42 7,280,250
1,713
5,272.36 68,820,250 671,500
0.99%
HDFCAMC 27-Oct-22 1,916.00 5.60 0.29% 1,916.00
1,886.80
1,903.62 269,100
897
5,122.64 2,183,100 51,000
2.39%
COROMANDEL 27-Oct-22 1,001.40 -15.95 -1.57% 1,019.00
993.85
1,002.55 502,600
718
5,038.82 1,057,000 93,800
9.74%
HDFCBANK 24-Nov-22 1,444.70 -2.75 -0.19% 1,446.50
1,433.30
1,439.78 349,250
635
5,028.43 1,595,000 84,150
5.57%
EXIDEIND 27-Oct-22 158.05 -0.20 -0.13% 158.50
156.30
157.44 3,164,400
879
4,982.03 24,454,800 295,200
1.22%
INDUSTOWER 27-Oct-22 201.00 -0.60 -0.30% 201.60
198.10
199.78 2,486,400
888
4,967.33 13,179,600 -47,600
-0.36%
ALKEM 27-Oct-22 3,210.50 -81.75 -2.48% 3,291.80
3,200.10
3,228.71 149,800
749
4,836.61 337,600 2,400
0.72%
TATAMOTORS 24-Nov-22 413.85 -0.70 -0.17% 414.40
408.85
412.00 1,169,925
821
4,820.09 4,075,500 260,775
6.84%
PFC 27-Oct-22 105.40 -0.75 -0.71% 106.00
104.70
105.27 4,575,600
738
4,816.73 59,551,000 204,600
0.34%
CHAMBLFERT 27-Oct-22 321.40 -1.95 -0.60% 324.30
316.85
320.45 1,410,000
940
4,518.35 5,605,500 -67,500
-1.19%
HINDCOPPER 27-Oct-22 111.45 -0.05 -0.04% 112.20
109.45
111.09 4,011,900
933
4,456.82 17,367,700 180,600
1.05%
ICICIBANK 24-Nov-22 888.75 -1.90 -0.21% 889.50
879.00
883.59 495,000
360
4,373.77 1,485,000 134,750
9.98%
RECLTD 27-Oct-22 95.55 -0.10 -0.10% 95.80
94.50
95.08 4,416,000
552
4,198.73 41,888,000 104,000
0.25%
OFSS 27-Oct-22 2,982.00 -63.95 -2.10% 3,048.05
2,970.00
2,991.24 139,000
695
4,157.82 517,600 17,600
3.52%
TATACHEM 24-Nov-22 1,188.40 32.20 2.78% 1,197.40
1,151.80
1,184.74 350,000
350
4,146.59 161,000 29,000
21.97%
INDIAMART 27-Oct-22 4,429.70 -77.80 -1.73% 4,525.00
4,400.35
4,447.17 91,350
609
4,062.49 214,050 5,250
2.51%
BAJFINANCE 24-Nov-22 7,407.15 -42.30 -0.57% 7,449.45
7,320.00
7,394.41 54,750
438
4,048.44 86,750 4,750
5.79%
LALPATHLAB 27-Oct-22 2,425.70 -37.85 -1.54% 2,470.05
2,424.00
2,441.59 162,500
650
3,967.58 1,136,250 14,750
1.32%
PIIND 27-Oct-22 3,057.45 -19.70 -0.64% 3,106.95
3,039.90
3,071.15 126,750
507
3,892.68 1,774,750 2,250
0.13%
SBIN 24-Nov-22 535.60 -3.70 -0.69% 536.05
529.45
532.66 724,500
483
3,859.12 1,204,500 160,500
15.37%
IRCTC 24-Nov-22 722.50 1.80 0.25% 726.80
711.65
717.92 535,500
612
3,844.46 1,011,500 121,625
13.67%
AARTIIND 24-Nov-22 770.00 -8.30 -1.07% 783.10
767.45
771.31 495,550
583
3,822.23 676,600 384,200
131.40%
BAJAJ-AUTO 24-Nov-22 3,572.50 14.30 0.40% 3,623.50
3,560.60
3,583.92 105,250
421
3,772.08 119,750 77,500
183.43%
ABCAPITAL 27-Oct-22 115.70 -0.35 -0.30% 116.05
114.10
115.11 3,191,400
591
3,673.62 22,366,800 -113,400
-0.50%
ABBOTINDIA 27-Oct-22 19,111.05 -97.85 -0.51% 19,552.30
19,012.15
19,235.02 18,720
468
3,600.80 47,920 1,200
2.57%
FSL 27-Oct-22 105.10 -0.85 -0.80% 106.30
103.95
105.05 3,411,200
656
3,583.47 15,215,200 353,600
2.38%
RAIN 27-Oct-22 172.00 1.70 1.00% 173.60
169.50
171.79 2,051,000
586
3,523.41 10,097,500 119,000
1.19%
COALINDIA 24-Nov-22 231.60 -2.70 -1.15% 234.30
228.70
231.17 1,486,800
354
3,437.04 1,747,200 63,000
3.74%
BSOFT 27-Oct-22 294.60 -2.05 -0.69% 298.60
293.45
295.52 1,138,800
876
3,365.38 8,197,800 3,900
0.05%
GSPL 27-Oct-22 226.10 -0.20 -0.09% 227.15
221.75
224.60 1,485,000
594
3,335.31 5,565,000 132,500
2.44%
METROPOLIS 27-Oct-22 1,529.25 -38.45 -2.45% 1,574.95
1,508.75
1,533.74 215,400
718
3,303.68 637,800 18,600
3.00%
INDUSINDBK 24-Nov-22 1,220.70 8.80 0.73% 1,224.10
1,192.30
1,205.28 260,100
289
3,134.93 325,800 35,100
12.07%
WIPRO 24-Nov-22 410.45 -3.30 -0.80% 415.25
409.50
411.73 742,000
742
3,055.04 2,329,000 87,000
3.88%
BIOCON 24-Nov-22 285.40 -8.80 -2.99% 292.00
283.10
286.50 1,060,300
461
3,037.76 869,400 310,500
55.56%
TECHM 24-Nov-22 1,022.40 -5.20 -0.51% 1,030.50
1,017.80
1,022.74 294,600
491
3,012.99 1,092,000 82,800
8.20%
TATAPOWER 24-Nov-22 224.35 0.40 0.18% 224.90
220.95
223.12 1,350,000
400
3,012.12 3,466,125 317,250
10.08%
MFSL 27-Oct-22 773.45 2.30 0.30% 779.95
763.00
772.56 389,350
599
3,007.96 1,529,450 35,750
2.39%
TORNTPOWER 27-Oct-22 492.35 -12.00 -2.38% 506.05
490.50
494.05 600,000
400
2,964.30 3,526,500 45,000
1.29%
HINDUNILVR 24-Nov-22 2,604.40 -14.80 -0.57% 2,617.20
2,579.90
2,600.76 113,400
378
2,949.26 1,810,800 33,900
1.91%
AXISBANK 24-Nov-22 760.65 1.80 0.24% 761.15
747.55
754.43 387,600
323
2,924.17 627,600 122,400
24.23%
ITC 24-Nov-22 337.30 -2.30 -0.68% 339.05
334.30
336.68 854,400
267
2,876.59 2,243,200 144,000
6.86%
AMARAJABAT 27-Oct-22 503.00 0.25 0.05% 504.25
497.95
501.31 546,000
546
2,737.15 5,715,000 13,000
0.23%
SYNGENE 27-Oct-22 565.95 -4.80 -0.84% 573.00
563.45
565.91 444,000
444
2,512.64 2,172,000 16,000
0.74%
TATASTEEL 24-Nov-22 103.90 -0.55 -0.53% 104.25
102.60
103.30 2,431,000
572
2,511.22 6,294,250 42,500
0.68%
BHARTIARTL 24-Nov-22 792.65 6.60 0.84% 795.65
782.00
790.86 315,400
332
2,494.37 720,100 36,100
5.28%
INDHOTEL 24-Nov-22 344.35 0.15 0.04% 349.95
339.30
344.15 703,850
175
2,422.30 744,070 56,308
8.19%
ZEEL 24-Nov-22 284.05 1.45 0.51% 286.75
279.90
282.69 849,000
283
2,400.04 1,902,000 219,000
13.01%
FEDERALBNK 24-Nov-22 123.35 1.60 1.31% 123.80
119.75
121.81 1,960,000
196
2,387.48 1,550,000 100,000
6.90%
HAL 24-Nov-22 2,468.00 -16.90 -0.68% 2,499.00
2,447.10
2,465.94 94,050
198
2,319.22 144,875 21,375
17.31%
IDFCFIRSTB 24-Nov-22 53.35 -1.40 -2.56% 54.70
52.20
53.29 4,275,000
285
2,278.15 7,080,000 1,170,000
19.80%
IPCALAB 27-Oct-22 922.20 -0.70 -0.08% 922.85
910.70
917.82 246,350
379
2,261.05 1,270,750 32,500
2.62%
RAMCOCEM 24-Nov-22 720.65 -28.95 -3.86% 745.25
705.00
719.80 313,650
369
2,257.65 307,700 196,350
176.34%
WHIRLPOOL 27-Oct-22 1,653.05 -9.25 -0.56% 1,673.90
1,634.00
1,649.10 135,450
387
2,233.71 580,650 20,650
3.69%
ASIANPAINT 24-Nov-22 3,366.50 20.60 0.62% 3,370.40
3,312.40
3,343.13 63,800
319
2,132.92 92,400 10,400
12.68%
IBULHSGFIN 24-Nov-22 137.40 4.30 3.23% 138.00
131.65
135.11 1,528,000
382
2,064.48 1,628,000 320,000
24.46%
POWERGRID 24-Nov-22 209.40 2.85 1.38% 209.85
204.55
207.25 990,900
367
2,053.64 3,045,600 388,800
14.63%
HEROMOTOCO 24-Nov-22 2,639.35 -22.05 -0.83% 2,749.95
2,628.40
2,688.82 72,300
241
1,944.02 83,100 12,000
16.88%
MARUTI 24-Nov-22 8,858.35 69.65 0.79% 8,920.00
8,794.45
8,866.79 21,500
215
1,906.36 53,100 5,200
10.86%
KOTAKBANK 24-Nov-22 1,837.00 2.85 0.16% 1,841.55
1,819.25
1,830.11 102,800
257
1,881.35 240,000 31,600
15.16%
IEX 24-Nov-22 147.10 -0.05 -0.03% 148.00
145.95
146.74 1,263,750
337
1,854.43 3,142,500 78,750
2.57%
MCDOWELL-N 24-Nov-22 882.30 8.50 0.97% 891.05
865.05
879.87 210,625
337
1,853.23 186,875 6,875
3.82%
BEL 24-Nov-22 106.75 1.60 1.52% 107.00
104.50
105.67 1,596,000
140
1,686.49 2,565,000 102,600
4.17%
AMBUJACEM 24-Nov-22 530.75 18.55 3.62% 530.75
505.00
518.40 322,200
179
1,670.28 687,600 -34,200
-4.74%
M&M 24-Nov-22 1,251.00 -16.40 -1.29% 1,269.15
1,244.45
1,252.25 132,300
189
1,656.73 258,300 46,900
22.19%
HCLTECH 24-Nov-22 952.00 -8.45 -0.88% 970.45
952.00
960.44 168,700
241
1,620.26 427,000 51,800
13.81%
LT 24-Nov-22 1,931.95 12.90 0.67% 1,934.00
1,914.25
1,925.37 83,700
279
1,611.53 153,000 24,000
18.60%
ATUL 27-Oct-22 8,924.00 -124.45 -1.38% 9,064.75
8,900.00
8,957.58 17,250
230
1,545.18 156,975 -75
-0.05%
IDEA 24-Nov-22 9.15 0.00 0.00% 9.25
9.10
9.19 16,450,000
235
1,511.76 31,640,000 5,810,000
22.49%
CANBK 24-Nov-22 230.00 1.05 0.46% 230.90
224.15
226.96 639,900
237
1,452.32 610,200 32,400
5.61%
SUNTV 24-Nov-22 539.85 12.05 2.28% 542.75
522.80
537.21 270,000
180
1,450.47 235,500 37,500
18.94%
UPL 24-Nov-22 695.50 3.25 0.47% 704.90
690.65
696.92 208,000
160
1,449.59 418,600 37,700
9.90%
TVSMOTOR 24-Nov-22 1,077.00 6.25 0.58% 1,081.10
1,066.45
1,074.45 133,000
95
1,429.02 161,000 23,800
17.35%
HONAUT 27-Oct-22 39,641.00 -542.15 -1.35% 40,206.60
39,570.00
39,854.54 3,525
235
1,404.87 19,185 180
0.95%
GODREJCP 24-Nov-22 837.55 -21.65 -2.52% 856.15
831.75
840.89 165,000
165
1,387.47 184,000 43,000
30.50%
INDIGO 24-Nov-22 1,800.95 -29.55 -1.61% 1,824.15
1,764.05
1,785.07 77,100
257
1,376.29 65,700 17,400
36.02%
BANKBARODA 24-Nov-22 136.00 0.25 0.18% 136.35
131.60
133.72 1,023,750
175
1,368.96 830,700 -70,200
-7.79%
ADANIENT 29-Dec-22 3,321.25 -8.30 -0.25% 3,340.00
3,270.00
3,310.23 41,000
82
1,357.19 37,500 -13,500
-26.47%
HDFC 24-Nov-22 2,339.45 4.70 0.20% 2,345.05
2,317.90
2,331.83 57,600
192
1,343.13 234,900 21,000
9.82%
INTELLECT 27-Oct-22 520.00 -8.35 -1.58% 523.80
515.60
520.08 248,250
331
1,291.10 1,757,250 29,250
1.69%
PNB 24-Nov-22 37.15 0.20 0.54% 37.25
36.40
36.72 3,440,000
215
1,263.17 10,912,000 416,000
3.96%
BHEL 24-Nov-22 64.50 -0.05 -0.08% 64.75
63.30
64.09 1,963,500
187
1,258.41 2,856,000 147,000
5.43%
IGL 24-Nov-22 388.95 0.75 0.19% 390.05
379.65
385.94 319,000
232
1,231.15 460,625 30,250
7.03%
VEDL 24-Nov-22 293.95 -1.00 -0.34% 294.90
289.30
292.50 413,850
267
1,210.51 990,450 203,050
25.79%
HINDALCO 24-Nov-22 412.85 -1.75 -0.42% 413.95
408.05
410.99 290,250
270
1,192.90 593,400 -6,450
-1.08%
DEEPAKNTR 24-Nov-22 2,192.00 23.25 1.07% 2,196.90
2,152.00
2,176.64 54,750
219
1,191.71 102,250 3,750
3.81%
BHARATFORG 24-Nov-22 770.00 3.45 0.45% 773.50
761.25
768.56 154,000
154
1,183.58 169,000 26,000
18.18%
ULTRACEMCO 24-Nov-22 6,244.30 -84.25 -1.33% 6,345.35
6,176.00
6,250.51 17,700
177
1,106.34 26,700 6,100
29.61%
DELTACORP 24-Nov-22 229.65 6.75 3.03% 230.20
222.90
227.72 483,000
210
1,099.89 542,800 55,200
11.32%
ONGC 24-Nov-22 134.40 1.55 1.17% 134.45
131.45
132.95 820,050
213
1,090.26 1,455,300 188,650
14.89%
INDIACEM 24-Nov-22 278.30 -1.65 -0.59% 280.80
271.10
275.73 391,500
135
1,079.48 609,000 8,700
1.45%
BAJAJFINSV 24-Nov-22 1,700.65 -6.50 -0.38% 1,710.00
1,685.00
1,697.59 62,000
124
1,052.51 237,500 12,500
5.56%
TITAN 29-Dec-22 2,769.30 156.35 5.98% 2,775.00
2,724.85
2,758.03 37,875
101
1,044.60 25,500 18,000
240.00%
NTPC 24-Nov-22 164.70 1.90 1.17% 164.75
161.45
162.86 627,000
110
1,021.13 1,915,200 188,100
10.89%
GUJGASLTD 24-Nov-22 472.00 -8.15 -1.70% 485.45
465.05
472.09 211,250
169
997.29 350,000 112,500
47.37%
HDFCLIFE 24-Nov-22 531.95 -2.05 -0.38% 537.00
531.00
533.70 182,600
166
974.54 570,900 39,600
7.45%
NMDC 24-Nov-22 136.10 2.25 1.68% 136.30
132.50
134.32 723,600
216
971.94 1,350,050 157,450
13.20%
EICHERMOT 24-Nov-22 3,483.00 -15.60 -0.45% 3,521.25
3,457.35
3,477.30 27,650
79
961.47 117,600 350
0.30%
JUBLFOOD 24-Nov-22 620.15 -20.05 -3.13% 636.00
614.60
621.69 151,250
121
940.31 168,750 25,000
17.39%
ZYDUSLIFE 24-Nov-22 425.95 -1.25 -0.29% 429.50
421.15
426.11 219,600
122
935.74 369,000 34,200
10.22%
RELIANCE 29-Dec-22 2,465.00 14.60 0.60% 2,475.00
2,449.15
2,464.70 37,000
148
911.94 71,750 7,000
10.81%
SRF 24-Nov-22 2,580.00 -18.05 -0.69% 2,616.80
2,568.00
2,594.11 33,750
90
875.51 67,125 8,250
14.01%
LTI 24-Nov-22 4,598.80 -44.10 -0.95% 4,668.80
4,586.15
4,610.11 18,750
125
864.40 52,800 6,900
15.03%
RBLBANK 24-Nov-22 123.50 1.25 1.02% 124.00
119.75
121.64 705,000
141
857.56 1,305,000 95,000
7.85%
ABFRL 24-Nov-22 343.00 3.90 1.15% 346.00
337.10
342.20 247,000
95
845.23 231,400 18,200
8.54%
JSWSTEEL 24-Nov-22 672.15 -7.00 -1.03% 676.60
665.50
671.24 125,550
93
842.74 283,500 8,100
2.94%
IOC 24-Nov-22 67.90 -0.15 -0.22% 68.10
67.35
67.73 1,238,250
127
838.67 5,362,500 224,250
4.36%
SAIL 24-Nov-22 81.20 -1.45 -1.75% 82.10
80.40
81.05 1,008,000
168
816.98 5,892,000 240,000
4.25%
INFY 29-Dec-22 1,449.95 -0.65 -0.04% 1,460.00
1,444.00
1,451.19 55,800
186
809.76 72,300 20,100
38.51%
FSL 24-Nov-22 104.40 -0.70 -0.67% 105.05
103.20
104.11 774,800
149
806.64 1,788,800 109,200
6.50%
CUB 24-Nov-22 178.90 8.05 4.71% 178.90
170.85
175.03 460,000
92
805.14 300,000 -5,000
-1.64%
L&TFH 24-Nov-22 78.40 -0.20 -0.25% 78.55
77.20
78.08 1,026,260
115
801.30 1,998,976 26,772
1.36%
IDFC 24-Nov-22 71.40 -0.65 -0.90% 71.75
70.00
70.78 1,080,000
108
764.42 1,570,000 140,000
9.79%
ACC 24-Nov-22 2,403.15 2.45 0.10% 2,415.00
2,370.00
2,391.06 31,750
127
759.16 59,500 7,750
14.98%
DLF 24-Nov-22 372.45 1.50 0.40% 373.65
365.05
369.75 204,600
124
756.51 534,600 21,450
4.18%
JINDALSTEL 24-Nov-22 448.45 -8.55 -1.87% 455.15
441.95
447.35 168,750
135
754.90 147,500 -1,250
-0.84%
DIXON 24-Nov-22 4,279.95 -106.85 -2.44% 4,448.35
4,238.30
4,301.93 17,500
140
752.84 25,875 5,625
27.78%
ASHOKLEY 24-Nov-22 160.90 2.85 1.80% 161.10
156.30
159.19 465,000
93
740.23 975,000 50,000
5.41%
SUNPHARMA 24-Nov-22 962.00 2.40 0.25% 966.85
953.50
961.05 76,300
109
733.28 206,500 25,900
14.34%
MINDTREE 24-Nov-22 3,294.00 -30.30 -0.91% 3,340.00
3,280.00
3,307.69 21,800
109
721.08 35,600 1,400
4.09%
LUPIN 24-Nov-22 726.00 -4.45 -0.61% 732.10
720.70
727.05 96,900
114
704.51 240,550 11,050
4.81%
PERSISTENT 24-Nov-22 3,510.85 -63.35 -1.77% 3,576.25
3,494.05
3,525.65 19,800
132
698.08 20,850 2,850
15.83%
IRCTC 29-Dec-22 717.15 2.40 0.34% 720.10
705.35
713.56 97,125
111
693.05 183,750 39,375
27.27%
DABUR 24-Nov-22 543.00 -4.90 -0.89% 547.00
537.90
542.56 126,250
101
684.98 231,250 22,500
10.78%
HDFCAMC 24-Nov-22 1,916.80 1.05 0.05% 1,916.80
1,890.00
1,905.12 35,400
118
674.41 113,400 10,500
10.20%
TATACONSUM 24-Nov-22 788.10 -11.10 -1.39% 796.45
785.05
790.29 83,700
93
661.47 176,400 35,100
24.84%
BPCL 24-Nov-22 308.80 -3.70 -1.18% 310.00
306.60
307.70 212,400
118
653.55 801,000 77,400
10.70%
AUBANK 24-Nov-22 596.45 -11.45 -1.88% 605.65
588.75
595.17 109,000
109
648.74 179,000 37,000
26.06%
GODREJPROP 24-Nov-22 1,237.75 -3.05 -0.25% 1,241.95
1,224.65
1,232.59 52,325
161
644.95 145,600 12,675
9.54%
SBICARD 24-Nov-22 896.60 0.70 0.08% 905.90
889.85
896.39 71,200
89
638.23 77,600 16,000
25.97%
GNFC 24-Nov-22 674.75 0.25 0.04% 676.50
664.20
670.12 94,900
73
635.94 161,200 3,900
2.48%
TRENT 24-Nov-22 1,465.65 8.80 0.60% 1,490.45
1,449.15
1,466.79 42,050
58
616.79 36,975 3,625
10.87%
FSL 29-Dec-22 104.00 -0.75 -0.72% 104.55
102.95
103.87 592,800
114
615.74 176,800 140,400
385.71%
POLYCAB 24-Nov-22 2,580.00 -34.95 -1.34% 2,640.00
2,570.35
2,584.47 22,500
75
581.51 36,300 9,300
34.44%
CIPLA 24-Nov-22 1,128.75 -1.15 -0.10% 1,138.00
1,126.30
1,131.03 50,700
78
573.43 193,700 13,000
7.19%
ICICIBANK 29-Dec-22 893.00 -2.10 -0.23% 893.15
884.00
886.70 63,250
46
560.84 141,625 1,375
0.98%
UBL 24-Nov-22 1,722.10 -17.90 -1.03% 1,750.60
1,701.00
1,725.53 32,000
80
552.17 19,600 12,800
188.24%
DIVISLAB 24-Nov-22 3,757.50 -0.25 -0.01% 3,771.20
3,720.00
3,748.09 14,700
98
550.97 49,350 1,950
4.11%
VOLTAS 24-Nov-22 917.00 -11.95 -1.29% 933.25
912.80
920.04 59,500
119
547.42 138,000 7,500
5.75%
FINNIFTY 25-Oct-22 17,755.10 -43.55 -0.24% 17,776.95
17,643.00
17,713.35 3,040
0
538.49 6,360 -160
-2.45%
DRREDDY 24-Nov-22 4,393.15 1.20 0.03% 4,426.55
4,370.40
4,395.00 12,250
98
538.39 46,500 4,500
10.71%
MOTHERSON 24-Nov-22 77.20 0.30 0.39% 77.35
76.10
76.76 668,250
99
512.95 3,084,750 216,000
7.53%
NAUKRI 24-Nov-22 3,942.00 -90.95 -2.26% 4,010.90
3,928.70
3,949.40 12,625
101
498.61 34,375 2,750
8.70%
TCS 29-Dec-22 3,104.60 -24.90 -0.80% 3,136.80
3,090.00
3,107.96 15,300
102
475.52 25,500 8,700
51.79%
LALPATHLAB 24-Nov-22 2,354.15 -22.70 -0.96% 2,378.30
2,343.00
2,356.27 20,000
80
471.25 86,500 5,000
6.13%
TATAMOTORS 29-Dec-22 414.70 -0.30 -0.07% 415.30
410.00
412.81 109,725
77
452.96 309,225 39,900
14.81%
BOSCHLTD 24-Nov-22 16,029.70 -73.75 -0.46% 16,230.90
15,980.35
16,101.90 2,700
54
434.75 3,900 600
18.18%
MUTHOOTFIN 24-Nov-22 1,040.55 11.30 1.10% 1,043.00
1,020.25
1,033.48 42,000
112
434.06 212,625 6,375
3.09%
GRASIM 24-Nov-22 1,710.70 19.00 1.12% 1,710.70
1,666.25
1,688.46 25,650
54
433.09 70,775 8,550
13.74%
HDFCBANK 29-Dec-22 1,451.00 -2.90 -0.20% 1,452.60
1,441.00
1,447.68 29,150
53
422.00 70,950 8,250
13.16%
CANFINHOME 24-Nov-22 504.75 0.55 0.11% 507.00
497.90
502.17 82,875
85
416.17 282,750 2,925
1.05%
NATIONALUM 24-Nov-22 72.95 -0.30 -0.41% 73.20
72.15
72.60 565,250
133
410.37 3,047,250 144,500
4.98%
APOLLOTYRE 24-Nov-22 273.25 -0.85 -0.31% 273.25
268.95
270.88 150,500
43
407.67 346,500 35,000
11.24%
BALRAMCHIN 24-Nov-22 367.30 3.25 0.89% 370.00
362.00
365.81 110,400
69
403.85 110,400 11,200
11.29%
MANAPPURAM 24-Nov-22 102.10 1.10 1.09% 102.50
100.60
101.54 396,000
66
402.10 2,340,000 -12,000
-0.51%
BERGEPAINT 24-Nov-22 632.00 11.40 1.84% 633.00
612.50
628.58 63,800
58
401.03 130,900 -5,500
-4.03%
LTTS 24-Nov-22 3,562.00 -23.75 -0.66% 3,607.05
3,540.00
3,563.74 11,200
56
399.14 43,400 3,000
7.43%
PAGEIND 24-Nov-22 53,505.10 237.10 0.45% 53,626.70
52,647.40
53,141.81 750
50
398.56 2,460 255
11.56%
TATACOMM 24-Nov-22 1,226.35 32.25 2.70% 1,230.35
1,207.70
1,220.05 32,500
65
396.52 32,500 11,000
51.16%
SHREECEM 24-Nov-22 21,200.05 -56.80 -0.27% 21,300.00
20,827.10
21,122.36 1,875
75
396.04 8,075 50
0.62%
BIOCON 29-Dec-22 286.75 -8.60 -2.91% 292.40
286.45
288.25 135,700
59
391.16 170,200 71,300
72.09%
PFC 24-Nov-22 105.20 -0.65 -0.61% 105.70
104.50
105.03 372,000
60
390.71 2,585,400 80,600
3.22%
GLENMARK 24-Nov-22 401.35 -2.20 -0.55% 404.80
395.00
400.62 94,300
82
377.78 155,250 -5,750
-3.57%
ABB 24-Nov-22 3,309.45 101.50 3.16% 3,312.75
3,194.05
3,280.13 11,500
46
377.21 14,250 4,000
39.02%
WIPRO 29-Dec-22 412.50 -3.20 -0.77% 417.10
411.20
413.47 87,000
87
359.72 149,000 51,000
52.04%
AXISBANK 29-Dec-22 759.00 -3.50 -0.46% 760.40
751.85
756.86 46,800
39
354.21 45,600 15,600
52.00%
HCLTECH 29-Dec-22 958.00 -6.75 -0.70% 973.05
958.00
967.41 36,400
52
352.14 33,600 17,500
108.70%
HINDPETRO 24-Nov-22 219.75 -2.90 -1.30% 220.00
217.00
218.78 159,300
59
348.52 313,200 35,100
12.62%
M&MFIN 24-Nov-22 202.20 1.25 0.62% 203.35
199.50
201.45 172,000
43
346.49 432,000 32,000
8.00%
BAJFINANCE 29-Dec-22 7,449.00 -33.35 -0.45% 7,467.35
7,385.00
7,433.03 4,625
37
343.78 13,750 2,375
20.88%
APOLLOHOSP 24-Nov-22 4,434.00 -0.10 -0.00% 4,465.45
4,393.00
4,431.05 7,750
62
343.41 20,000 1,750
9.59%
GRANULES 24-Nov-22 350.75 -1.70 -0.48% 353.35
344.05
348.44 98,000
49
341.47 414,000 0
0.00%
SRTRANSFIN 24-Nov-22 1,175.00 -6.60 -0.56% 1,184.50
1,159.45
1,170.04 28,800
48
336.97 111,600 3,600
3.33%
AUROPHARMA 24-Nov-22 543.90 -3.15 -0.58% 547.20
541.80
544.51 61,000
61
332.15 496,000 10,000
2.06%
BALKRISIND 24-Nov-22 1,922.00 -8.50 -0.44% 1,935.00
1,918.00
1,925.64 17,100
57
329.28 54,600 6,900
14.47%
COFORGE 24-Nov-22 3,525.00 -49.30 -1.38% 3,585.00
3,508.55
3,533.05 9,000
60
317.97 34,650 4,800
16.08%
ABBOTINDIA 24-Nov-22 19,205.00 -99.70 -0.52% 19,581.95
19,159.35
19,264.06 1,640
41
315.93 2,000 640
47.06%
DELTACORP 29-Dec-22 230.55 6.95 3.11% 230.80
225.60
228.71 138,000
60
315.62 131,100 20,700
18.75%
EXIDEIND 24-Nov-22 158.70 -0.30 -0.19% 158.90
157.25
158.19 198,000
55
313.22 1,825,200 43,200
2.42%
RECLTD 24-Nov-22 95.70 0.05 0.05% 95.70
94.70
95.09 328,000
41
311.90 2,048,000 56,000
2.81%
IDFCFIRSTB 29-Dec-22 53.75 -1.20 -2.18% 54.55
52.55
53.17 585,000
39
311.04 675,000 30,000
4.65%
M&M 29-Dec-22 1,257.25 -16.75 -1.31% 1,274.85
1,251.60
1,264.33 24,500
35
309.76 29,400 5,600
23.53%
INDUSINDBK 29-Dec-22 1,227.00 10.75 0.88% 1,230.00
1,198.65
1,217.70 25,200
28
306.86 42,300 -1,800
-4.08%
GMRINFRA 24-Nov-22 35.60 -0.45 -1.25% 36.00
35.20
35.59 855,000
38
304.29 2,677,500 112,500
4.39%
MPHASIS 24-Nov-22 2,130.00 -9.70 -0.45% 2,153.65
2,104.75
2,124.70 14,000
80
297.46 40,775 2,275
5.91%
SBIN 29-Dec-22 536.80 -4.45 -0.82% 538.00
531.10
534.15 55,500
37
296.45 88,500 10,500
13.46%
AMARAJABAT 24-Nov-22 502.70 0.40 0.08% 502.95
497.70
500.76 59,000
59
295.45 421,000 5,000
1.20%
CHAMBLFERT 24-Nov-22 323.60 -1.10 -0.34% 324.40
318.30
322.16 90,000
60
289.94 183,000 4,500
2.52%
ADANIPORTS 29-Dec-22 830.00 -9.00 -1.07% 833.30
820.20
826.40 35,000
28
289.24 45,000 -3,750
-7.69%
ASTRAL 24-Nov-22 2,275.20 13.10 0.58% 2,279.60
2,220.40
2,255.09 12,650
46
285.27 20,625 -275
-1.32%
COLPAL 24-Nov-22 1,574.15 6.60 0.42% 1,585.00
1,553.00
1,572.11 17,850
51
280.62 47,250 -1,050
-2.17%
GAIL 24-Nov-22 87.65 -0.35 -0.40% 87.70
86.45
87.04 311,100
34
270.78 1,656,150 173,850
11.73%
CHOLAFIN 24-Nov-22 739.70 6.20 0.85% 739.70
729.90
735.40 36,250
29
266.58 48,750 10,000
25.81%
CONCOR 24-Nov-22 703.95 -8.20 -1.15% 707.00
697.60
701.25 38,000
38
266.48 74,000 18,000
32.14%
PVR 24-Nov-22 1,755.40 -35.55 -1.98% 1,785.85
1,755.40
1,768.76 15,059
37
266.36 70,411 1,221
1.76%
TECHM 29-Dec-22 1,024.60 -6.95 -0.67% 1,033.80
1,023.05
1,027.38 25,800
43
265.06 46,800 12,600
36.84%
PEL 24-Nov-22 854.55 -11.85 -1.37% 866.85
845.50
852.82 30,800
112
262.67 102,300 4,125
4.20%
ASIANPAINT 29-Dec-22 3,385.00 12.00 0.36% 3,385.00
3,325.00
3,353.65 7,800
39
261.58 14,200 3,400
31.48%
NAVINFLUOR 24-Nov-22 4,633.00 21.30 0.46% 4,665.10
4,538.15
4,604.20 5,625
25
258.99 10,575 450
4.44%
LAURUSLABS 24-Nov-22 527.20 -1.80 -0.34% 535.85
524.50
530.91 48,600
54
258.02 134,100 14,400
12.03%
TATACHEM 29-Dec-22 1,201.00 41.00 3.53% 1,201.00
1,183.40
1,193.95 21,000
21
250.73 28,000 12,000
75.00%
SIEMENS 24-Nov-22 2,843.15 9.85 0.35% 2,850.95
2,801.10
2,822.78 8,800
32
248.40 24,200 3,300
15.79%
MRF 24-Nov-22 82,385.30 75.50 0.09% 82,790.40
81,600.00
82,132.18 300
30
246.40 1,270 20
1.60%
NESTLEIND 24-Nov-22 19,195.85 -42.55 -0.22% 19,299.95
19,108.75
19,221.09 1,280
32
246.03 3,680 360
10.84%
SBILIFE 24-Nov-22 1,253.15 -3.85 -0.31% 1,261.70
1,250.50
1,256.17 19,500
26
244.95 75,000 11,250
17.65%
HINDCOPPER 24-Nov-22 112.15 0.20 0.18% 112.45
110.00
111.45 219,300
51
244.41 485,900 -8,600
-1.74%
BRITANNIA 24-Nov-22 3,798.10 7.15 0.19% 3,804.75
3,747.45
3,781.37 6,400
32
242.01 23,000 3,400
17.35%
ICICIGI 24-Nov-22 1,149.95 -17.90 -1.53% 1,166.00
1,147.40
1,152.54 20,825
49
240.02 91,800 5,950
6.93%
INDHOTEL 29-Dec-22 346.20 0.35 0.10% 350.80
341.05
346.85 68,374
17
237.16 193,056 16,088
9.09%
ICICIPRULI 24-Nov-22 524.20 0.90 0.17% 526.50
515.00
520.50 45,000
30
234.23 78,000 10,500
15.56%
BHARTIARTL 29-Dec-22 792.90 7.40 0.94% 796.00
784.00
791.37 29,450
31
233.06 95,950 9,500
10.99%
GODREJCP 29-Dec-22 842.90 -19.80 -2.30% 858.00
836.00
845.43 27,000
27
228.27 48,000 6,000
14.29%
MGL 24-Nov-22 826.45 -9.60 -1.15% 846.00
820.00
826.87 27,200
34
224.91 60,800 7,200
13.43%
BATAINDIA 24-Nov-22 1,802.00 -15.65 -0.86% 1,820.65
1,793.90
1,803.46 12,375
45
223.18 36,850 3,850
11.67%
HAL 29-Dec-22 2,453.00 -36.80 -1.48% 2,498.75
2,451.80
2,471.17 9,025
19
223.02 11,400 0
0.00%
MARUTI 29-Dec-22 8,899.00 68.40 0.77% 8,950.00
8,858.95
8,911.89 2,500
25
222.80 4,400 1,100
33.33%
ESCORTS 24-Nov-22 2,132.00 0.00 0.00% 2,150.00
2,110.00
2,129.92 10,450
19
222.58 30,800 4,400
16.67%
NMDC 29-Dec-22 136.10 1.80 1.34% 136.60
132.75
134.41 164,150
49
220.63 127,300 40,200
46.15%
PIDILITIND 24-Nov-22 2,678.00 -6.50 -0.24% 2,713.40
2,658.10
2,677.93 8,000
32
214.23 25,000 1,000
4.17%
IEX 29-Dec-22 147.95 0.20 0.14% 148.50
147.00
147.73 142,500
38
210.52 258,750 56,250
27.78%
JKCEMENT 24-Nov-22 2,569.20 -58.80 -2.24% 2,630.00
2,542.25
2,572.23 8,000
32
205.78 6,750 4,000
145.45%
DALBHARAT 24-Nov-22 1,538.00 -46.90 -2.96% 1,542.70
1,495.15
1,514.93 13,500
27
204.52 16,500 5,500
50.00%
HINDUNILVR 29-Dec-22 2,617.00 -12.05 -0.46% 2,619.00
2,592.00
2,604.37 7,500
25
195.33 14,700 4,200
40.00%
MARICO 24-Nov-22 522.75 -3.50 -0.67% 529.50
517.00
522.23 37,200
31
194.27 284,400 10,800
3.95%
LICHSGFIN 24-Nov-22 429.65 0.40 0.09% 429.85
424.50
427.26 44,000
22
187.99 276,000 4,000
1.47%
ZEEL 29-Dec-22 285.60 1.90 0.67% 286.35
281.75
284.24 66,000
22
187.60 99,000 9,000
10.00%
CROMPTON 24-Nov-22 392.70 -3.85 -0.97% 398.40
392.60
394.00 46,500
31
183.21 126,000 12,000
10.53%
HDFCLIFE 29-Dec-22 535.00 -1.95 -0.36% 539.00
534.00
536.09 34,100
31
182.81 69,300 13,200
23.53%
IBULHSGFIN 29-Dec-22 137.10 3.20 2.39% 137.90
134.10
136.04 132,000
33
179.57 176,000 56,000
46.67%
TATAPOWER 29-Dec-22 225.75 0.75 0.33% 226.00
222.60
224.53 77,625
23
174.29 216,000 13,500
6.67%
VEDL 29-Dec-22 295.90 0.05 0.02% 295.90
292.20
293.74 58,900
38
173.01 60,450 6,200
11.43%
PETRONET 24-Nov-22 206.45 1.50 0.73% 207.55
204.10
206.46 81,000
27
167.23 267,000 18,000
7.23%
LALPATHLAB 29-Dec-22 2,292.90 -22.10 -0.95% 2,310.00
2,284.45
2,291.85 7,250
29
166.16 16,000 3,750
30.61%
TATASTEEL 29-Dec-22 104.40 -0.50 -0.48% 104.70
103.15
103.95 157,250
37
163.46 306,000 17,000
5.88%
HDFC 29-Dec-22 2,354.95 8.00 0.34% 2,354.95
2,336.75
2,345.59 6,900
23
161.85 13,800 6,000
76.92%
BSOFT 24-Nov-22 295.60 -1.20 -0.40% 297.80
294.00
295.59 53,300
41
157.55 387,400 9,100
2.41%
MOTHERSON 29-Dec-22 77.60 0.30 0.39% 77.60
76.40
77.18 202,500
30
156.29 418,500 155,250
58.97%
COALINDIA 29-Dec-22 230.35 -4.50 -1.92% 233.70
229.80
231.52 67,200
16
155.58 113,400 -4,200
-3.57%
BANDHANBNK 24-Nov-22 277.30 1.65 0.60% 278.45
272.00
275.10 55,800
31
153.51 316,800 9,000
2.92%
OFSS 24-Nov-22 3,000.00 -59.00 -1.93% 3,030.00
2,981.45
3,005.39 4,600
23
138.25 8,800 3,200
57.14%
TVSMOTOR 29-Dec-22 1,074.05 6.80 0.64% 1,074.10
1,062.35
1,070.94 12,600
9
134.94 58,800 4,200
7.69%
CUMMINSIND 24-Nov-22 1,245.65 2.65 0.21% 1,245.65
1,216.20
1,233.11 10,800
18
133.18 13,800 -1,200
-8.00%
CANBK 29-Dec-22 231.30 1.35 0.59% 231.40
225.45
228.77 56,700
21
129.71 48,600 -2,700
-5.26%
INDIACEM 29-Dec-22 278.50 -2.95 -1.05% 281.90
272.80
276.52 46,400
16
128.31 87,000 17,400
25.00%
BAJAJFINSV 29-Dec-22 1,705.00 -0.85 -0.05% 1,707.00
1,692.05
1,697.81 7,500
15
127.34 15,500 1,000
6.90%
MCDOWELL-N 29-Dec-22 887.00 10.70 1.22% 895.00
870.00
884.05 14,375
23
127.08 22,500 5,625
33.33%
DRREDDY 29-Dec-22 4,403.45 1.40 0.03% 4,420.00
4,395.00
4,404.82 2,875
23
126.64 12,250 500
4.26%
INDUSTOWER 24-Nov-22 201.00 -0.55 -0.27% 201.05
198.50
199.81 61,600
22
123.08 593,600 11,200
1.92%
HINDALCO 29-Dec-22 414.80 -1.80 -0.43% 416.00
410.95
414.02 29,025
27
120.17 89,225 12,900
16.90%
ITC 29-Dec-22 338.60 -2.70 -0.79% 339.50
337.05
338.21 35,200
11
119.05 124,800 3,200
2.63%
GSPL 24-Nov-22 228.00 1.80 0.80% 228.40
223.10
225.25 52,500
21
118.26 120,000 15,000
14.29%
BANKBARODA 29-Dec-22 136.60 0.75 0.55% 136.85
132.25
134.31 87,750
15
117.86 169,650 40,950
31.82%
SUNPHARMA 29-Dec-22 967.05 4.05 0.42% 968.30
954.20
962.10 11,900
17
114.49 7,700 1,400
22.22%
LT 29-Dec-22 1,938.00 11.30 0.59% 1,938.00
1,921.50
1,933.87 5,700
19
110.23 12,900 -300
-2.27%
MANAPPURAM 29-Dec-22 102.25 0.95 0.94% 102.55
101.00
101.54 108,000
18
109.66 138,000 72,000
109.09%
ZYDUSLIFE 29-Dec-22 427.50 -1.40 -0.33% 430.50
427.00
428.53 25,200
14
107.99 48,600 9,000
22.73%
LTTS 29-Dec-22 3,576.55 11.85 0.33% 3,576.55
3,560.20
3,561.17 3,000
15
106.84 7,800 2,000
34.48%
MCX 24-Nov-22 1,338.00 11.85 0.89% 1,342.25
1,312.05
1,331.00 8,000
20
106.48 41,600 400
0.97%
LUPIN 29-Dec-22 729.50 -2.60 -0.36% 734.30
724.00
729.72 14,450
17
105.44 42,500 4,250
11.11%
RBLBANK 29-Dec-22 124.00 1.25 1.02% 124.25
121.05
123.53 85,000
17
105.00 170,000 -5,000
-2.86%
RAMCOCEM 29-Dec-22 719.00 -28.00 -3.75% 727.00
708.15
712.29 14,450
17
102.93 45,050 8,500
23.26%
BHEL 29-Dec-22 64.85 -0.10 -0.15% 65.05
63.80
64.27 157,500
15
101.23 283,500 -21,000
-6.90%
IPCALAB 24-Nov-22 909.85 -4.20 -0.46% 912.55
904.15
908.09 11,050
17
100.34 51,350 -2,600
-4.82%
FEDERALBNK 29-Dec-22 123.85 1.15 0.94% 124.60
120.75
122.50 80,000
8
98.00 300,000 20,000
7.14%
INDIGO 29-Dec-22 1,815.00 -28.05 -1.52% 1,825.00
1,772.55
1,797.00 5,100
17
91.65 3,900 1,800
85.71%
HAVELLS 24-Nov-22 1,355.00 -1.25 -0.09% 1,361.90
1,330.15
1,347.19 6,500
13
87.57 33,500 -3,000
-8.22%
BEL 29-Dec-22 107.20 2.25 2.14% 107.20
105.00
105.55 79,800
7
84.23 114,000 22,800
25.00%
POWERGRID 29-Dec-22 209.35 2.70 1.31% 209.50
204.85
207.18 40,500
15
83.91 94,500 -13,500
-12.50%
SAIL 29-Dec-22 81.60 -1.20 -1.45% 82.35
80.80
81.32 102,000
17
82.95 144,000 60,000
71.43%
UPL 29-Dec-22 698.60 2.60 0.37% 704.00
695.10
700.11 11,700
9
81.91 19,500 5,200
36.36%
DEEPAKNTR 29-Dec-22 2,187.00 16.70 0.77% 2,190.30
2,160.00
2,178.73 3,750
15
81.70 7,000 1,250
21.74%
TORNTPOWER 24-Nov-22 492.30 -12.15 -2.41% 504.45
490.05
493.93 16,500
11
81.50 37,500 0
0.00%
HEROMOTOCO 29-Dec-22 2,700.00 21.55 0.80% 2,759.05
2,700.00
2,711.27 3,000
10
81.34 7,200 600
9.09%
WHIRLPOOL 24-Nov-22 1,656.45 -2.75 -0.17% 1,656.45
1,642.15
1,649.25 4,900
14
80.81 6,300 700
12.50%
TORNTPHARM 24-Nov-22 1,584.00 -32.60 -2.02% 1,620.90
1,580.00
1,597.60 5,000
10
79.88 8,500 1,500
21.43%
RAIN 24-Nov-22 172.05 1.65 0.97% 172.55
170.45
171.76 45,500
13
78.15 623,000 -7,000
-1.11%
JSWSTEEL 29-Dec-22 671.05 -11.60 -1.70% 676.00
670.00
671.80 10,800
8
72.55 44,550 0
0.00%
AUBANK 29-Dec-22 593.00 -16.20 -2.66% 604.85
593.00
600.11 12,000
12
72.01 36,000 7,000
24.14%
COROMANDEL 24-Nov-22 1,003.95 -22.30 -2.17% 1,011.00
997.00
1,005.66 7,000
10
70.40 12,600 4,200
50.00%
NATIONALUM 29-Dec-22 73.10 -0.40 -0.54% 73.30
72.45
72.87 93,500
22
68.13 518,500 12,750
2.52%
MPHASIS 29-Dec-22 2,134.20 -2.25 -0.11% 2,145.00
2,111.10
2,130.63 3,150
18
67.11 6,300 525
9.09%
IOC 29-Dec-22 68.00 -0.20 -0.29% 68.05
67.55
67.83 97,500
10
66.13 302,250 19,500
6.90%
AARTIIND 29-Dec-22 771.60 -7.00 -0.90% 779.75
767.50
773.01 8,500
10
65.71 23,800 0
0.00%
PFC 29-Dec-22 105.40 -0.60 -0.57% 105.50
104.65
105.20 62,000
10
65.22 186,000 31,000
20.00%
ALKEM 24-Nov-22 3,188.95 -86.40 -2.64% 3,263.00
3,175.30
3,217.17 2,000
10
64.34 4,400 600
15.79%
GMRINFRA 29-Dec-22 35.85 -0.55 -1.51% 35.95
35.45
35.66 180,000
8
64.19 450,000 22,500
5.26%
ASHOKLEY 29-Dec-22 161.20 2.50 1.58% 161.20
157.90
159.25 40,000
8
63.70 130,000 5,000
4.00%
IGL 29-Dec-22 385.70 -3.90 -1.00% 389.75
383.00
385.26 16,500
12
63.57 64,625 9,625
17.50%
PEL 29-Dec-22 858.00 -13.35 -1.53% 861.50
851.35
854.44 7,425
27
63.44 6,875 3,025
78.57%
JINDALSTEL 29-Dec-22 450.95 -9.05 -1.97% 450.95
443.85
447.78 13,750
11
61.57 18,750 5,000
36.36%
VOLTAS 29-Dec-22 916.90 -15.80 -1.69% 934.30
914.50
920.32 6,500
13
59.82 15,000 1,500
11.11%
METROPOLIS 24-Nov-22 1,533.00 -36.70 -2.34% 1,572.35
1,516.90
1,531.42 3,900
13
59.73 15,600 2,100
15.56%
INDIAMART 24-Nov-22 4,391.00 -84.50 -1.89% 4,405.90
4,380.15
4,394.19 1,350
9
59.32 13,950 450
3.33%
PNB 29-Dec-22 37.30 0.00 0.00% 37.40
36.70
36.99 160,000
10
59.18 592,000 96,000
19.35%
SRF 29-Dec-22 2,599.30 19.30 0.75% 2,611.70
2,581.00
2,604.51 2,250
6
58.60 4,500 1,875
71.43%
DIXON 29-Dec-22 4,257.40 -59.95 -1.39% 4,330.90
4,213.15
4,259.28 1,375
11
58.57 2,750 1,125
69.23%
L&TFH 29-Dec-22 78.75 -0.35 -0.44% 78.95
78.35
78.61 71,392
8
56.12 196,328 17,848
10.00%
LTI 29-Dec-22 4,600.00 -35.05 -0.76% 4,640.05
4,591.45
4,622.67 1,200
8
55.47 4,200 900
27.27%
BPCL 29-Dec-22 309.10 -4.85 -1.54% 309.15
307.25
307.96 18,000
10
55.43 46,800 12,600
36.84%
BERGEPAINT 29-Dec-22 634.10 8.60 1.37% 634.10
615.00
629.15 8,800
8
55.37 6,600 2,200
50.00%
OBEROIRLTY 24-Nov-22 947.20 -3.35 -0.35% 947.20
940.60
944.19 5,600
8
52.87 21,700 0
0.00%
ULTRACEMCO 29-Dec-22 6,218.60 -140.75 -2.21% 6,359.35
6,218.60
6,292.12 800
8
50.34 1,700 500
41.67%
ABCAPITAL 24-Nov-22 116.00 -0.50 -0.43% 116.00
115.10
115.48 43,200
8
49.89 486,000 21,600
4.65%
NAUKRI 29-Dec-22 3,942.00 -78.00 -1.94% 3,975.00
3,935.00
3,954.41 1,250
10
49.43 1,625 625
62.50%
DLF 29-Dec-22 374.00 1.35 0.36% 374.00
368.25
372.56 13,200
8
49.18 44,550 3,300
8.00%
EICHERMOT 29-Dec-22 3,470.00 -36.00 -1.03% 3,470.00
3,466.60
3,471.85 1,400
4
48.61 12,600 350
2.86%
APOLLOTYRE 29-Dec-22 272.90 -3.10 -1.12% 272.90
270.00
271.19 17,500
5
47.46 10,500 0
0.00%
ATUL 24-Nov-22 8,980.60 -119.40 -1.31% 9,050.00
8,980.60
9,004.33 525
7
47.27 1,725 375
27.78%
BHARATFORG 29-Dec-22 772.00 4.15 0.54% 772.00
764.75
769.12 6,000
6
46.15 13,000 2,000
18.18%
ONGC 29-Dec-22 134.40 0.60 0.45% 134.40
132.30
133.18 34,650
9
46.15 65,450 19,250
41.67%
GNFC 29-Dec-22 673.00 21.00 3.22% 675.00
667.60
671.46 6,500
5
43.64 7,800 5,200
200.00%
ACC 29-Dec-22 2,415.75 -4.25 -0.18% 2,417.35
2,400.00
2,410.22 1,750
7
42.18 3,500 500
16.67%
EXIDEIND 29-Dec-22 159.30 -1.25 -0.78% 159.40
158.90
159.25 25,200
7
40.13 61,200 21,600
54.55%
GAIL 29-Dec-22 87.40 -0.30 -0.34% 87.40
86.95
87.15 45,750
5
39.87 54,900 9,150
20.00%
CANFINHOME 29-Dec-22 505.00 0.70 0.14% 506.60
500.00
504.20 7,800
8
39.33 7,800 1,950
33.33%
IDEA 29-Dec-22 9.30 0.05 0.54% 9.35
9.20
9.29 420,000
6
39.02 1,330,000 210,000
18.75%
AMBUJACEM 29-Dec-22 524.55 9.20 1.79% 524.55
511.00
517.63 7,200
4
37.27 36,000 3,600
11.11%
PETRONET 29-Dec-22 207.00 1.80 0.88% 207.05
205.60
206.34 18,000
6
37.14 15,000 3,000
25.00%
KOTAKBANK 29-Dec-22 1,829.90 -25.70 -1.38% 1,833.00
1,829.90
1,830.74 2,000
5
36.61 12,400 400
3.33%
PVR 29-Dec-22 1,765.30 -32.75 -1.82% 1,777.30
1,765.30
1,770.74 2,035
5
36.03 2,442 814
50.00%
MUTHOOTFIN 29-Dec-22 1,031.00 10.20 1.00% 1,036.00
1,016.10
1,026.27 3,375
9
34.64 17,250 1,875
12.20%
GLENMARK 29-Dec-22 401.90 -4.10 -1.01% 406.00
400.55
402.01 8,050
7
32.36 36,800 3,450
10.34%
SHREECEM 29-Dec-22 21,300.00 89.75 0.42% 21,300.00
20,699.10
21,062.22 150
6
31.59 225 50
28.57%
OFSS 29-Dec-22 3,001.25 21.25 0.71% 3,034.00
3,001.25
3,022.65 1,000
5
30.23 1,200 800
200.00%
HINDPETRO 29-Dec-22 220.10 -1.65 -0.74% 220.35
218.95
219.87 13,500
5
29.68 32,400 5,400
20.00%
HDFCAMC 29-Dec-22 1,920.00 4.00 0.21% 1,920.00
1,914.00
1,916.41 1,500
5
28.75 3,000 600
25.00%
INDUSTOWER 29-Dec-22 201.00 -0.20 -0.10% 201.00
198.95
199.64 14,000
5
27.95 47,600 8,400
21.43%
AUROPHARMA 29-Dec-22 546.85 -1.05 -0.19% 546.90
545.00
546.00 5,000
5
27.30 33,000 2,000
6.45%
PERSISTENT 29-Dec-22 3,526.90 -12.35 -0.35% 3,526.90
3,511.00
3,516.70 750
5
26.38 1,350 150
12.50%
LICHSGFIN 29-Dec-22 427.20 -4.70 -1.09% 429.30
427.20
428.11 6,000
3
25.69 54,000 0
0.00%
ABCAPITAL 29-Dec-22 117.00 -0.30 -0.26% 117.00
116.00
116.30 21,600
4
25.12 70,200 16,200
30.00%
JUBLFOOD 29-Dec-22 622.10 -25.90 -4.00% 622.10
618.00
620.01 3,750
3
23.25 12,500 2,500
25.00%
RECLTD 29-Dec-22 95.00 -0.95 -0.99% 95.60
95.00
95.23 24,000
3
22.86 184,000 16,000
9.52%
TATACONSUM 29-Dec-22 791.00 -9.65 -1.21% 791.20
791.00
791.13 2,700
3
21.36 6,300 1,800
40.00%
MFSL 24-Nov-22 775.00 1.10 0.14% 775.00
767.00
772.83 2,600
4
20.09 19,500 650
3.45%
CUB 29-Dec-22 176.35 6.40 3.77% 176.35
172.50
174.42 10,000
2
17.44 30,000 0
0.00%
MRF 29-Dec-22 82,310.00 510.00 0.62% 82,310.00
81,988.95
82,149.47 20
2
16.43 40 10
33.33%
COLPAL 29-Dec-22 1,565.00 -10.00 -0.63% 1,565.00
1,560.00
1,561.66 1,050
3
16.40 3,500 700
25.00%
M&MFIN 29-Dec-22 200.95 -0.35 -0.17% 201.00
200.95
200.97 8,000
2
16.08 52,000 -4,000
-7.14%
GRASIM 29-Dec-22 1,705.00 7.95 0.47% 1,705.00
1,675.00
1,690.00 950
2
16.06 475 0
0.00%
GODREJPROP 29-Dec-22 1,231.25 -15.90 -1.27% 1,243.60
1,228.30
1,232.86 1,300
4
16.03 11,050 325
3.03%
COFORGE 29-Dec-22 3,567.60 -4.55 -0.13% 3,567.60
3,546.45
3,554.68 450
3
16.00 1,500 300
25.00%
BSOFT 29-Dec-22 297.50 -0.70 -0.23% 297.50
297.10
297.30 5,200
4
15.46 18,200 1,300
7.69%
DALBHARAT 29-Dec-22 1,535.00 -39.00 -2.48% 1,535.00
1,535.00
1,535.00 1,000
2
15.35 - 0
0.00%
BATAINDIA 29-Dec-22 1,803.25 -41.75 -2.26% 1,805.70
1,803.25
1,804.86 825
3
14.89 1,100 550
100.00%
SBICARD 29-Dec-22 900.55 -0.10 -0.01% 900.65
900.55
900.60 1,600
2
14.41 16,000 0
0.00%
DABUR 29-Dec-22 546.00 -5.65 -1.02% 546.00
546.00
546.00 2,500
2
13.65 5,000 1,250
33.33%
INDIAMART 29-Dec-22 4,399.25 -50.90 -1.14% 4,399.25
4,399.25
4,399.25 300
2
13.20 1,650 0
0.00%
MARICO 29-Dec-22 522.05 -5.15 -0.98% 522.05
522.05
522.05 2,400
2
12.53 87,600 0
0.00%
CROMPTON 29-Dec-22 393.00 -1.05 -0.27% 393.05
393.00
393.02 3,000
2
11.79 7,500 0
0.00%
GUJGASLTD 29-Dec-22 465.00 -7.00 -1.48% 465.00
464.00
464.50 2,500
2
11.61 25,000 1,250
5.26%
BALKRISIND 29-Dec-22 1,935.00 -4.35 -0.22% 1,935.00
1,930.00
1,932.50 600
2
11.60 900 300
50.00%
SYNGENE 24-Nov-22 565.35 -6.15 -1.08% 566.25
565.35
565.80 2,000
2
11.32 28,000 1,000
3.70%
AMARAJABAT 29-Dec-22 505.00 3.00 0.60% 505.00
501.30
503.15 2,000
2
10.06 14,000 0
0.00%
BANDHANBNK 29-Dec-22 279.00 1.80 0.65% 279.00
278.95
278.97 3,600
2
10.04 30,600 1,800
6.25%
CHOLAFIN 29-Dec-22 744.00 0.00 0.00% 0.00
0.00
738.75 1,250
1
9.23 5,000 0
0.00%
METROPOLIS 29-Dec-22 1,527.55 -34.25 -2.19% 1,527.55
1,523.00
1,525.27 600
2
9.15 900 300
50.00%
BOSCHLTD 29-Dec-22 16,112.60 2.40 0.01% 16,112.60
16,112.60
16,112.60 50
1
8.06 50 0
0.00%
PAGEIND 29-Dec-22 53,590.75 -664.65 -1.23% 53,590.75
53,590.75
53,590.75 15
1
8.04 345 0
0.00%
NESTLEIND 29-Dec-22 19,582.05 282.05 1.46% 19,582.05
19,582.05
19,582.05 40
1
7.83 200 0
0.00%
IDFC 29-Dec-22 71.70 2.50 3.61% 71.70
71.70
71.70 10,000
1
7.17 10,000 0
0.00%
GRANULES 29-Dec-22 351.55 -9.30 -2.58% 351.55
351.55
351.55 2,000
1
7.03 10,000 0
0.00%
MGL 29-Dec-22 828.00 -8.60 -1.03% 828.00
828.00
828.00 800
1
6.62 10,400 0
0.00%
MINDTREE 29-Dec-22 3,297.50 -27.80 -0.84% 3,297.50
3,297.50
3,297.50 200
1
6.60 400 0
0.00%
TATACOMM 29-Dec-22 1,209.45 29.45 2.50% 1,209.45
1,209.45
1,209.45 500
1
6.05 500 0
0.00%
BALRAMCHIN 29-Dec-22 366.25 13.40 3.80% 366.25
366.25
366.25 1,600
1
5.86 1,600 0
0.00%
CHAMBLFERT 29-Dec-22 324.80 -1.90 -0.58% 324.80
324.80
324.80 1,500
1
4.87 12,000 0
0.00%
HINDCOPPER 29-Dec-22 111.95 -0.25 -0.22% 111.95
111.95
111.95 4,300
1
4.81 30,100 0
0.00%
INTELLECT 24-Nov-22 522.00 -7.10 -1.34% 522.00
522.00
522.00 750
1
3.92 42,750 0
0.00%
Sections