| Symbol |
Expiry
Date |
Last
Price |
Change |
Chge
% |
High
Low |
Average
Price |
Vol - Shares
Contracts |
Value
(Rs. Lakh) |
Open
Interest |
Open Int Chg |
| INDIACEM |
27-Oct-22 |
274.75 |
27.95 |
11.32% |
275.00
245.30 |
261.84 |
34,727,500
11,975 |
90,930.49 |
14,633,400 |
2,047,400
16.27% |
| INDIACEM |
24-Nov-22 |
272.95 |
25.05 |
10.10% |
272.95
247.10 |
264.08 |
704,700
243 |
1,860.97 |
464,000 |
165,300
55.34% |
| CANBK |
24-Nov-22 |
231.50 |
14.45 |
6.66% |
232.25
216.55 |
226.65 |
909,900
337 |
2,062.29 |
423,900 |
54,000
14.60% |
| CANBK |
27-Oct-22 |
230.25 |
14.20 |
6.57% |
231.35
215.00 |
225.76 |
27,518,400
10,192 |
62,125.54 |
37,767,600 |
64,800
0.17% |
| INDUSTOWER |
24-Nov-22 |
198.55 |
12.10 |
6.49% |
198.55
186.80 |
194.15 |
296,800
106 |
576.24 |
702,800 |
-67,200
-8.73% |
| GRANULES |
27-Oct-22 |
347.05 |
20.95 |
6.42% |
348.30
324.95 |
340.04 |
12,298,000
6,149 |
41,818.12 |
9,292,000 |
576,000
6.61% |
| INDUSTOWER |
27-Oct-22 |
198.00 |
11.70 |
6.28% |
199.00
186.45 |
194.81 |
6,022,800
2,151 |
11,733.02 |
14,081,200 |
-674,800
-4.57% |
| GRANULES |
24-Nov-22 |
349.10 |
20.50 |
6.24% |
349.10
332.15 |
343.25 |
556,000
278 |
1,908.47 |
328,000 |
272,000
485.71% |
| CANBK |
29-Dec-22 |
232.00 |
13.30 |
6.08% |
233.50
221.25 |
231.05 |
40,500
15 |
93.58 |
16,200 |
16,200
0.00% |
| LICHSGFIN |
27-Oct-22 |
417.00 |
21.40 |
5.41% |
418.20
392.85 |
409.21 |
4,766,000
2,383 |
19,502.95 |
9,144,000 |
400,000
4.57% |
| LICHSGFIN |
24-Nov-22 |
419.30 |
21.40 |
5.38% |
419.35
395.05 |
407.84 |
172,000
86 |
701.48 |
238,000 |
6,000
2.59% |
| FEDERALBNK |
27-Oct-22 |
119.55 |
6.10 |
5.38% |
119.75
112.10 |
116.70 |
49,760,000
4,976 |
58,069.92 |
92,990,000 |
4,090,000
4.60% |
| HINDALCO |
27-Oct-22 |
392.60 |
19.40 |
5.20% |
397.65
377.00 |
387.50 |
20,567,975
19,133 |
79,700.90 |
28,485,350 |
-516,000
-1.78% |
| FEDERALBNK |
24-Nov-22 |
119.95 |
5.90 |
5.17% |
120.20
112.90 |
117.37 |
1,780,000
178 |
2,089.19 |
1,200,000 |
370,000
44.58% |
| NATIONALUM |
27-Oct-22 |
71.65 |
3.50 |
5.14% |
71.95
68.55 |
70.59 |
20,863,250
4,909 |
14,727.37 |
61,752,500 |
-692,750
-1.11% |
| HINDALCO |
29-Dec-22 |
396.20 |
19.30 |
5.12% |
400.25
384.10 |
396.20 |
22,575
21 |
89.44 |
18,275 |
18,275
0.00% |
| INDUSTOWER |
29-Dec-22 |
198.35 |
9.60 |
5.09% |
198.35
191.00 |
195.75 |
14,000
5 |
27.41 |
5,600 |
5,600
0.00% |
| BHARTIARTL |
27-Oct-22 |
797.00 |
38.10 |
5.02% |
804.85
757.80 |
788.87 |
12,260,700
12,906 |
96,720.98 |
41,668,900 |
1,793,600
4.50% |
| HINDALCO |
24-Nov-22 |
393.85 |
18.70 |
4.98% |
399.00
379.00 |
388.85 |
496,650
462 |
1,931.22 |
483,750 |
26,875
5.88% |
| GRANULES |
29-Dec-22 |
345.30 |
16.00 |
4.86% |
345.30
334.00 |
340.50 |
6,000
3 |
20.43 |
6,000 |
6,000
0.00% |
| NATIONALUM |
24-Nov-22 |
71.70 |
3.30 |
4.82% |
72.00
68.75 |
70.65 |
998,750
235 |
705.62 |
2,244,000 |
55,250
2.52% |
| IDFCFIRSTB |
27-Oct-22 |
50.30 |
2.30 |
4.79% |
50.35
47.35 |
49.20 |
69,360,000
4,624 |
34,125.12 |
160,020,000 |
3,315,000
2.12% |
| PNB |
24-Nov-22 |
36.95 |
1.65 |
4.67% |
37.10
35.40 |
36.41 |
3,664,000
229 |
1,334.06 |
9,504,000 |
1,344,000
16.47% |
| NATIONALUM |
29-Dec-22 |
72.00 |
3.20 |
4.65% |
72.00
69.00 |
70.22 |
59,500
14 |
41.78 |
46,750 |
46,750
0.00% |
| BHARTIARTL |
24-Nov-22 |
795.10 |
35.30 |
4.65% |
802.55
759.40 |
776.02 |
627,950
661 |
4,873.02 |
475,950 |
219,450
85.56% |
| FEDERALBNK |
29-Dec-22 |
120.00 |
5.25 |
4.58% |
120.00
116.95 |
118.68 |
90,000
9 |
106.81 |
80,000 |
80,000
0.00% |
| IDFCFIRSTB |
24-Nov-22 |
50.50 |
2.20 |
4.55% |
50.50
47.75 |
49.15 |
2,265,000
151 |
1,113.25 |
4,470,000 |
90,000
2.05% |
| PNB |
29-Dec-22 |
37.05 |
1.60 |
4.51% |
37.25
36.60 |
36.99 |
80,000
5 |
29.59 |
80,000 |
80,000
0.00% |
| PNB |
27-Oct-22 |
36.75 |
1.55 |
4.40% |
37.00
35.15 |
36.24 |
107,600,000
6,725 |
38,994.24 |
236,272,000 |
-1,568,000
-0.66% |
| HINDCOPPER |
27-Oct-22 |
108.15 |
4.55 |
4.39% |
108.15
103.80 |
106.38 |
6,235,000
1,450 |
6,632.79 |
17,298,900 |
-430,000
-2.43% |
| VEDL |
24-Nov-22 |
273.55 |
11.45 |
4.37% |
274.30
262.50 |
269.28 |
452,600
292 |
1,218.76 |
744,000 |
13,950
1.91% |
| DALBHARAT |
24-Nov-22 |
1,614.50 |
67.50 |
4.36% |
1,614.50
1,574.85 |
1603.59 |
6,000
12 |
96.22 |
6,500 |
1,500
30.00% |
| VEDL |
27-Oct-22 |
272.05 |
11.35 |
4.35% |
273.30
261.00 |
268.24 |
12,931,650
8,343 |
34,687.86 |
31,367,350 |
-195,300
-0.62% |
| BANKBARODA |
27-Oct-22 |
133.75 |
5.55 |
4.33% |
134.40
127.00 |
131.63 |
52,357,500
8,950 |
68,918.18 |
89,891,100 |
6,803,550
8.19% |
| IDEA |
27-Oct-22 |
8.90 |
0.35 |
4.09% |
9.15
8.50 |
8.87 |
263,130,000
3,759 |
23,339.63 |
404,180,000 |
77,840,000
23.85% |
| IDEA |
29-Dec-22 |
9.00 |
0.35 |
4.05% |
9.10
8.90 |
9.03 |
560,000
8 |
50.57 |
490,000 |
490,000
0.00% |
| RBLBANK |
27-Oct-22 |
114.75 |
4.45 |
4.03% |
115.35
109.90 |
113.08 |
15,085,000
3,017 |
17,058.12 |
44,950,000 |
455,000
1.02% |
| LUPIN |
29-Dec-22 |
691.00 |
26.15 |
3.93% |
691.00
674.55 |
678.78 |
3,400
4 |
23.08 |
3,400 |
3,400
0.00% |
| RBLBANK |
24-Nov-22 |
115.25 |
4.35 |
3.92% |
115.80
110.50 |
113.51 |
1,120,000
224 |
1,271.31 |
1,030,000 |
95,000
10.16% |
| JKCEMENT |
24-Nov-22 |
2,649.80 |
99.80 |
3.91% |
2,649.80
2,605.90 |
2627.38 |
3,750
15 |
98.53 |
1,500 |
-500
-25.00% |
| BANKBARODA |
24-Nov-22 |
134.10 |
5.05 |
3.91% |
134.90
127.75 |
131.91 |
1,058,850
181 |
1,396.73 |
760,500 |
105,300
16.07% |
| VEDL |
29-Dec-22 |
273.65 |
10.00 |
3.79% |
275.50
264.95 |
270.69 |
29,450
19 |
79.72 |
10,850 |
10,850
0.00% |
| INDUSINDBK |
24-Nov-22 |
1,199.15 |
43.70 |
3.78% |
1,203.10
1,141.15 |
1178.68 |
271,800
302 |
3,203.65 |
198,000 |
64,800
48.65% |
| ABFRL |
24-Nov-22 |
353.00 |
12.85 |
3.78% |
354.65
337.15 |
345.48 |
249,600
96 |
862.32 |
215,800 |
67,600
45.61% |
| CHAMBLFERT |
24-Nov-22 |
322.65 |
11.65 |
3.75% |
323.40
309.35 |
317.49 |
144,000
96 |
457.19 |
147,000 |
27,000
22.50% |
| RAIN |
24-Nov-22 |
165.00 |
5.90 |
3.71% |
165.00
159.10 |
162.57 |
52,500
15 |
85.35 |
525,000 |
17,500
3.45% |
| MANAPPURAM |
27-Oct-22 |
98.20 |
3.50 |
3.70% |
98.40
94.00 |
97.09 |
8,622,000
1,437 |
8,371.10 |
26,808,000 |
-294,000
-1.08% |
| MCX |
24-Nov-22 |
1,229.70 |
43.75 |
3.69% |
1,229.70
1,197.45 |
1217.19 |
8,800
22 |
107.11 |
45,200 |
-1,200
-2.59% |
| DALBHARAT |
27-Oct-22 |
1,612.00 |
57.00 |
3.67% |
1,614.00
1,543.55 |
1584.33 |
404,000
808 |
6,400.69 |
1,249,500 |
-29,500
-2.31% |
| INDUSINDBK |
27-Oct-22 |
1,191.45 |
42.05 |
3.66% |
1,198.85
1,135.05 |
1171.08 |
9,487,800
10,542 |
111,109.73 |
19,454,400 |
1,155,600
6.32% |
| RAIN |
27-Oct-22 |
164.85 |
5.80 |
3.65% |
165.30
155.15 |
162.66 |
3,188,500
911 |
5,186.41 |
10,108,000 |
119,000
1.19% |
| MOTHERSON |
27-Oct-22 |
109.85 |
3.85 |
3.63% |
111.60
105.00 |
109.48 |
17,226,000
3,828 |
18,859.02 |
43,056,000 |
-1,264,500
-2.85% |
| INDIACEM |
29-Dec-22 |
258.60 |
9.05 |
3.63% |
258.60
258.60 |
258.60 |
5,800
2 |
15.00 |
5,800 |
5,800
0.00% |
| HONAUT |
27-Oct-22 |
40,595.05 |
1,409.45 |
3.60% |
40,699.95
38,700.00 |
39832.94 |
5,820
388 |
2,318.28 |
19,410 |
540
2.86% |
| ABFRL |
27-Oct-22 |
351.50 |
12.20 |
3.60% |
353.60
334.60 |
345.68 |
5,990,400
2,304 |
20,707.61 |
9,131,200 |
592,800
6.94% |
| BANKBARODA |
29-Dec-22 |
134.00 |
4.60 |
3.55% |
135.00
128.00 |
132.68 |
64,350
11 |
85.38 |
46,800 |
46,800
0.00% |
| SAIL |
27-Oct-22 |
77.20 |
2.65 |
3.55% |
77.50
73.95 |
75.98 |
24,960,000
4,160 |
18,964.61 |
86,412,000 |
-750,000
-0.86% |
| CHAMBLFERT |
27-Oct-22 |
320.85 |
10.90 |
3.52% |
322.95
307.10 |
317.28 |
2,704,500
1,803 |
8,580.84 |
5,584,500 |
444,000
8.64% |
| IBULHSGFIN |
29-Dec-22 |
120.90 |
4.10 |
3.51% |
120.90
118.40 |
119.76 |
12,000
3 |
14.37 |
8,000 |
8,000
0.00% |
| IDFCFIRSTB |
29-Dec-22 |
50.20 |
1.70 |
3.51% |
50.40
49.40 |
50.05 |
105,000
7 |
52.55 |
75,000 |
75,000
0.00% |
| MCX |
27-Oct-22 |
1,224.05 |
40.85 |
3.45% |
1,227.00
1,188.05 |
1212.25 |
453,200
1,133 |
5,493.92 |
2,731,600 |
-100,800
-3.56% |
| JKCEMENT |
27-Oct-22 |
2,650.00 |
88.40 |
3.45% |
2,650.00
2,552.00 |
2611.17 |
218,000
872 |
5,692.35 |
371,500 |
22,500
6.45% |
| INDUSINDBK |
29-Dec-22 |
1,199.70 |
39.95 |
3.44% |
1,204.00
1,194.90 |
1199.59 |
5,400
6 |
64.78 |
4,500 |
4,500
0.00% |
| LUPIN |
27-Oct-22 |
682.00 |
22.70 |
3.44% |
686.50
664.10 |
675.92 |
5,262,350
6,191 |
35,569.28 |
8,029,100 |
423,300
5.57% |
| SAIL |
24-Nov-22 |
77.10 |
2.55 |
3.42% |
77.35
74.20 |
75.42 |
1,512,000
252 |
1,140.35 |
5,178,000 |
300,000
6.15% |
| MANAPPURAM |
24-Nov-22 |
97.75 |
3.20 |
3.38% |
98.10
94.10 |
96.60 |
576,000
96 |
556.42 |
2,124,000 |
-18,000
-0.84% |
| RBLBANK |
29-Dec-22 |
115.30 |
3.75 |
3.36% |
115.85
115.30 |
115.57 |
10,000
2 |
11.56 |
10,000 |
10,000
0.00% |
| BAJAJFINSV |
27-Oct-22 |
1,690.25 |
54.70 |
3.34% |
1,703.50
1,620.00 |
1671.25 |
3,408,000
68,160 |
56,956.20 |
6,608,000 |
-275,500
-4.00% |
| LICHSGFIN |
29-Dec-22 |
414.40 |
13.40 |
3.34% |
414.40
401.40 |
409.63 |
14,000
7 |
57.35 |
14,000 |
14,000
0.00% |
| LUPIN |
24-Nov-22 |
685.50 |
22.00 |
3.32% |
689.40
669.00 |
678.12 |
226,950
267 |
1,538.99 |
198,900 |
14,450
7.83% |
| HONAUT |
24-Nov-22 |
40,494.60 |
1,294.60 |
3.30% |
40,551.75
39,647.50 |
40140.64 |
90
6 |
36.13 |
135 |
-15
-10.00% |
| HINDCOPPER |
24-Nov-22 |
108.00 |
3.45 |
3.30% |
108.00
105.55 |
107.03 |
68,800
16 |
73.64 |
417,100 |
25,800
6.59% |
| ZEEL |
27-Oct-22 |
261.00 |
8.30 |
3.28% |
262.40
252.65 |
259.03 |
18,813,000
6,271 |
48,731.31 |
94,461,000 |
1,971,000
2.13% |
| IBULHSGFIN |
27-Oct-22 |
119.55 |
3.80 |
3.28% |
120.35
114.60 |
118.62 |
11,612,000
2,903 |
13,774.15 |
35,408,000 |
-652,000
-1.81% |
| ASTRAL |
24-Nov-22 |
2,242.20 |
70.95 |
3.27% |
2,253.05
2,144.20 |
2206.43 |
22,000
80 |
485.41 |
13,750 |
550
4.17% |
| MOTHERSON |
29-Dec-22 |
110.95 |
3.50 |
3.26% |
111.75
110.05 |
110.85 |
58,500
13 |
64.85 |
49,500 |
49,500
0.00% |
| BAJFINANCE |
24-Nov-22 |
7,410.00 |
231.95 |
3.23% |
7,436.55
7,100.00 |
7280.27 |
83,000
664 |
6,042.62 |
43,000 |
12,875
42.74% |
| ATUL |
24-Nov-22 |
9,110.00 |
284.95 |
3.23% |
9,120.55
9,107.75 |
9112.76 |
225
3 |
20.50 |
750 |
225
42.86% |
| IBULHSGFIN |
24-Nov-22 |
120.15 |
3.75 |
3.22% |
120.80
116.00 |
119.32 |
428,000
107 |
510.69 |
816,000 |
76,000
10.27% |
| BAJFINANCE |
27-Oct-22 |
7,373.00 |
229.30 |
3.21% |
7,404.40
7,056.65 |
7258.85 |
2,116,125
16,929 |
153,606.34 |
4,140,250 |
237,000
6.07% |
| GODREJPROP |
27-Oct-22 |
1,202.80 |
37.35 |
3.20% |
1,212.95
1,152.90 |
1190.63 |
1,274,325
3,921 |
15,172.50 |
4,312,750 |
83,525
1.97% |
| MOTHERSON |
24-Nov-22 |
110.20 |
3.40 |
3.18% |
112.00
105.85 |
109.85 |
909,000
202 |
998.54 |
1,786,500 |
-40,500
-2.22% |
| JUBLFOOD |
27-Oct-22 |
626.65 |
19.30 |
3.18% |
629.00
593.65 |
614.50 |
4,060,000
3,248 |
24,948.70 |
9,373,750 |
176,250
1.92% |
| ZEEL |
29-Dec-22 |
263.00 |
8.05 |
3.16% |
264.30
262.65 |
263.28 |
15,000
5 |
39.49 |
9,000 |
9,000
0.00% |
| BAJFINANCE |
29-Dec-22 |
7,440.00 |
226.55 |
3.14% |
7,465.55
7,180.00 |
7380.93 |
8,125
65 |
599.70 |
6,375 |
6,375
0.00% |
| IDFC |
24-Nov-22 |
67.40 |
2.05 |
3.14% |
67.60
65.55 |
66.84 |
230,000
23 |
153.73 |
550,000 |
90,000
19.57% |
| KOTAKBANK |
29-Dec-22 |
1,848.45 |
56.10 |
3.13% |
1,848.45
1,794.70 |
1807.66 |
6,000
15 |
108.46 |
5,600 |
5,600
0.00% |
| BAJAJFINSV |
24-Nov-22 |
1,688.05 |
51.05 |
3.12% |
1,703.70
1,624.90 |
1665.04 |
242,000
4,840 |
4,029.40 |
178,500 |
72,500
68.40% |
| HINDCOPPER |
29-Dec-22 |
107.90 |
3.25 |
3.11% |
107.90
107.60 |
107.71 |
12,900
3 |
13.89 |
12,900 |
12,900
0.00% |
| CHAMBLFERT |
29-Dec-22 |
323.80 |
9.70 |
3.09% |
324.90
320.00 |
322.90 |
4,500
3 |
14.53 |
4,500 |
4,500
0.00% |
| TATACOMM |
24-Nov-22 |
1,165.40 |
34.65 |
3.06% |
1,175.20
1,127.55 |
1158.56 |
9,000
18 |
104.27 |
20,000 |
5,500
37.93% |
| IDFC |
27-Oct-22 |
66.80 |
1.95 |
3.01% |
67.50
64.30 |
66.24 |
14,390,000
1,439 |
9,531.94 |
121,710,000 |
2,710,000
2.28% |
| APOLLOTYRE |
24-Nov-22 |
281.45 |
8.20 |
3.00% |
281.45
272.10 |
277.13 |
157,500
45 |
436.48 |
224,000 |
42,000
23.08% |
| CANFINHOME |
24-Nov-22 |
486.60 |
14.10 |
2.98% |
488.15
472.55 |
482.40 |
100,425
103 |
484.45 |
178,425 |
18,525
11.59% |
| GODREJPROP |
24-Nov-22 |
1,206.75 |
34.85 |
2.97% |
1,219.20
1,166.60 |
1196.05 |
37,050
114 |
443.14 |
119,600 |
2,275
1.94% |
| APOLLOTYRE |
27-Oct-22 |
280.70 |
8.10 |
2.97% |
281.55
269.70 |
275.49 |
9,292,500
2,655 |
25,599.91 |
11,620,000 |
714,000
6.55% |
| ALKEM |
24-Nov-22 |
3,268.70 |
94.25 |
2.97% |
3,276.65
3,246.00 |
3267.84 |
2,400
12 |
78.43 |
3,000 |
-200
-6.25% |
| KOTAKBANK |
27-Oct-22 |
1,828.85 |
52.70 |
2.97% |
1,832.00
1,767.25 |
1808.07 |
4,732,800
11,832 |
85,572.34 |
21,374,000 |
-530,000
-2.42% |
| TITAN |
27-Oct-22 |
2,613.50 |
74.25 |
2.92% |
2,643.45
2,528.30 |
2597.23 |
2,366,250
6,310 |
61,456.95 |
4,857,000 |
119,250
2.52% |
| GODREJPROP |
29-Dec-22 |
1,214.20 |
34.40 |
2.92% |
1,224.25
1,190.00 |
1209.95 |
3,900
12 |
47.19 |
3,250 |
3,250
0.00% |
| TITAN |
24-Nov-22 |
2,625.85 |
74.35 |
2.91% |
2,654.20
2,544.15 |
2601.81 |
79,500
212 |
2,068.44 |
69,375 |
16,875
32.14% |
| AUBANK |
27-Oct-22 |
620.00 |
17.45 |
2.90% |
627.80
591.45 |
612.53 |
4,385,000
4,385 |
26,859.44 |
5,064,000 |
-154,000
-2.95% |
| ZEEL |
24-Nov-22 |
261.70 |
7.35 |
2.89% |
263.20
254.40 |
260.70 |
468,000
156 |
1,220.08 |
825,000 |
60,000
7.84% |
| HDFCBANK |
27-Oct-22 |
1,426.80 |
39.55 |
2.85% |
1,435.85
1,372.40 |
1414.78 |
18,426,650
33,503 |
260,696.56 |
56,282,600 |
1,986,050
3.66% |
| HDFCBANK |
29-Dec-22 |
1,443.45 |
39.95 |
2.85% |
1,449.90
1,383.30 |
1421.85 |
37,400
68 |
531.77 |
24,200 |
24,200
0.00% |
| TATACOMM |
27-Oct-22 |
1,157.50 |
31.80 |
2.82% |
1,175.00
1,117.00 |
1156.36 |
664,000
1,328 |
7,678.23 |
2,579,000 |
28,500
1.12% |
| ABB |
24-Nov-22 |
3,094.80 |
84.80 |
2.82% |
3,169.30
3,059.00 |
3099.90 |
2,750
11 |
85.25 |
5,500 |
1,000
22.22% |
| CONCOR |
27-Oct-22 |
717.70 |
19.65 |
2.81% |
719.90
692.60 |
707.62 |
2,240,000
2,240 |
15,850.69 |
6,954,000 |
18,000
0.26% |
| HDFC |
29-Dec-22 |
2,335.00 |
63.25 |
2.78% |
2,335.00
2,268.00 |
2301.50 |
600
2 |
13.81 |
600 |
600
0.00% |
| DELTACORP |
29-Dec-22 |
202.30 |
5.45 |
2.77% |
202.30
198.40 |
201.35 |
16,100
7 |
32.42 |
16,100 |
16,100
0.00% |
| HDFCBANK |
24-Nov-22 |
1,432.60 |
38.25 |
2.74% |
1,442.60
1,379.05 |
1420.76 |
669,900
1,218 |
9,517.67 |
1,365,650 |
41,250
3.11% |
| JINDALSTEL |
27-Oct-22 |
430.75 |
11.45 |
2.73% |
434.00
420.05 |
428.25 |
6,895,000
5,516 |
29,527.84 |
28,652,500 |
467,500
1.66% |
| KOTAKBANK |
24-Nov-22 |
1,832.95 |
48.60 |
2.72% |
1,842.15
1,779.15 |
1817.47 |
153,200
383 |
2,784.36 |
131,200 |
52,400
66.50% |
| DELTACORP |
27-Oct-22 |
199.90 |
5.30 |
2.72% |
200.50
193.15 |
197.42 |
2,454,100
1,067 |
4,844.88 |
14,174,900 |
161,000
1.15% |
| L&TFH |
24-Nov-22 |
75.70 |
2.00 |
2.71% |
76.00
73.40 |
75.16 |
553,288
62 |
415.85 |
1,695,560 |
276,644
19.50% |
| JINDALSTEL |
24-Nov-22 |
432.20 |
11.40 |
2.71% |
434.90
423.70 |
430.43 |
72,500
58 |
312.06 |
85,000 |
16,250
23.64% |
| CANFINHOME |
27-Oct-22 |
484.30 |
12.65 |
2.68% |
487.75
469.30 |
481.14 |
3,880,500
3,980 |
18,670.64 |
6,248,775 |
410,475
7.03% |
| BHARTIARTL |
29-Dec-22 |
797.00 |
20.65 |
2.66% |
804.05
762.45 |
792.90 |
19,950
21 |
158.18 |
15,200 |
15,200
0.00% |
| SAIL |
29-Dec-22 |
77.20 |
2.00 |
2.66% |
77.20
77.20 |
77.20 |
6,000
1 |
4.63 |
6,000 |
6,000
0.00% |
| JUBLFOOD |
24-Nov-22 |
627.90 |
16.25 |
2.66% |
631.40
598.65 |
614.82 |
98,750
79 |
607.13 |
81,250 |
12,500
18.18% |
| DELTACORP |
24-Nov-22 |
200.95 |
5.15 |
2.63% |
201.25
194.35 |
198.98 |
59,800
26 |
118.99 |
379,500 |
6,900
1.85% |
| GNFC |
27-Oct-22 |
644.00 |
16.50 |
2.63% |
651.00
622.95 |
638.67 |
2,557,100
1,967 |
16,331.43 |
5,136,300 |
58,500
1.15% |
| BANKNIFTY |
27-Oct-22 |
38,851.10 |
989.80 |
2.61% |
38,988.10
37,580.40 |
38444.51 |
7,256,325
290,253 |
2,789,658.59 |
2,166,200 |
-29,750
-1.35% |
| PEL |
27-Oct-22 |
871.30 |
22.10 |
2.60% |
878.50
848.40 |
866.59 |
923,725
3,359 |
8,004.91 |
4,756,675 |
-13,475
-0.28% |
| BANKNIFTY |
24-Nov-22 |
39,019.15 |
985.50 |
2.59% |
39,140.00
37,741.80 |
38591.70 |
241,650
9,666 |
93,256.84 |
143,800 |
-14,375
-9.09% |
| L&TFH |
27-Oct-22 |
75.30 |
1.90 |
2.59% |
75.75
72.95 |
74.60 |
13,073,660
1,465 |
9,752.95 |
55,194,940 |
169,556
0.31% |
| ASTRAL |
27-Oct-22 |
2,225.75 |
56.05 |
2.58% |
2,254.00
2,139.80 |
2209.38 |
674,575
2,453 |
14,903.93 |
1,166,550 |
28,050
2.46% |
| TATASTEEL |
27-Oct-22 |
99.85 |
2.50 |
2.57% |
100.95
96.00 |
98.57 |
62,543,000
14,716 |
61,648.64 |
215,143,500 |
-5,996,750
-2.71% |
| TATASTEEL |
29-Dec-22 |
100.85 |
2.50 |
2.54% |
101.90
97.00 |
99.67 |
276,250
65 |
275.34 |
165,750 |
165,750
0.00% |
| PEL |
24-Nov-22 |
874.55 |
21.65 |
2.54% |
881.85
855.00 |
870.65 |
21,175
77 |
184.36 |
50,600 |
825
1.66% |
| GNFC |
24-Nov-22 |
647.25 |
16.00 |
2.53% |
651.55
627.90 |
642.74 |
100,100
77 |
643.38 |
132,600 |
16,900
14.61% |
| CONCOR |
24-Nov-22 |
718.10 |
17.75 |
2.53% |
720.00
694.45 |
709.89 |
27,000
27 |
191.67 |
39,000 |
6,000
18.18% |
| BANDHANBNK |
24-Nov-22 |
269.20 |
6.65 |
2.53% |
271.60
259.00 |
266.20 |
237,600
132 |
632.49 |
311,400 |
-5,400
-1.70% |
| AUBANK |
24-Nov-22 |
619.75 |
15.20 |
2.51% |
625.90
594.40 |
611.76 |
90,000
90 |
550.58 |
67,000 |
1,000
1.52% |
| TATASTEEL |
24-Nov-22 |
100.35 |
2.45 |
2.50% |
101.40
96.50 |
98.83 |
4,415,750
1,039 |
4,364.09 |
6,251,750 |
480,250
8.32% |
| ABCAPITAL |
24-Nov-22 |
113.20 |
2.75 |
2.49% |
113.20
109.80 |
112.03 |
140,400
26 |
157.29 |
415,800 |
-37,800
-8.33% |
| JINDALSTEL |
29-Dec-22 |
435.00 |
10.40 |
2.45% |
435.00
435.00 |
435.00 |
2,500
2 |
10.88 |
2,500 |
2,500
0.00% |
| BANKNIFTY |
29-Dec-22 |
39,159.00 |
935.25 |
2.45% |
39,268.45
37,883.05 |
38689.60 |
54,900
2,196 |
21,240.59 |
20,025 |
20,025
0.00% |
| LTTS |
24-Nov-22 |
3,522.25 |
83.85 |
2.44% |
3,541.60
3,370.00 |
3464.91 |
20,400
102 |
706.84 |
32,400 |
2,400
8.00% |
| ASHOKLEY |
24-Nov-22 |
154.70 |
3.65 |
2.42% |
154.85
148.00 |
151.11 |
920,000
184 |
1,390.21 |
755,000 |
200,000
36.04% |
| ICICIBANK |
27-Oct-22 |
868.90 |
20.50 |
2.42% |
869.70
841.20 |
859.20 |
25,352,250
18,438 |
217,826.53 |
80,235,375 |
1,465,750
1.86% |
| ABCAPITAL |
27-Oct-22 |
112.65 |
2.65 |
2.41% |
113.00
109.00 |
111.32 |
5,529,600
1,024 |
6,155.55 |
22,350,600 |
232,200
1.05% |
| ABB |
27-Oct-22 |
3,090.50 |
72.70 |
2.41% |
3,175.05
3,009.65 |
3099.35 |
537,250
2,149 |
16,651.26 |
1,363,000 |
60,000
4.60% |
| BHEL |
27-Oct-22 |
60.25 |
1.40 |
2.38% |
60.65
58.35 |
59.67 |
28,486,500
2,713 |
16,997.89 |
110,334,000 |
-1,512,000
-1.35% |
| BANDHANBNK |
27-Oct-22 |
267.50 |
6.20 |
2.37% |
270.35
257.40 |
265.09 |
8,440,200
4,689 |
22,374.13 |
26,919,000 |
-486,000
-1.77% |
| AXISBANK |
24-Nov-22 |
741.45 |
17.15 |
2.37% |
742.95
721.15 |
734.53 |
433,200
361 |
3,181.98 |
297,600 |
34,800
13.24% |
| BHEL |
24-Nov-22 |
60.55 |
1.40 |
2.37% |
60.80
58.90 |
60.01 |
798,000
76 |
478.88 |
1,680,000 |
105,000
6.67% |
| LTTS |
27-Oct-22 |
3,530.00 |
81.60 |
2.37% |
3,558.50
3,380.00 |
3480.00 |
453,800
2,269 |
15,792.24 |
909,400 |
51,600
6.02% |
| BAJAJFINSV |
29-Dec-22 |
1,700.00 |
39.05 |
2.35% |
1,705.00
1,635.45 |
1659.40 |
11,500
230 |
190.83 |
7,000 |
7,000
0.00% |
| UPL |
27-Oct-22 |
675.95 |
15.30 |
2.32% |
676.90
658.30 |
669.07 |
4,722,900
3,633 |
31,599.51 |
24,557,000 |
174,200
0.71% |
| BANDHANBNK |
29-Dec-22 |
270.85 |
6.10 |
2.30% |
270.85
266.10 |
269.46 |
10,800
6 |
29.10 |
9,000 |
9,000
0.00% |
| FINNIFTY |
25-Oct-22 |
17,600.00 |
396.35 |
2.30% |
17,681.00
17,105.00 |
17418.02 |
7,080
0 |
1,233.20 |
5,400 |
-480
-8.16% |
| HDFC |
27-Oct-22 |
2,299.05 |
51.70 |
2.30% |
2,328.10
2,216.05 |
2286.90 |
4,868,700
16,229 |
111,342.30 |
17,824,200 |
744,600
4.36% |
| TATAPOWER |
27-Oct-22 |
218.10 |
4.90 |
2.30% |
218.30
211.00 |
215.24 |
19,109,250
5,662 |
41,130.75 |
101,698,875 |
-3,375
-0.00% |
| AXISBANK |
27-Oct-22 |
737.60 |
16.55 |
2.30% |
739.60
716.35 |
730.29 |
18,794,400
15,662 |
137,253.62 |
46,729,200 |
526,800
1.14% |
| ICICIBANK |
29-Dec-22 |
876.50 |
19.65 |
2.29% |
876.90
851.35 |
863.74 |
67,375
49 |
581.94 |
34,375 |
34,375
0.00% |
| L&TFH |
29-Dec-22 |
76.00 |
1.70 |
2.29% |
76.00
76.00 |
76.00 |
8,924
1 |
6.78 |
8,924 |
8,924
0.00% |
| MRF |
27-Oct-22 |
81,469.00 |
1,819.90 |
2.28% |
81,800.00
78,847.85 |
80638.16 |
15,660
1,566 |
12,627.94 |
53,830 |
300
0.56% |
| MARUTI |
24-Nov-22 |
8,894.05 |
197.40 |
2.27% |
8,939.25
8,640.00 |
8801.32 |
21,400
214 |
1,883.48 |
26,000 |
6,400
32.65% |
| ICICIBANK |
24-Nov-22 |
872.05 |
19.35 |
2.27% |
873.50
846.20 |
862.79 |
764,500
556 |
6,596.03 |
644,875 |
277,750
75.66% |
| BATAINDIA |
27-Oct-22 |
1,834.45 |
40.70 |
2.27% |
1,838.95
1,777.00 |
1814.83 |
410,575
1,493 |
7,451.24 |
1,834,250 |
-12,650
-0.68% |
| HDFC |
24-Nov-22 |
2,311.35 |
51.20 |
2.27% |
2,337.10
2,231.00 |
2303.22 |
118,200
394 |
2,722.41 |
123,000 |
24,000
24.24% |
| MARUTI |
27-Oct-22 |
8,845.05 |
195.85 |
2.26% |
8,898.00
8,585.00 |
8763.16 |
998,400
9,984 |
87,491.39 |
3,544,700 |
44,600
1.27% |
| ASHOKLEY |
27-Oct-22 |
153.65 |
3.40 |
2.26% |
154.20
147.05 |
151.23 |
21,280,000
4,256 |
32,181.74 |
49,870,000 |
2,750,000
5.84% |
| SUNTV |
27-Oct-22 |
513.70 |
11.35 |
2.26% |
519.00
502.00 |
513.33 |
2,137,500
1,425 |
10,972.43 |
10,366,500 |
-211,500
-2.00% |
| ASHOKLEY |
29-Dec-22 |
155.05 |
3.40 |
2.24% |
155.55
149.50 |
152.87 |
35,000
7 |
53.50 |
20,000 |
20,000
0.00% |
| TATAPOWER |
24-Nov-22 |
219.30 |
4.80 |
2.24% |
219.40
212.20 |
215.94 |
958,500
284 |
2,069.78 |
2,932,875 |
20,250
0.70% |
| OBEROIRLTY |
24-Nov-22 |
927.75 |
20.15 |
2.22% |
938.85
907.25 |
930.99 |
4,900
7 |
45.62 |
14,700 |
-700
-4.55% |
| BEL |
27-Oct-22 |
101.75 |
2.20 |
2.21% |
101.85
96.90 |
99.94 |
33,732,600
8,877 |
33,712.36 |
86,925,000 |
2,405,400
2.85% |
| MUTHOOTFIN |
27-Oct-22 |
1,036.25 |
22.40 |
2.21% |
1,039.50
1,005.00 |
1027.25 |
912,750
2,434 |
9,376.22 |
6,353,625 |
-17,625
-0.28% |
| MARUTI |
29-Dec-22 |
8,950.00 |
193.20 |
2.21% |
8,950.35
8,655.00 |
8884.71 |
1,800
18 |
159.92 |
1,600 |
1,600
0.00% |
| PAGEIND |
24-Nov-22 |
51,000.00 |
1,100.00 |
2.20% |
51,010.00
49,265.20 |
50362.52 |
420
28 |
211.52 |
630 |
150
31.25% |
| NMDC |
29-Dec-22 |
129.90 |
2.80 |
2.20% |
130.20
129.90 |
130.05 |
6,700
2 |
8.71 |
6,700 |
6,700
0.00% |
| TATAPOWER |
29-Dec-22 |
220.20 |
4.70 |
2.18% |
220.20
213.55 |
217.67 |
50,625
15 |
110.20 |
33,750 |
33,750
0.00% |
| JSWSTEEL |
29-Dec-22 |
641.40 |
13.65 |
2.17% |
641.45
639.00 |
640.46 |
6,750
5 |
43.23 |
6,750 |
6,750
0.00% |
| UPL |
29-Dec-22 |
681.25 |
14.40 |
2.16% |
681.25
673.00 |
676.75 |
3,900
3 |
26.39 |
2,600 |
2,600
0.00% |
| POWERGRID |
24-Nov-22 |
212.75 |
4.45 |
2.14% |
218.45
208.10 |
214.33 |
1,263,600
468 |
2,708.27 |
1,927,800 |
251,100
14.98% |
| DLF |
24-Nov-22 |
361.15 |
7.45 |
2.11% |
364.95
345.40 |
357.70 |
305,250
185 |
1,091.88 |
386,100 |
-3,300
-0.85% |
| PERSISTENT |
24-Nov-22 |
3,261.80 |
67.15 |
2.10% |
3,278.30
3,218.55 |
3242.17 |
8,400
56 |
272.34 |
14,400 |
750
5.49% |
| RELIANCE |
27-Oct-22 |
2,386.00 |
49.05 |
2.10% |
2,409.00
2,325.65 |
2379.29 |
10,594,000
42,376 |
252,061.98 |
35,621,000 |
-557,500
-1.54% |
| BATAINDIA |
24-Nov-22 |
1,839.45 |
37.60 |
2.09% |
1,845.70
1,786.00 |
1814.72 |
14,575
53 |
264.50 |
27,225 |
0
0.00% |
| CUB |
27-Oct-22 |
174.70 |
3.55 |
2.07% |
175.65
168.95 |
173.22 |
4,715,000
943 |
8,167.32 |
4,685,000 |
530,000
12.76% |
| NMDC |
27-Oct-22 |
128.35 |
2.60 |
2.07% |
129.75
125.25 |
128.03 |
13,527,300
4,038 |
17,319.00 |
50,765,900 |
-1,296,450
-2.49% |
| IEX |
27-Oct-22 |
143.20 |
2.90 |
2.07% |
143.25
138.95 |
141.85 |
9,525,000
2,540 |
13,511.21 |
51,120,000 |
911,250
1.81% |
| BEL |
24-Nov-22 |
101.95 |
2.05 |
2.05% |
102.00
97.45 |
100.52 |
2,382,600
627 |
2,394.99 |
2,109,000 |
91,200
4.52% |
| DLF |
27-Oct-22 |
359.20 |
7.20 |
2.05% |
363.25
348.40 |
357.31 |
13,929,300
8,442 |
49,770.78 |
43,475,850 |
257,400
0.60% |
| RELIANCE |
24-Nov-22 |
2,397.15 |
47.80 |
2.03% |
2,420.30
2,341.75 |
2389.88 |
611,250
2,445 |
14,608.14 |
738,500 |
22,750
3.18% |
| POWERGRID |
27-Oct-22 |
213.00 |
4.20 |
2.01% |
218.85
208.05 |
214.31 |
39,619,800
14,674 |
84,909.19 |
46,337,400 |
-259,200
-0.56% |
| LT |
29-Dec-22 |
1,880.20 |
36.90 |
2.00% |
1,899.00
1,860.00 |
1879.73 |
900
3 |
16.92 |
600 |
600
0.00% |
| RELIANCE |
29-Dec-22 |
2,408.15 |
47.25 |
2.00% |
2,431.40
2,365.00 |
2404.45 |
35,500
142 |
853.58 |
18,500 |
18,500
0.00% |
| TVSMOTOR |
24-Nov-22 |
1,032.70 |
20.25 |
2.00% |
1,032.70
987.00 |
1015.87 |
231,000
165 |
2,346.66 |
126,000 |
46,200
57.89% |
| GMRINFRA |
27-Oct-22 |
35.80 |
0.70 |
1.99% |
36.05
34.70 |
35.43 |
30,960,000
1,376 |
10,969.13 |
130,590,000 |
3,870,000
3.05% |
| UPL |
24-Nov-22 |
678.15 |
13.25 |
1.99% |
680.00
662.00 |
671.10 |
245,700
189 |
1,648.89 |
309,400 |
35,100
12.80% |
| SUNTV |
24-Nov-22 |
513.00 |
10.00 |
1.99% |
517.65
505.60 |
512.68 |
79,500
53 |
407.58 |
169,500 |
21,000
14.14% |
| INDHOTEL |
27-Oct-22 |
334.70 |
6.50 |
1.98% |
335.00
322.30 |
329.71 |
12,074,044
3,002 |
39,809.33 |
22,567,442 |
257,408
1.15% |
| NMDC |
24-Nov-22 |
128.75 |
2.50 |
1.98% |
129.90
126.20 |
127.95 |
381,900
114 |
488.64 |
974,850 |
13,400
1.39% |
| INDHOTEL |
24-Nov-22 |
335.90 |
6.50 |
1.97% |
336.40
324.00 |
330.76 |
317,738
79 |
1,050.95 |
514,816 |
84,462
19.63% |
| PERSISTENT |
27-Oct-22 |
3,252.00 |
62.75 |
1.97% |
3,276.95
3,160.00 |
3232.92 |
362,850
2,419 |
11,730.65 |
540,000 |
-41,250
-7.10% |
| LAURUSLABS |
24-Nov-22 |
520.20 |
9.90 |
1.94% |
520.20
509.70 |
515.50 |
32,400
36 |
167.02 |
97,200 |
6,300
6.93% |
| MINDTREE |
27-Oct-22 |
3,166.10 |
60.25 |
1.94% |
3,187.95
3,002.45 |
3087.66 |
1,508,600
7,543 |
46,580.44 |
2,558,200 |
72,400
2.91% |
| BEL |
29-Dec-22 |
102.50 |
1.95 |
1.94% |
102.50
98.95 |
100.61 |
57,000
15 |
57.35 |
45,600 |
45,600
0.00% |
| IEX |
24-Nov-22 |
143.75 |
2.70 |
1.91% |
144.00
139.85 |
142.33 |
806,250
215 |
1,147.54 |
2,883,750 |
71,250
2.53% |
| MRF |
24-Nov-22 |
81,201.00 |
1,518.00 |
1.91% |
81,600.00
78,957.05 |
80347.16 |
730
73 |
586.53 |
1,240 |
220
21.57% |
| AMBUJACEM |
27-Oct-22 |
518.85 |
9.60 |
1.89% |
526.00
503.70 |
516.54 |
23,581,800
13,101 |
121,809.43 |
61,398,000 |
2,187,000
3.69% |
| LTI |
27-Oct-22 |
4,470.20 |
82.10 |
1.87% |
4,485.00
4,251.00 |
4361.48 |
646,200
4,308 |
28,183.88 |
1,198,350 |
-45,450
-3.65% |
| INDIGO |
24-Nov-22 |
1,876.15 |
34.40 |
1.87% |
1,885.00
1,824.00 |
1855.38 |
17,400
58 |
322.84 |
26,100 |
5,700
27.94% |
| ACC |
24-Nov-22 |
2,442.00 |
44.65 |
1.86% |
2,445.00
2,388.40 |
2417.43 |
41,000
164 |
991.15 |
38,000 |
2,000
5.56% |
| BALKRISIND |
27-Oct-22 |
1,888.00 |
34.30 |
1.85% |
1,894.80
1,831.25 |
1866.92 |
450,300
1,501 |
8,406.74 |
2,680,200 |
-47,100
-1.73% |
| HAL |
27-Oct-22 |
2,362.85 |
42.80 |
1.84% |
2,366.00
2,300.45 |
2338.22 |
1,577,000
3,320 |
36,873.73 |
3,301,725 |
-45,125
-1.35% |
| M&MFIN |
29-Dec-22 |
188.00 |
3.40 |
1.84% |
188.00
188.00 |
188.00 |
8,000
2 |
15.04 |
8,000 |
8,000
0.00% |
| M&MFIN |
27-Oct-22 |
186.00 |
3.35 |
1.83% |
188.40
180.85 |
185.65 |
9,824,000
2,456 |
18,238.26 |
24,464,000 |
-124,000
-0.50% |
| BHARATFORG |
24-Nov-22 |
702.70 |
12.60 |
1.83% |
710.55
683.10 |
695.74 |
199,000
199 |
1,384.52 |
114,000 |
18,000
18.75% |
| JSWSTEEL |
24-Nov-22 |
636.00 |
11.40 |
1.83% |
640.00
619.80 |
632.90 |
95,850
71 |
606.63 |
129,600 |
35,100
37.14% |
| EXIDEIND |
24-Nov-22 |
158.75 |
2.75 |
1.76% |
159.05
155.50 |
157.73 |
781,200
217 |
1,232.19 |
1,638,000 |
590,400
56.36% |
| TRENT |
27-Oct-22 |
1,427.65 |
24.70 |
1.76% |
1,436.00
1,376.05 |
1413.55 |
991,075
1,367 |
14,009.34 |
4,147,000 |
127,600
3.17% |
| BALKRISIND |
24-Nov-22 |
1,892.95 |
32.75 |
1.76% |
1,897.95
1,840.05 |
1878.02 |
19,500
65 |
366.21 |
44,400 |
1,200
2.78% |
| PAGEIND |
27-Oct-22 |
50,899.00 |
879.15 |
1.76% |
51,139.00
49,100.00 |
50206.24 |
17,550
1,170 |
8,811.20 |
84,810 |
1,485
1.78% |
| JSWSTEEL |
27-Oct-22 |
632.90 |
10.90 |
1.75% |
637.80
616.20 |
628.57 |
4,375,350
3,241 |
27,502.14 |
27,278,100 |
-137,700
-0.50% |
| IOC |
27-Oct-22 |
67.10 |
1.15 |
1.74% |
67.35
65.75 |
66.79 |
15,122,250
1,551 |
10,100.15 |
105,056,250 |
-2,564,250
-2.38% |
| DIXON |
27-Oct-22 |
4,274.70 |
73.25 |
1.74% |
4,274.70
4,170.00 |
4236.39 |
243,750
1,950 |
10,326.20 |
549,750 |
10,625
1.97% |
| COLPAL |
27-Oct-22 |
1,638.00 |
28.00 |
1.74% |
1,640.60
1,599.30 |
1624.98 |
620,550
1,773 |
10,083.81 |
2,122,750 |
-6,300
-0.30% |
| ESCORTS |
27-Oct-22 |
2,132.95 |
36.45 |
1.74% |
2,148.00
2,056.00 |
2113.05 |
1,026,300
1,866 |
21,686.23 |
1,007,600 |
50,600
5.29% |
| SBIN |
27-Oct-22 |
534.00 |
9.10 |
1.73% |
540.00
518.55 |
531.10 |
33,384,000
22,256 |
177,302.42 |
48,325,500 |
1,966,500
4.24% |
| AMARAJABAT |
24-Nov-22 |
493.90 |
8.40 |
1.73% |
493.90
483.50 |
489.90 |
48,000
48 |
235.15 |
367,000 |
7,000
1.94% |
| LT |
27-Oct-22 |
1,855.00 |
31.10 |
1.71% |
1,888.55
1,822.00 |
1854.11 |
2,404,200
8,014 |
44,576.51 |
8,946,600 |
287,400
3.32% |
| HAL |
24-Nov-22 |
2,361.00 |
39.50 |
1.70% |
2,361.00
2,311.00 |
2338.18 |
46,550
98 |
1,088.42 |
102,600 |
13,775
15.51% |
| GMRINFRA |
24-Nov-22 |
35.95 |
0.60 |
1.70% |
36.10
34.90 |
35.52 |
652,500
29 |
231.77 |
1,957,500 |
202,500
11.54% |
| RAMCOCEM |
27-Oct-22 |
749.70 |
12.50 |
1.70% |
759.60
734.10 |
749.08 |
1,122,000
1,320 |
8,404.68 |
2,901,900 |
-56,100
-1.90% |
| BALRAMCHIN |
29-Dec-22 |
352.85 |
5.85 |
1.69% |
352.85
352.85 |
352.85 |
1,600
1 |
5.65 |
1,600 |
1,600
0.00% |
| BHEL |
29-Dec-22 |
60.40 |
1.00 |
1.68% |
60.70
59.35 |
60.05 |
63,000
6 |
37.83 |
42,000 |
42,000
0.00% |
| TRENT |
24-Nov-22 |
1,436.95 |
23.60 |
1.67% |
1,437.35
1,397.35 |
1417.96 |
29,725
41 |
421.49 |
26,825 |
8,700
48.00% |
| DEEPAKNTR |
27-Oct-22 |
2,016.95 |
33.10 |
1.67% |
2,029.00
1,946.50 |
1993.03 |
1,132,500
4,530 |
22,571.06 |
1,979,750 |
179,750
9.99% |
| AMARAJABAT |
27-Oct-22 |
493.80 |
8.10 |
1.67% |
494.40
482.60 |
489.48 |
1,157,000
1,157 |
5,663.28 |
5,719,000 |
-45,000
-0.78% |
| ACC |
27-Oct-22 |
2,426.40 |
39.60 |
1.66% |
2,440.65
2,372.65 |
2410.52 |
1,382,750
5,531 |
33,331.47 |
4,355,750 |
-52,250
-1.19% |
| SBICARD |
24-Nov-22 |
925.80 |
15.10 |
1.66% |
925.80
904.50 |
917.45 |
26,400
33 |
242.21 |
36,000 |
0
0.00% |
| AMBUJACEM |
24-Nov-22 |
521.50 |
8.45 |
1.65% |
527.00
507.00 |
518.76 |
248,400
138 |
1,288.60 |
570,600 |
36,000
6.73% |
| HDFCAMC |
27-Oct-22 |
1,897.60 |
30.60 |
1.64% |
1,909.55
1,857.50 |
1889.53 |
606,600
2,022 |
11,461.89 |
2,140,200 |
-54,000
-2.46% |
| SBIN |
24-Nov-22 |
536.60 |
8.60 |
1.63% |
541.30
520.70 |
532.57 |
1,018,500
679 |
5,424.23 |
825,000 |
150,000
22.22% |
| NIFTY |
27-Oct-22 |
17,107.40 |
274.10 |
1.63% |
17,209.60
16,764.25 |
17005.63 |
14,771,500
295,430 |
2,511,986.64 |
12,028,850 |
579,300
5.06% |
| GAIL |
27-Oct-22 |
87.40 |
1.40 |
1.63% |
87.70
85.35 |
86.89 |
13,587,750
1,485 |
11,806.40 |
56,281,650 |
1,848,300
3.40% |
| SIEMENS |
24-Nov-22 |
2,791.45 |
44.70 |
1.63% |
2,803.90
2,752.30 |
2787.24 |
4,675
17 |
130.30 |
15,125 |
1,925
14.58% |
| TVSMOTOR |
27-Oct-22 |
1,033.35 |
16.50 |
1.62% |
1,037.35
988.25 |
1015.87 |
5,210,800
3,722 |
52,934.95 |
6,111,000 |
553,000
9.95% |
| NIFTY |
24-Nov-22 |
17,161.00 |
273.50 |
1.62% |
17,254.30
16,814.95 |
17048.53 |
892,250
17,845 |
152,115.51 |
875,050 |
164,500
23.15% |
| GAIL |
24-Nov-22 |
87.85 |
1.40 |
1.62% |
87.85
86.05 |
87.36 |
265,350
29 |
231.81 |
1,198,650 |
45,750
3.97% |
| RAMCOCEM |
24-Nov-22 |
743.20 |
11.80 |
1.61% |
751.35
736.00 |
744.61 |
8,500
10 |
63.29 |
73,100 |
3,400
4.88% |
| MINDTREE |
24-Nov-22 |
3,179.60 |
50.35 |
1.61% |
3,199.20
3,027.00 |
3103.56 |
33,000
165 |
1,024.17 |
30,800 |
5,200
20.31% |
| SUNPHARMA |
27-Oct-22 |
951.30 |
15.05 |
1.61% |
953.70
932.55 |
944.71 |
4,809,000
6,870 |
45,431.10 |
23,166,500 |
21,700
0.09% |
| M&MFIN |
24-Nov-22 |
186.70 |
2.95 |
1.61% |
188.60
183.45 |
186.77 |
248,000
62 |
463.19 |
452,000 |
12,000
2.73% |
| INDIGO |
27-Oct-22 |
1,864.20 |
29.40 |
1.60% |
1,878.35
1,812.20 |
1849.17 |
780,600
2,602 |
14,434.62 |
4,080,900 |
25,800
0.64% |
| CUB |
24-Nov-22 |
172.90 |
2.70 |
1.59% |
174.40
169.60 |
172.99 |
60,000
12 |
103.79 |
155,000 |
10,000
6.90% |
| MUTHOOTFIN |
24-Nov-22 |
1,018.85 |
15.85 |
1.58% |
1,023.70
994.00 |
1016.43 |
80,625
215 |
819.50 |
194,250 |
19,875
11.40% |
| CUMMINSIND |
24-Nov-22 |
1,205.75 |
18.75 |
1.58% |
1,205.75
1,183.80 |
1190.41 |
3,600
6 |
42.85 |
7,800 |
2,400
44.44% |
| CUMMINSIND |
27-Oct-22 |
1,204.10 |
18.70 |
1.58% |
1,205.00
1,157.00 |
1183.81 |
756,000
1,260 |
8,949.60 |
3,306,600 |
82,800
2.57% |
| SIEMENS |
27-Oct-22 |
2,783.35 |
42.65 |
1.56% |
2,792.60
2,710.60 |
2762.46 |
412,500
1,500 |
11,395.15 |
1,596,100 |
-22,825
-1.41% |
| TITAN |
29-Dec-22 |
2,609.85 |
39.60 |
1.54% |
2,609.85
2,565.25 |
2577.85 |
3,000
8 |
77.34 |
3,000 |
3,000
0.00% |
| ESCORTS |
24-Nov-22 |
2,126.25 |
32.10 |
1.53% |
2,132.30
2,050.45 |
2095.41 |
17,050
31 |
357.27 |
23,650 |
0
0.00% |
| AARTIIND |
24-Nov-22 |
747.70 |
11.25 |
1.53% |
753.00
727.50 |
740.60 |
134,300
158 |
994.63 |
139,400 |
17,850
14.69% |
| AXISBANK |
29-Dec-22 |
741.15 |
11.15 |
1.53% |
743.45
725.40 |
735.29 |
19,200
16 |
141.18 |
10,800 |
10,800
0.00% |
| BALRAMCHIN |
27-Oct-22 |
349.00 |
5.25 |
1.53% |
351.20
341.75 |
347.98 |
1,788,800
1,118 |
6,224.67 |
6,731,200 |
155,200
2.36% |
| ASTRAL |
29-Dec-22 |
2,222.00 |
33.35 |
1.52% |
2,222.00
2,159.00 |
2190.50 |
3,300
12 |
72.29 |
825 |
825
0.00% |
| PVR |
27-Oct-22 |
1,790.60 |
26.85 |
1.52% |
1,798.15
1,735.30 |
1769.45 |
1,511,191
3,713 |
26,739.77 |
3,340,656 |
-65,527
-1.92% |
| IEX |
29-Dec-22 |
144.05 |
2.15 |
1.52% |
144.65
140.50 |
143.46 |
71,250
19 |
102.22 |
60,000 |
60,000
0.00% |
| COLPAL |
24-Nov-22 |
1,629.95 |
23.70 |
1.48% |
1,629.95
1,597.40 |
1620.93 |
8,400
24 |
136.16 |
32,550 |
3,500
12.05% |
| DLF |
29-Dec-22 |
361.25 |
5.25 |
1.47% |
365.50
354.95 |
359.73 |
41,250
25 |
148.39 |
23,100 |
23,100
0.00% |
| AARTIIND |
27-Oct-22 |
747.15 |
10.85 |
1.47% |
753.30
726.70 |
741.68 |
2,674,950
3,147 |
19,839.57 |
3,067,650 |
242,250
8.57% |
| BIOCON |
24-Nov-22 |
293.85 |
4.20 |
1.45% |
295.00
289.80 |
292.51 |
287,500
125 |
840.97 |
501,400 |
11,500
2.35% |
| EXIDEIND |
27-Oct-22 |
157.60 |
2.25 |
1.45% |
158.50
154.35 |
156.71 |
3,942,000
1,095 |
6,177.51 |
23,839,200 |
-10,800
-0.05% |
| SUNPHARMA |
29-Dec-22 |
958.60 |
13.65 |
1.44% |
958.60
948.00 |
952.20 |
2,100
3 |
20.00 |
2,100 |
2,100
0.00% |
| IOC |
24-Nov-22 |
67.25 |
0.95 |
1.43% |
67.50
66.00 |
66.94 |
2,028,000
208 |
1,357.54 |
4,465,500 |
78,000
1.78% |
| SUNPHARMA |
24-Nov-22 |
954.80 |
13.35 |
1.42% |
956.50
937.95 |
949.09 |
105,000
150 |
996.54 |
115,500 |
47,600
70.10% |
| BHARATFORG |
27-Oct-22 |
699.90 |
9.75 |
1.41% |
705.70
683.00 |
697.95 |
2,449,000
2,449 |
17,092.80 |
6,691,000 |
114,000
1.73% |
| ULTRACEMCO |
27-Oct-22 |
6,294.05 |
87.60 |
1.41% |
6,364.10
6,200.75 |
6310.06 |
661,600
6,616 |
41,747.36 |
1,925,800 |
-8,100
-0.42% |
| LT |
24-Nov-22 |
1,857.70 |
25.75 |
1.41% |
1,892.00
1,827.85 |
1861.21 |
107,700
359 |
2,004.52 |
91,800 |
24,000
35.40% |
| BAJAJ-AUTO |
27-Oct-22 |
3,524.95 |
48.20 |
1.39% |
3,552.75
3,451.90 |
3514.99 |
619,750
2,479 |
21,784.15 |
2,419,000 |
-29,500
-1.20% |
| INTELLECT |
27-Oct-22 |
521.05 |
7.10 |
1.38% |
523.50
507.65 |
517.45 |
644,250
859 |
3,333.67 |
1,684,500 |
73,500
4.56% |
| TORNTPOWER |
24-Nov-22 |
491.70 |
6.70 |
1.38% |
491.70
483.20 |
486.60 |
6,000
4 |
29.20 |
28,500 |
4,500
18.75% |
| SBICARD |
27-Oct-22 |
918.10 |
12.50 |
1.38% |
922.65
898.40 |
915.01 |
1,325,600
1,657 |
12,129.37 |
4,625,600 |
40,800
0.89% |
| EICHERMOT |
24-Nov-22 |
3,647.05 |
49.15 |
1.37% |
3,667.80
3,555.00 |
3623.65 |
71,400
204 |
2,587.29 |
73,850 |
18,550
33.54% |
| PAGEIND |
29-Dec-22 |
51,100.00 |
675.25 |
1.34% |
51,100.00
51,100.00 |
51100.00 |
15
1 |
7.67 |
15 |
15
0.00% |
| BOSCHLTD |
27-Oct-22 |
15,902.00 |
209.60 |
1.34% |
15,993.00
15,550.30 |
15829.99 |
39,000
780 |
6,173.70 |
196,850 |
-1,000
-0.51% |
| LTI |
24-Nov-22 |
4,454.25 |
58.55 |
1.33% |
4,473.50
4,237.90 |
4320.88 |
105,750
705 |
4,569.33 |
41,850 |
21,900
109.77% |
| OBEROIRLTY |
27-Oct-22 |
921.40 |
12.10 |
1.33% |
937.70
896.35 |
923.44 |
967,400
1,382 |
8,933.36 |
5,581,100 |
147,700
2.72% |
| BALRAMCHIN |
24-Nov-22 |
351.60 |
4.60 |
1.33% |
352.70
347.35 |
350.15 |
41,600
26 |
145.66 |
102,400 |
3,200
3.23% |
| LAURUSLABS |
27-Oct-22 |
517.70 |
6.75 |
1.32% |
518.00
505.25 |
512.94 |
945,900
1,051 |
4,851.90 |
6,434,100 |
108,000
1.71% |
| TATACONSUM |
24-Nov-22 |
811.55 |
10.45 |
1.30% |
812.10
795.60 |
804.18 |
72,000
80 |
579.01 |
91,800 |
4,500
5.15% |
| EICHERMOT |
27-Oct-22 |
3,650.00 |
46.90 |
1.30% |
3,675.00
3,560.65 |
3637.79 |
1,204,700
3,442 |
43,824.46 |
3,156,300 |
94,150
3.07% |
| BOSCHLTD |
24-Nov-22 |
15,990.00 |
203.75 |
1.29% |
15,990.00
15,613.75 |
15778.45 |
200
4 |
31.56 |
1,750 |
100
6.06% |
| BIOCON |
29-Dec-22 |
295.00 |
3.75 |
1.29% |
296.05
292.20 |
294.37 |
18,400
8 |
54.16 |
6,900 |
6,900
0.00% |
| HDFCAMC |
24-Nov-22 |
1,901.30 |
24.10 |
1.28% |
1,912.10
1,869.95 |
1896.90 |
30,600
102 |
580.45 |
97,500 |
3,000
3.17% |
| SBIN |
29-Dec-22 |
536.50 |
6.75 |
1.27% |
540.00
525.20 |
534.25 |
58,500
39 |
312.54 |
24,000 |
24,000
0.00% |
| ULTRACEMCO |
24-Nov-22 |
6,322.20 |
79.50 |
1.27% |
6,390.00
6,270.00 |
6345.65 |
8,800
88 |
558.42 |
13,300 |
1,500
12.71% |
| BIOCON |
27-Oct-22 |
291.60 |
3.65 |
1.27% |
294.10
287.15 |
291.34 |
4,636,800
2,016 |
13,508.85 |
17,940,000 |
-23,000
-0.13% |
| OFSS |
24-Nov-22 |
3,015.00 |
37.70 |
1.27% |
3,015.00
3,015.00 |
3015.00 |
200
1 |
6.03 |
5,800 |
-200
-3.33% |
| BOSCHLTD |
29-Dec-22 |
16,110.20 |
200.00 |
1.26% |
16,110.20
16,110.20 |
16110.20 |
50
1 |
8.06 |
50 |
50
0.00% |
| OFSS |
27-Oct-22 |
2,998.45 |
37.05 |
1.25% |
3,006.70
2,939.00 |
2984.08 |
79,000
395 |
2,357.42 |
491,200 |
3,000
0.61% |
| INDHOTEL |
29-Dec-22 |
335.95 |
4.05 |
1.22% |
335.95
327.15 |
329.79 |
20,110
5 |
66.32 |
20,110 |
20,110
0.00% |
| TATACONSUM |
27-Oct-22 |
806.90 |
9.50 |
1.19% |
808.90
791.00 |
799.95 |
2,299,500
2,555 |
18,394.85 |
7,752,600 |
368,100
4.98% |
| INTELLECT |
24-Nov-22 |
522.00 |
6.10 |
1.18% |
522.50
515.95 |
519.94 |
6,750
9 |
35.10 |
43,500 |
2,250
5.45% |
| SBICARD |
29-Dec-22 |
928.00 |
10.75 |
1.17% |
928.00
928.00 |
928.00 |
8,000
10 |
74.24 |
8,000 |
8,000
0.00% |
| JUBLFOOD |
29-Dec-22 |
620.00 |
7.15 |
1.17% |
620.00
620.00 |
620.00 |
2,500
2 |
15.50 |
2,500 |
2,500
0.00% |
| PVR |
24-Nov-22 |
1,788.60 |
20.35 |
1.15% |
1,795.00
1,743.95 |
1772.33 |
26,455
65 |
468.87 |
61,050 |
4,070
7.14% |
| GLENMARK |
24-Nov-22 |
393.80 |
4.45 |
1.14% |
399.15
389.80 |
393.94 |
27,600
24 |
108.73 |
129,950 |
0
0.00% |
| BATAINDIA |
29-Dec-22 |
1,835.00 |
20.55 |
1.13% |
1,835.00
1,800.00 |
1817.50 |
550
2 |
10.00 |
550 |
550
0.00% |
| IOC |
29-Dec-22 |
67.70 |
0.75 |
1.12% |
67.75
67.30 |
67.58 |
29,250
3 |
19.77 |
29,250 |
29,250
0.00% |
| HAVELLS |
27-Oct-22 |
1,347.95 |
14.90 |
1.12% |
1,349.80
1,308.15 |
1335.14 |
1,112,500
2,225 |
14,853.43 |
3,844,500 |
124,000
3.33% |
| COROMANDEL |
27-Oct-22 |
999.10 |
10.90 |
1.10% |
1,002.40
980.40 |
994.31 |
324,100
463 |
3,222.56 |
954,100 |
37,100
4.05% |
| SYNGENE |
27-Oct-22 |
564.45 |
6.10 |
1.09% |
564.75
554.30 |
559.79 |
468,000
468 |
2,619.82 |
2,051,000 |
13,000
0.64% |
| ATUL |
27-Oct-22 |
9,037.10 |
97.25 |
1.09% |
9,120.00
8,850.45 |
9026.05 |
46,050
614 |
4,156.50 |
161,175 |
-6,675
-3.98% |
| GRASIM |
27-Oct-22 |
1,683.50 |
17.75 |
1.07% |
1,704.50
1,658.55 |
1682.35 |
934,325
1,967 |
15,718.62 |
7,732,050 |
96,425
1.26% |
| ALKEM |
27-Oct-22 |
3,280.95 |
34.15 |
1.05% |
3,317.00
3,246.70 |
3282.91 |
193,600
968 |
6,355.71 |
359,800 |
-7,400
-2.02% |
| BAJAJ-AUTO |
24-Nov-22 |
3,507.45 |
35.50 |
1.02% |
3,542.75
3,462.00 |
3512.37 |
31,000
124 |
1,088.83 |
30,750 |
7,500
32.26% |
| TORNTPOWER |
27-Oct-22 |
489.95 |
4.95 |
1.02% |
493.00
477.60 |
487.64 |
960,000
640 |
4,681.34 |
3,639,000 |
4,500
0.12% |
| EXIDEIND |
29-Dec-22 |
158.45 |
1.55 |
0.99% |
158.45
158.45 |
158.45 |
3,600
1 |
5.70 |
3,600 |
3,600
0.00% |
| INFY |
27-Oct-22 |
1,401.05 |
13.60 |
0.98% |
1,409.00
1,367.10 |
1387.50 |
10,677,300
35,591 |
148,147.54 |
37,524,300 |
1,675,500
4.67% |
| INFY |
24-Nov-22 |
1,406.15 |
13.55 |
0.97% |
1,413.50
1,372.55 |
1391.85 |
733,200
2,444 |
10,205.04 |
1,379,100 |
138,900
11.20% |
| MPHASIS |
27-Oct-22 |
2,093.85 |
19.60 |
0.94% |
2,116.70
2,054.40 |
2088.27 |
656,075
3,749 |
13,700.62 |
1,881,600 |
48,125
2.62% |
| HAVELLS |
24-Nov-22 |
1,349.75 |
12.55 |
0.94% |
1,352.20
1,320.30 |
1340.82 |
28,000
56 |
375.43 |
27,000 |
9,000
50.00% |
| NAVINFLUOR |
27-Oct-22 |
4,519.05 |
40.25 |
0.90% |
4,540.00
4,376.25 |
4484.61 |
232,425
1,033 |
10,423.35 |
461,025 |
-1,800
-0.39% |
| ZYDUSLIFE |
24-Nov-22 |
391.00 |
3.45 |
0.89% |
391.35
385.00 |
389.72 |
50,400
28 |
196.42 |
291,600 |
10,800
3.85% |
| MFSL |
24-Nov-22 |
768.85 |
6.70 |
0.88% |
774.90
765.00 |
769.76 |
7,800
12 |
60.04 |
15,600 |
2,600
20.00% |
| ZYDUSLIFE |
27-Oct-22 |
389.15 |
3.35 |
0.87% |
390.30
382.90 |
386.77 |
3,913,200
2,174 |
15,135.08 |
13,408,200 |
230,400
1.75% |
| TORNTPHARM |
24-Nov-22 |
1,561.50 |
13.40 |
0.87% |
1,577.45
1,561.50 |
1568.03 |
1,500
3 |
23.52 |
2,500 |
1,500
150.00% |
| METROPOLIS |
27-Oct-22 |
1,550.95 |
13.20 |
0.86% |
1,554.40
1,516.10 |
1538.82 |
295,500
985 |
4,547.21 |
663,000 |
-15,000
-2.21% |
| NIFTY |
29-Dec-22 |
17,220.00 |
144.60 |
0.85% |
17,307.85
16,851.00 |
17118.83 |
277,900
5,558 |
47,573.23 |
97,950 |
97,950
0.00% |
| MIDCPNIFTY |
25-Oct-22 |
7,170.00 |
60.00 |
0.84% |
7,170.00
7,170.00 |
7170.00 |
75
0 |
5.38 |
300 |
-75
-20.00% |
| SYNGENE |
24-Nov-22 |
563.50 |
4.70 |
0.84% |
563.50
556.80 |
558.30 |
9,000
9 |
50.25 |
29,000 |
1,000
3.57% |
| HCLTECH |
24-Nov-22 |
928.70 |
7.70 |
0.84% |
932.00
908.15 |
922.94 |
165,900
237 |
1,531.16 |
354,200 |
28,000
8.58% |
| FSL |
27-Oct-22 |
103.10 |
0.85 |
0.83% |
104.25
101.00 |
102.76 |
5,460,000
1,050 |
5,610.70 |
16,000,400 |
494,000
3.19% |
| HCLTECH |
27-Oct-22 |
923.90 |
7.40 |
0.81% |
927.95
902.30 |
917.37 |
4,010,300
5,729 |
36,789.29 |
16,755,200 |
133,000
0.80% |
| HDFCAMC |
29-Dec-22 |
1,911.00 |
15.25 |
0.80% |
1,911.00
1,910.00 |
1910.33 |
900
3 |
17.19 |
900 |
900
0.00% |
| M&M |
29-Dec-22 |
1,287.85 |
10.25 |
0.80% |
1,295.95
1,266.00 |
1286.57 |
13,300
19 |
171.11 |
10,500 |
10,500
0.00% |
| IRCTC |
24-Nov-22 |
675.00 |
5.30 |
0.79% |
679.05
665.55 |
672.91 |
361,375
413 |
2,431.73 |
706,125 |
52,500
8.03% |
| PIIND |
24-Nov-22 |
3,034.75 |
22.85 |
0.76% |
3,034.75
2,998.45 |
3022.38 |
750
3 |
22.67 |
4,250 |
500
13.33% |
| ADANIPORTS |
24-Nov-22 |
831.15 |
6.25 |
0.76% |
838.80
812.00 |
826.42 |
343,750
275 |
2,840.82 |
367,500 |
42,500
13.08% |
| BSOFT |
27-Oct-22 |
284.65 |
2.10 |
0.74% |
287.30
279.40 |
283.43 |
2,173,600
1,672 |
6,160.63 |
8,351,200 |
332,800
4.15% |
| VOLTAS |
27-Oct-22 |
909.30 |
6.60 |
0.73% |
912.70
885.00 |
903.07 |
1,509,500
3,019 |
13,631.84 |
3,920,000 |
-84,500
-2.11% |
| WIPRO |
27-Oct-22 |
396.35 |
2.85 |
0.72% |
398.65
389.25 |
393.97 |
9,372,000
9,372 |
36,922.87 |
35,463,000 |
234,000
0.66% |
| POWERGRID |
29-Dec-22 |
212.70 |
1.50 |
0.71% |
216.70
212.25 |
213.46 |
81,000
30 |
172.90 |
27,000 |
27,000
0.00% |
| CHOLAFIN |
27-Oct-22 |
734.00 |
5.10 |
0.70% |
741.45
723.70 |
734.92 |
2,292,500
1,834 |
16,848.04 |
6,153,750 |
225,000
3.80% |
| GMRINFRA |
29-Dec-22 |
36.25 |
0.25 |
0.69% |
36.25
35.10 |
35.77 |
270,000
12 |
96.58 |
202,500 |
202,500
0.00% |
| IRCTC |
27-Oct-22 |
684.55 |
4.65 |
0.68% |
689.30
674.15 |
682.33 |
3,771,250
4,310 |
25,732.37 |
13,162,625 |
355,250
2.77% |
| MCDOWELL-N |
27-Oct-22 |
848.00 |
5.70 |
0.68% |
855.65
830.05 |
841.92 |
7,403,750
11,846 |
62,333.65 |
19,641,250 |
1,176,875
6.37% |
| SBILIFE |
24-Nov-22 |
1,261.15 |
8.35 |
0.67% |
1,264.35
1,251.20 |
1260.57 |
21,750
29 |
274.17 |
24,000 |
12,750
113.33% |
| VOLTAS |
24-Nov-22 |
912.50 |
6.00 |
0.66% |
915.50
889.00 |
904.60 |
55,000
110 |
497.53 |
113,000 |
2,000
1.80% |
| SBILIFE |
27-Oct-22 |
1,254.80 |
8.25 |
0.66% |
1,260.75
1,236.45 |
1252.99 |
761,250
1,015 |
9,538.39 |
5,570,250 |
126,750
2.33% |
| NAVINFLUOR |
24-Nov-22 |
4,517.70 |
29.20 |
0.65% |
4,529.80
4,393.00 |
4501.65 |
1,575
7 |
70.90 |
6,300 |
225
3.70% |
| M&M |
27-Oct-22 |
1,274.00 |
8.20 |
0.65% |
1,287.45
1,238.00 |
1266.84 |
4,583,600
6,548 |
58,066.88 |
9,501,100 |
42,000
0.44% |
| DABUR |
24-Nov-22 |
574.90 |
3.70 |
0.65% |
580.10
571.20 |
574.22 |
80,000
64 |
459.38 |
80,000 |
15,000
23.08% |
| CHOLAFIN |
24-Nov-22 |
736.70 |
4.70 |
0.64% |
741.50
735.95 |
738.03 |
16,250
13 |
119.93 |
21,250 |
7,500
54.55% |
| FSL |
24-Nov-22 |
102.25 |
0.65 |
0.64% |
103.50
100.70 |
102.24 |
431,600
83 |
441.27 |
816,400 |
104,000
14.60% |
| CROMPTON |
24-Nov-22 |
403.10 |
2.55 |
0.64% |
403.50
392.55 |
400.90 |
27,000
18 |
108.24 |
60,000 |
4,500
8.11% |
| TATACHEM |
27-Oct-22 |
1,106.75 |
7.00 |
0.64% |
1,113.00
1,052.95 |
1084.79 |
7,091,000
7,091 |
76,922.46 |
7,184,000 |
28,000
0.39% |
| GLENMARK |
29-Dec-22 |
395.40 |
2.45 |
0.62% |
395.40
395.40 |
395.40 |
1,150
1 |
4.55 |
1,150 |
1,150
0.00% |
| BPCL |
27-Oct-22 |
306.80 |
1.90 |
0.62% |
310.15
302.20 |
307.34 |
4,676,400
2,598 |
14,372.45 |
16,180,200 |
138,600
0.86% |
| WIPRO |
24-Nov-22 |
398.00 |
2.45 |
0.62% |
400.30
391.10 |
395.80 |
1,151,000
1,151 |
4,555.66 |
2,362,000 |
124,000
5.54% |
| ONGC |
27-Oct-22 |
127.60 |
0.75 |
0.59% |
132.70
126.00 |
129.52 |
24,828,650
6,449 |
32,158.07 |
35,169,750 |
-123,200
-0.35% |
| MCDOWELL-N |
24-Nov-22 |
852.05 |
5.00 |
0.59% |
860.00
834.20 |
845.83 |
155,625
249 |
1,316.32 |
132,500 |
49,375
59.40% |
| GSPL |
24-Nov-22 |
233.65 |
1.35 |
0.58% |
234.20
229.85 |
232.79 |
20,000
8 |
46.56 |
57,500 |
5,000
9.52% |
| BSOFT |
29-Dec-22 |
286.75 |
1.65 |
0.58% |
286.75
284.90 |
285.33 |
6,500
5 |
18.55 |
5,200 |
5,200
0.00% |
| PIIND |
27-Oct-22 |
3,019.00 |
17.00 |
0.57% |
3,026.10
2,966.75 |
3005.80 |
182,250
729 |
5,478.07 |
1,750,500 |
19,500
1.13% |
| CROMPTON |
27-Oct-22 |
406.20 |
2.20 |
0.54% |
408.30
395.90 |
402.79 |
1,612,500
1,075 |
6,494.99 |
3,606,000 |
42,000
1.18% |
| TORNTPHARM |
27-Oct-22 |
1,562.00 |
8.45 |
0.54% |
1,572.15
1,536.70 |
1558.01 |
553,500
1,107 |
8,623.59 |
1,654,500 |
69,500
4.38% |
| GSPL |
27-Oct-22 |
232.05 |
1.25 |
0.54% |
233.85
227.55 |
231.18 |
1,115,000
446 |
2,577.66 |
3,780,000 |
12,500
0.33% |
| M&M |
24-Nov-22 |
1,278.20 |
6.80 |
0.53% |
1,292.65
1,245.30 |
1273.88 |
153,300
219 |
1,952.86 |
151,900 |
52,500
52.82% |
| ADANIPORTS |
27-Oct-22 |
824.75 |
4.25 |
0.52% |
834.65
804.75 |
823.05 |
15,187,500
12,150 |
125,000.72 |
69,512,500 |
1,505,000
2.21% |
| TECHM |
27-Oct-22 |
1,013.00 |
5.20 |
0.52% |
1,022.60
989.10 |
1006.65 |
4,692,000
7,820 |
47,232.02 |
13,064,400 |
405,000
3.20% |
| ONGC |
24-Nov-22 |
127.75 |
0.65 |
0.51% |
132.70
126.40 |
129.82 |
1,909,600
496 |
2,479.04 |
1,085,700 |
165,550
17.99% |
| GLENMARK |
27-Oct-22 |
391.05 |
1.95 |
0.50% |
397.50
386.10 |
391.69 |
2,301,150
2,001 |
9,013.37 |
8,063,800 |
434,700
5.70% |
| NTPC |
27-Oct-22 |
161.00 |
0.80 |
0.50% |
162.25
158.40 |
160.55 |
17,664,300
3,099 |
28,360.03 |
58,020,300 |
1,767,000
3.14% |
| ACC |
29-Dec-22 |
2,422.05 |
11.65 |
0.48% |
2,422.05
2,420.65 |
2421.35 |
500
2 |
12.11 |
500 |
500
0.00% |
| INDIAMART |
27-Oct-22 |
4,441.40 |
20.85 |
0.47% |
4,466.00
4,287.00 |
4397.39 |
114,300
762 |
5,026.22 |
215,550 |
5,850
2.79% |
| INDIAMART |
24-Nov-22 |
4,450.00 |
20.10 |
0.45% |
4,450.00
4,313.55 |
4385.76 |
1,650
11 |
72.37 |
3,900 |
150
4.00% |
| TATACHEM |
24-Nov-22 |
1,111.90 |
4.90 |
0.44% |
1,116.60
1,059.20 |
1090.08 |
183,000
183 |
1,994.85 |
129,000 |
37,000
40.22% |
| HDFCLIFE |
27-Oct-22 |
531.80 |
2.25 |
0.42% |
535.00
523.15 |
530.29 |
4,004,000
3,640 |
21,232.81 |
21,679,900 |
500,500
2.36% |
| HDFCLIFE |
29-Dec-22 |
538.25 |
2.15 |
0.40% |
539.90
534.10 |
536.08 |
24,200
22 |
129.73 |
23,100 |
23,100
0.00% |
| ADANIPORTS |
29-Dec-22 |
832.20 |
3.30 |
0.40% |
842.00
817.50 |
829.30 |
32,500
26 |
269.52 |
20,000 |
20,000
0.00% |
| AARTIIND |
29-Dec-22 |
748.00 |
2.90 |
0.39% |
752.55
736.00 |
746.00 |
5,950
7 |
44.39 |
5,950 |
5,950
0.00% |
| HINDPETRO |
24-Nov-22 |
219.50 |
0.85 |
0.39% |
219.50
217.00 |
218.43 |
51,300
19 |
112.05 |
251,100 |
21,600
9.41% |
| WIPRO |
29-Dec-22 |
400.35 |
1.50 |
0.38% |
401.75
392.75 |
397.81 |
71,000
71 |
282.45 |
36,000 |
36,000
0.00% |
| MPHASIS |
24-Nov-22 |
2,103.65 |
7.85 |
0.37% |
2,115.20
2,068.00 |
2096.70 |
21,175
121 |
443.98 |
29,575 |
2,450
9.03% |
| HDFCLIFE |
24-Nov-22 |
534.50 |
1.95 |
0.37% |
537.65
526.60 |
533.44 |
212,300
193 |
1,132.49 |
398,200 |
30,800
8.38% |
| NESTLEIND |
27-Oct-22 |
19,107.00 |
68.60 |
0.36% |
19,180.05
18,948.05 |
19122.88 |
67,080
1,677 |
12,827.63 |
242,320 |
6,000
2.54% |
| TECHM |
24-Nov-22 |
1,006.35 |
3.60 |
0.36% |
1,014.95
985.00 |
998.72 |
483,000
805 |
4,823.82 |
912,600 |
120,000
15.14% |
| MARICO |
24-Nov-22 |
541.60 |
1.90 |
0.35% |
543.50
533.25 |
540.01 |
63,600
53 |
343.45 |
230,400 |
10,800
4.92% |
| TCS |
24-Nov-22 |
3,025.95 |
10.45 |
0.35% |
3,043.45
2,973.35 |
3001.01 |
257,700
1,718 |
7,733.60 |
507,000 |
41,400
8.89% |
| MCDOWELL-N |
29-Dec-22 |
855.00 |
2.85 |
0.33% |
855.00
843.80 |
852.13 |
5,625
9 |
47.93 |
5,625 |
5,625
0.00% |
| UBL |
24-Nov-22 |
1,708.00 |
5.20 |
0.31% |
1,714.00
1,692.35 |
1699.68 |
4,400
11 |
74.79 |
6,000 |
800
15.38% |
| TCS |
27-Oct-22 |
3,009.45 |
9.00 |
0.30% |
3,028.45
2,956.40 |
2986.60 |
3,275,700
21,838 |
97,832.06 |
12,365,400 |
609,450
5.18% |
| BSOFT |
24-Nov-22 |
284.30 |
0.85 |
0.30% |
287.30
280.05 |
283.89 |
84,500
65 |
239.89 |
357,500 |
15,600
4.56% |
| TATAMOTORS |
27-Oct-22 |
403.95 |
1.10 |
0.27% |
408.80
390.50 |
398.86 |
33,991,950
23,854 |
135,580.29 |
65,408,925 |
996,075
1.55% |
| WHIRLPOOL |
27-Oct-22 |
1,649.35 |
4.45 |
0.27% |
1,657.25
1,625.00 |
1640.16 |
98,350
281 |
1,613.10 |
578,550 |
4,900
0.85% |
| HEROMOTOCO |
24-Nov-22 |
2,570.95 |
6.85 |
0.27% |
2,608.80
2,538.00 |
2573.57 |
52,200
174 |
1,343.40 |
61,200 |
3,000
5.15% |
| HEROMOTOCO |
27-Oct-22 |
2,557.40 |
6.45 |
0.25% |
2,596.00
2,523.20 |
2560.60 |
1,484,100
4,947 |
38,001.86 |
2,714,700 |
251,100
10.19% |
| COFORGE |
27-Oct-22 |
3,366.70 |
8.30 |
0.25% |
3,392.95
3,305.05 |
3355.97 |
232,650
1,551 |
7,807.66 |
624,300 |
-7,500
-1.19% |
| UBL |
27-Oct-22 |
1,706.15 |
4.20 |
0.25% |
1,714.00
1,684.70 |
1700.53 |
313,600
784 |
5,332.86 |
951,600 |
29,600
3.21% |
| HINDPETRO |
27-Oct-22 |
218.10 |
0.50 |
0.23% |
218.90
200.00 |
217.65 |
3,785,400
1,402 |
8,238.92 |
20,830,500 |
561,600
2.77% |
| DIXON |
24-Nov-22 |
4,195.65 |
9.45 |
0.23% |
4,226.30
4,152.60 |
4190.32 |
17,875
143 |
749.02 |
17,625 |
5,500
45.36% |
| COROMANDEL |
24-Nov-22 |
987.85 |
2.05 |
0.21% |
987.85
987.85 |
987.85 |
700
1 |
6.91 |
6,300 |
700
12.50% |
| PETRONET |
27-Oct-22 |
201.25 |
0.40 |
0.20% |
201.75
198.75 |
200.52 |
3,102,000
1,034 |
6,220.13 |
14,103,000 |
375,000
2.73% |
| HEROMOTOCO |
29-Dec-22 |
2,580.00 |
4.90 |
0.19% |
2,614.00
2,569.00 |
2588.67 |
4,200
14 |
108.72 |
2,700 |
2,700
0.00% |
| AUROPHARMA |
24-Nov-22 |
515.15 |
0.95 |
0.18% |
522.55
510.00 |
516.20 |
123,000
123 |
634.93 |
398,000 |
16,000
4.19% |
| TATAMOTORS |
24-Nov-22 |
404.30 |
0.60 |
0.15% |
409.20
391.25 |
398.59 |
3,665,100
2,572 |
14,608.72 |
2,921,250 |
648,375
28.53% |
| GODREJCP |
27-Oct-22 |
914.10 |
1.30 |
0.14% |
918.00
902.50 |
912.21 |
1,040,000
1,040 |
9,486.98 |
6,007,000 |
133,000
2.26% |
| NTPC |
24-Nov-22 |
160.30 |
0.20 |
0.12% |
161.95
158.20 |
160.82 |
1,430,700
251 |
2,300.85 |
1,356,600 |
513,000
60.81% |
| COFORGE |
24-Nov-22 |
3,324.85 |
3.80 |
0.11% |
3,340.00
3,270.25 |
3314.54 |
12,750
85 |
422.60 |
30,450 |
1,500
5.18% |
| BPCL |
24-Nov-22 |
306.00 |
0.30 |
0.10% |
309.95
304.50 |
307.90 |
606,600
337 |
1,867.72 |
496,800 |
93,600
23.21% |
| AUROPHARMA |
27-Oct-22 |
513.00 |
0.50 |
0.10% |
521.10
508.00 |
514.04 |
3,976,000
3,976 |
20,438.23 |
13,858,000 |
526,000
3.95% |
| MARICO |
27-Oct-22 |
540.25 |
0.40 |
0.07% |
544.80
532.40 |
539.77 |
2,162,400
1,802 |
11,671.99 |
8,662,800 |
-16,800
-0.19% |
| GODREJCP |
24-Nov-22 |
919.00 |
0.40 |
0.04% |
919.00
912.00 |
916.43 |
10,000
10 |
91.64 |
84,000 |
7,000
9.09% |
| IPCALAB |
27-Oct-22 |
912.65 |
0.35 |
0.04% |
919.50
900.00 |
911.14 |
425,100
654 |
3,873.26 |
1,147,250 |
24,700
2.20% |
| DIVISLAB |
27-Oct-22 |
3,715.00 |
0.85 |
0.02% |
3,739.00
3,678.50 |
3709.73 |
444,450
2,963 |
16,487.89 |
2,320,800 |
-3,150
-0.14% |
