Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Gainers
Jun 20, 16:10
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
RELCAPITAL 27-Jun-19 65.70 18.80 40.09% 65.70
45.75
56.20 24,768,000
16,512
13,919.62 11,479,500 450,000
4.08%
JETAIRWAYS 27-Jun-19 35.40 9.35 35.89% 39.05
22.45
30.44 2,921,600
1,328
889.34 3,286,800 -279,400
-7.83%
RELINFRA 25-Jul-19 53.55 12.50 30.45% 53.70
39.30
48.03 704,000
176
338.13 3,672,000 -168,000
-4.38%
RELINFRA 27-Jun-19 54.30 12.05 28.52% 55.50
39.60
48.20 7,101,900
5,463
3,423.12 11,354,200 -1,961,700
-14.73%
RPOWER 27-Jun-19 5.20 1.05 25.30% 5.20
4.05
4.61 24,080,000
1,505
1,110.09 55,952,000 -2,384,000
-4.09%
DHFL 27-Jun-19 67.10 13.45 25.07% 68.50
53.30
62.21 3,985,500
2,657
2,479.38 15,957,000 -813,000
-4.85%
RELCAPITAL 25-Jul-19 63.80 12.65 24.73% 64.55
46.45
53.87 6,501,000
2,167
3,502.09 3,639,000 1,980,000
119.35%
SUZLON 27-Jun-19 4.10 0.80 24.24% 4.20
2.95
3.66 73,796,000
971
2,700.93 174,344,000 -7,676,000
-4.22%
JISLJALEQS 27-Jun-19 23.65 3.95 20.05% 24.70
16.30
21.04 120,024,000
13,336
25,253.05 30,231,000 945,000
3.23%
DHFL 25-Jul-19 58.45 7.65 15.06% 58.45
49.00
53.55 104,000
26
55.69 3,164,000 -36,000
-1.13%
YESBANK 29-Aug-19 115.00 10.30 9.84% 115.10
100.15
108.72 803,000
365
873.02 1,438,800 -24,200
-1.65%
YESBANK 25-Jul-19 114.30 10.20 9.80% 114.70
99.55
108.16 21,456,600
9,753
23,207.46 21,322,400 4,208,600
24.59%
YESBANK 27-Jun-19 113.65 10.05 9.70% 114.15
99.00
107.49 113,575,000
64,900
122,081.77 99,018,500 -1,751,750
-1.74%
PEL 25-Jul-19 1,868.60 150.05 8.73% 1,868.60
1,686.45
1792.64 452,094
1,497
8,104.42 503,736 70,366
16.24%
PCJEWELLER 27-Jun-19 46.70 3.55 8.23% 48.60
41.70
45.45 2,574,000
396
1,169.88 10,029,500 -273,000
-2.65%
PEL 27-Jun-19 1,884.00 141.75 8.14% 1,892.50
1,711.15
1814.08 3,802,784
12,592
68,985.54 2,960,506 -225,594
-7.08%
CGPOWER 27-Jun-19 29.45 2.00 7.29% 30.05
26.45
28.37 11,724,000
977
3,326.10 11,232,000 -72,000
-0.64%
IFCI 27-Jun-19 8.20 0.55 7.19% 8.30
7.05
7.68 8,260,000
236
634.37 29,225,000 -2,310,000
-7.33%
PEL 29-Aug-19 1,854.00 122.00 7.04% 1,854.00
1,724.00
1819.85 1,812
6
32.98 5,436 906
20.00%
IBULHSGFIN 27-Jun-19 593.00 37.70 6.79% 599.65
553.40
581.04 30,063,000
60,126
174,678.06 13,645,000 -1,617,500
-10.60%
IBULHSGFIN 25-Jul-19 596.00 37.20 6.66% 602.60
557.85
585.75 3,908,800
4,886
22,895.80 4,531,200 1,829,600
67.72%
IBULHSGFIN 29-Aug-19 590.80 33.85 6.08% 592.00
556.00
577.32 34,400
43
198.60 89,600 -3,200
-3.45%
ARVIND 25-Jul-19 62.90 3.45 5.80% 63.35
57.00
60.48 1,854,000
309
1,121.30 1,110,000 -60,000
-5.13%
WOCKPHARMA 27-Jun-19 363.85 19.20 5.57% 365.55
320.15
338.60 3,905,100
4,339
13,222.67 2,017,800 -199,800
-9.01%
DISHTV 27-Jun-19 28.80 1.50 5.49% 28.80
26.75
27.93 15,920,000
1,990
4,446.46 85,000,000 -3,024,000
-3.44%
ASHOKLEY 27-Jun-19 87.55 4.55 5.48% 87.60
80.40
84.36 34,080,000
8,520
28,749.89 51,520,000 -4,252,000
-7.62%
DISHTV 25-Jul-19 28.90 1.50 5.47% 28.95
26.90
28.38 3,808,000
272
1,080.71 2,772,000 1,358,000
96.04%
ASHOKLEY 25-Jul-19 84.90 4.40 5.47% 85.05
78.10
81.94 16,278,000
2,713
13,338.19 16,056,000 3,156,000
24.47%
ARVIND 27-Jun-19 62.75 3.20 5.37% 63.40
56.85
60.49 7,884,000
3,942
4,769.03 7,264,000 -466,000
-6.03%
INFIBEAM 27-Jun-19 45.75 2.30 5.29% 45.95
42.80
44.76 4,024,000
1,006
1,801.14 7,376,000 -592,000
-7.43%
BHARATFIN 27-Jun-19 909.95 44.90 5.19% 910.05
851.65
883.32 2,370,000
4,740
20,934.68 4,276,500 -198,500
-4.44%
TV18BRDCST 27-Jun-19 25.00 1.20 5.04% 25.70
22.50
24.41 10,452,000
804
2,551.33 27,144,000 -2,808,000
-9.38%
ESCORTS 25-Jul-19 551.00 26.35 5.02% 553.00
521.05
538.68 618,200
562
3,330.12 858,000 91,300
11.91%
ESCORTS 27-Jun-19 550.25 26.00 4.96% 552.75
519.95
537.29 4,176,700
3,797
22,440.99 5,429,600 -325,600
-5.66%
SYNDIBANK 27-Jun-19 37.05 1.75 4.96% 37.15
35.00
36.32 7,695,000
513
2,794.82 16,380,000 -1,200,000
-6.83%
MCDOWELL-N 29-Aug-19 545.75 24.50 4.70% 545.75
542.00
543.87 2,500
2
13.60 7,500 1,250
20.00%
ASHOKLEY 29-Aug-19 84.90 3.80 4.69% 85.10
79.00
82.22 360,000
60
295.99 564,000 84,000
17.50%
SUNTV 25-Jul-19 546.00 24.40 4.68% 546.50
520.20
535.08 277,000
277
1,482.17 263,000 68,000
34.87%
BHARATFIN 25-Jul-19 910.80 40.45 4.65% 911.35
855.00
878.39 304,000
608
2,670.31 358,500 47,500
15.27%
AMARAJABAT 27-Jun-19 609.80 26.60 4.56% 610.25
573.85
590.38 1,078,000
1,540
6,364.30 1,169,700 -71,400
-5.75%
BHEL 27-Jun-19 70.75 3.05 4.51% 70.85
67.20
69.37 19,365,000
2,582
13,433.50 43,050,000 -2,925,000
-6.36%
SUNTV 27-Jun-19 543.55 23.40 4.50% 544.65
517.25
532.83 3,616,000
3,616
19,267.13 5,751,000 -264,000
-4.39%
TATAGLOBAL 27-Jun-19 256.85 10.95 4.45% 257.00
245.50
251.34 6,216,750
2,763
15,625.18 9,990,000 297,000
3.06%
TATAGLOBAL 25-Jul-19 257.80 10.90 4.41% 258.00
247.20
252.83 904,500
335
2,286.85 553,500 207,900
60.16%
BHEL 25-Jul-19 71.15 3.00 4.40% 71.20
67.65
69.82 4,222,500
563
2,948.15 4,507,500 135,000
3.09%
BSOFT 25-Jul-19 95.15 4.00 4.39% 95.40
90.30
94.28 204,000
40
192.33 204,000 51,000
33.33%
ALBK 27-Jun-19 40.55 1.70 4.38% 40.65
38.50
39.75 3,744,000
288
1,488.24 12,415,000 -624,000
-4.79%
UNIONBANK 29-Aug-19 75.15 3.15 4.38% 75.15
73.55
74.35 14,000
2
10.41 224,000 7,000
3.23%
AMARAJABAT 25-Jul-19 608.50 25.10 4.30% 608.50
572.35
586.90 146,300
209
858.63 165,200 49,700
43.03%
SUNPHARMA 27-Jun-19 392.00 16.05 4.27% 392.65
370.20
383.96 16,910,300
15,373
64,928.79 44,034,100 -5,600,100
-11.28%
SUNPHARMA 25-Jul-19 394.00 16.05 4.25% 394.55
372.70
388.36 7,747,300
7,043
30,087.41 9,380,800 6,427,300
217.62%
UNIONBANK 27-Jun-19 75.40 3.00 4.14% 75.50
72.00
73.92 14,028,000
2,004
10,369.50 31,500,000 -973,000
-3.00%
UNIONBANK 25-Jul-19 75.50 3.00 4.14% 75.55
72.05
74.00 3,010,000
430
2,227.40 5,824,000 469,000
8.76%
SUNPHARMA 29-Aug-19 391.85 15.35 4.08% 391.85
373.00
384.45 62,700
57
241.05 155,100 22,000
16.53%
BANKINDIA 27-Jun-19 85.90 3.35 4.06% 85.95
82.20
84.13 17,850,000
2,975
15,017.21 24,294,000 -1,860,000
-7.11%
GMRINFRA 25-Jul-19 15.40 0.60 4.05% 15.45
14.55
15.22 11,565,000
257
1,760.19 17,775,000 5,715,000
47.39%
CANBK 27-Jun-19 268.45 10.45 4.05% 268.75
257.60
263.98 10,238,000
5,119
27,026.27 11,022,000 18,000
0.16%
CANBK 25-Jul-19 269.90 10.50 4.05% 269.90
259.05
265.79 1,020,000
510
2,711.06 920,000 334,000
57.00%
INDUSINDBK 25-Jul-19 1,432.00 54.95 3.99% 1,434.05
1,344.00
1398.00 2,012,800
5,032
28,138.94 2,376,800 672,800
39.48%
INDIANB 27-Jun-19 262.95 10.05 3.97% 263.75
251.60
257.84 2,940,000
1,470
7,580.50 2,502,000 -242,000
-8.82%
EXIDEIND 27-Jun-19 204.45 7.80 3.97% 204.50
195.75
201.26 2,840,000
1,420
5,715.78 7,272,000 -884,000
-10.84%
DIVISLAB 27-Jun-19 1,601.85 60.85 3.95% 1,603.65
1,539.95
1574.70 1,441,200
3,603
22,694.58 3,185,200 -69,600
-2.14%
BHEL 29-Aug-19 71.10 2.70 3.95% 71.25
68.40
69.94 150,000
20
104.91 255,000 -15,000
-5.56%
IDEA 27-Jun-19 11.85 0.45 3.95% 11.95
11.30
11.63 52,232,972
2,629
6,074.69 356,253,108 -11,126,080
-3.03%
INDUSINDBK 27-Jun-19 1,436.70 54.55 3.95% 1,440.00
1,348.90
1404.55 8,860,800
29,536
124,454.37 7,853,400 -69,000
-0.87%
INDUSINDBK 29-Aug-19 1,425.00 54.00 3.94% 1,428.85
1,357.10
1403.72 7,600
19
106.68 15,600 -400
-2.50%
BANKINDIA 25-Jul-19 86.30 3.25 3.91% 86.30
82.75
84.38 4,722,000
787
3,984.42 4,680,000 1,470,000
45.79%
IDEA 25-Jul-19 11.95 0.45 3.91% 12.05
11.40
11.75 28,952,000
1,034
3,401.86 60,900,000 8,036,000
15.20%
IDEA 29-Aug-19 11.95 0.45 3.91% 12.00
11.65
11.85 168,000
6
19.91 1,008,000 168,000
20.00%
DIVISLAB 25-Jul-19 1,610.30 60.25 3.89% 1,611.50
1,558.90
1586.88 80,000
200
1,269.50 74,000 27,600
59.48%
MCDOWELL-N 27-Jun-19 541.90 20.15 3.86% 542.90
520.00
533.61 2,275,000
1,820
12,139.63 10,502,500 -73,750
-0.70%
IDFCFIRSTB 25-Jul-19 42.10 1.55 3.82% 42.10
40.20
41.24 6,576,000
548
2,711.94 21,852,000 2,832,000
14.89%
JUSTDIAL 27-Jun-19 735.15 27.00 3.81% 737.95
704.25
728.00 5,199,600
3,714
37,853.09 2,514,400 163,800
6.97%
MCDOWELL-N 25-Jul-19 544.70 20.00 3.81% 545.30
523.50
537.29 381,250
305
2,048.42 450,000 128,750
40.08%
BSOFT 27-Jun-19 94.75 3.45 3.78% 95.10
89.65
93.10 1,077,750
479
1,003.39 2,380,500 -60,750
-2.49%
GMRINFRA 27-Jun-19 15.25 0.55 3.74% 15.35
14.50
15.05 46,845,000
1,041
7,050.17 171,765,000 -16,020,000
-8.53%
IDFCFIRSTB 27-Jun-19 41.95 1.50 3.71% 42.00
40.10
41.14 19,788,000
1,649
8,140.78 112,824,000 -4,164,000
-3.56%
STAR 27-Jun-19 407.00 14.45 3.68% 407.00
385.15
396.77 1,796,300
1,633
7,127.18 2,238,500 -77,000
-3.33%
HEXAWARE 27-Jun-19 379.25 13.45 3.68% 379.25
359.10
370.81 2,853,000
1,902
10,579.21 1,969,500 168,000
9.33%
BANKINDIA 29-Aug-19 86.35 3.05 3.66% 86.35
84.10
84.96 66,000
11
56.07 126,000 24,000
23.53%
DLF 29-Aug-19 181.50 6.40 3.66% 183.00
181.50
182.01 16,800
6
30.58 36,400 5,600
18.18%
TVSMOTOR 27-Jun-19 454.40 15.90 3.63% 459.90
437.90
448.59 2,955,000
2,955
13,255.83 5,660,000 -109,000
-1.89%
M&MFIN 25-Jul-19 399.20 13.80 3.58% 399.50
376.10
388.92 628,750
503
2,445.33 968,750 145,000
17.60%
JSWSTEEL 25-Jul-19 267.80 9.25 3.58% 267.80
256.00
262.50 2,754,000
1,377
7,229.25 8,688,000 1,538,000
21.51%
EXIDEIND 25-Jul-19 204.15 7.00 3.55% 204.50
196.50
200.64 832,800
347
1,670.93 686,400 86,400
14.40%
M&MFIN 27-Jun-19 403.75 13.80 3.54% 404.50
380.60
393.20 6,066,250
4,853
23,852.50 10,345,000 663,750
6.86%
ARVIND 29-Aug-19 61.60 2.10 3.53% 61.60
56.95
59.66 24,000
4
14.32 114,000 6,000
5.56%
L&TFH 25-Jul-19 113.30 3.85 3.52% 113.60
106.60
110.55 6,448,500
1,433
7,128.82 7,695,000 1,768,500
29.84%
L&TFH 27-Jun-19 113.40 3.85 3.51% 113.75
106.50
110.48 27,418,500
6,093
30,291.96 31,441,500 -981,000
-3.03%
SHREECEM 27-Jun-19 21,153.10 715.25 3.50% 21,184.30
20,089.85
20863.30 59,950
1,199
12,507.55 118,700 9,650
8.85%
TVSMOTOR 25-Jul-19 450.50 15.15 3.48% 454.75
436.35
444.56 790,900
719
3,516.03 1,160,500 257,400
28.50%
JUSTDIAL 25-Jul-19 715.00 23.90 3.46% 716.50
691.80
708.32 350,000
250
2,479.12 380,800 124,600
48.63%
SAIL 27-Jun-19 49.50 1.65 3.45% 49.60
47.20
48.56 47,880,000
3,990
23,250.53 91,872,000 -4,428,000
-4.60%
ONGC 29-Aug-19 172.15 5.70 3.42% 172.15
169.25
170.77 33,750
9
57.63 213,750 26,250
14.00%
JSWSTEEL 27-Jun-19 270.45 8.95 3.42% 270.60
258.70
265.45 10,440,000
6,960
27,712.98 42,636,000 -1,663,500
-3.76%
HEXAWARE 25-Jul-19 377.15 12.45 3.41% 377.25
360.00
370.32 246,000
164
910.99 220,500 72,000
48.48%
MOTHERSUMI 29-Aug-19 128.05 4.20 3.39% 128.05
125.90
126.88 19,800
6
25.12 198,000 6,600
3.45%
AMBUJACEM 27-Jun-19 213.70 7.00 3.39% 213.75
205.00
209.79 5,607,500
2,243
11,763.97 17,032,500 -235,000
-1.36%
STAR 25-Jul-19 405.65 13.25 3.38% 405.65
385.05
397.54 273,600
228
1,087.67 284,400 94,800
50.00%
SAIL 25-Jul-19 49.75 1.60 3.32% 49.80
47.55
48.95 11,952,000
996
5,850.50 14,112,000 2,976,000
26.72%
IDFCFIRSTB 29-Aug-19 42.00 1.35 3.32% 42.00
40.35
41.38 132,000
11
54.62 1,500,000 72,000
5.04%
ORIENTBANK 27-Jun-19 93.80 3.00 3.30% 93.95
90.40
92.36 7,014,000
1,002
6,478.13 6,832,000 -546,000
-7.40%
DIVISLAB 29-Aug-19 1,603.00 51.00 3.29% 1,603.00
1,564.75
1580.44 15,200
38
240.23 12,400 1,600
14.81%
ACC 27-Jun-19 1,544.00 49.05 3.28% 1,544.65
1,474.00
1508.10 1,505,600
3,764
22,705.95 2,814,000 -400
-0.01%
ADANIENT 27-Jun-19 148.05 4.65 3.24% 148.80
141.00
145.55 7,248,000
1,812
10,549.46 24,500,000 -372,000
-1.50%
ACC 25-Jul-19 1,550.00 48.30 3.22% 1,550.00
1,481.95
1519.99 85,200
213
1,295.03 140,800 6,000
4.45%
CIPLA 27-Jun-19 551.70 17.10 3.20% 553.00
530.10
541.52 3,982,000
3,982
21,563.33 11,073,000 -144,000
-1.28%
ADANIENT 25-Jul-19 148.80 4.60 3.19% 149.45
141.65
146.12 688,000
172
1,005.31 7,728,000 112,000
1.47%
SHREECEM 25-Jul-19 21,200.20 652.20 3.17% 21,200.20
20,324.00
20986.56 5,350
107
1,122.78 9,050 2,200
32.12%
CIPLA 25-Jul-19 554.25 16.95 3.15% 555.45
530.70
544.84 306,000
306
1,667.21 471,000 79,000
20.15%
SAIL 29-Aug-19 49.70 1.50 3.11% 49.70
47.65
48.75 216,000
18
105.30 696,000 180,000
34.88%
LT 25-Jul-19 1,548.90 45.95 3.06% 1,549.00
1,504.85
1523.64 734,250
1,958
11,187.33 1,392,000 171,375
14.04%
LT 29-Aug-19 1,551.00 46.00 3.06% 1,551.00
1,517.50
1531.26 176,625
471
2,704.59 192,750 167,625
667.16%
SRTRANSFIN 27-Jun-19 1,092.15 32.30 3.05% 1,092.20
1,049.45
1077.70 2,260,200
3,767
24,358.18 4,789,200 -294,600
-5.79%
IDFC 27-Jun-19 35.55 1.05 3.04% 35.70
34.05
35.13 5,253,600
398
1,845.59 51,955,200 -1,148,400
-2.16%
TATAMOTORS 27-Jun-19 159.80 4.70 3.03% 159.80
152.50
155.83 20,440,000
10,220
31,851.65 55,530,000 -4,518,000
-7.52%
LT 27-Jun-19 1,556.70 45.70 3.02% 1,557.05
1,506.30
1532.01 3,538,500
9,436
54,210.17 11,203,500 -364,125
-3.15%
ICICIBANK 29-Aug-19 434.50 12.50 2.96% 434.50
423.90
430.31 56,375
41
242.59 82,500 35,750
76.47%
SRTRANSFIN 25-Jul-19 1,096.00 31.25 2.93% 1,096.00
1,056.80
1082.62 97,200
162
1,052.31 589,800 9,600
1.65%
ADANIENT 29-Aug-19 149.25 4.25 2.93% 149.25
147.45
148.35 8,000
2
11.87 116,000 8,000
7.41%
CEATLTD 27-Jun-19 911.50 25.90 2.92% 913.85
868.45
894.50 692,400
1,731
6,193.52 793,600 -90,000
-10.19%
NBCC 27-Jun-19 58.10 1.65 2.92% 58.15
55.80
57.30 10,328,000
1,291
5,917.94 22,976,000 -2,440,000
-9.60%
REPCOHOME 27-Jun-19 368.55 10.45 2.92% 372.75
352.00
364.01 261,800
238
952.98 280,500 -39,600
-12.37%
TATAMOTORS 25-Jul-19 160.50 4.55 2.92% 160.70
153.50
156.59 8,889,000
2,963
13,919.29 13,023,000 4,149,000
46.75%
APOLLOTYRE 27-Jun-19 193.35 5.45 2.90% 193.80
186.65
191.00 4,941,000
1,647
9,437.31 11,985,000 -438,000
-3.53%
MARUTI 29-Aug-19 6,585.00 183.20 2.86% 6,590.00
6,360.50
6437.13 4,725
63
304.15 15,300 1,350
9.68%
APOLLOTYRE 25-Jul-19 189.20 5.25 2.85% 189.20
183.30
186.64 1,107,000
369
2,066.10 3,069,000 105,000
3.54%
NBCC 25-Jul-19 58.40 1.60 2.82% 58.45
56.25
57.68 3,978,000
468
2,294.51 3,094,000 1,096,500
54.89%
GRASIM 25-Jul-19 913.25 24.95 2.81% 913.25
878.55
905.31 1,647,750
2,197
14,917.25 1,784,250 1,521,000
577.78%
KAJARIACER 27-Jun-19 595.80 16.25 2.80% 598.60
579.35
591.92 798,200
614
4,724.71 1,994,200 -119,600
-5.66%
TATAMTRDVR 27-Jun-19 77.25 2.10 2.79% 77.40
74.05
75.50 3,857,000
1,015
2,912.04 25,247,200 -847,400
-3.25%
MARUTI 27-Jun-19 6,604.85 178.50 2.78% 6,610.00
6,351.25
6474.05 1,270,950
16,946
82,281.94 2,663,775 -65,700
-2.41%
AMBUJACEM 25-Jul-19 213.60 5.75 2.77% 214.40
206.30
211.29 715,000
286
1,510.72 960,000 172,500
21.90%
MARUTI 25-Jul-19 6,640.70 178.35 2.76% 6,641.70
6,390.00
6508.12 250,800
3,344
16,322.36 306,225 96,150
45.77%
GRASIM 27-Jun-19 908.00 24.00 2.71% 908.00
872.30
897.78 3,920,250
5,227
35,195.22 10,254,000 -1,035,000
-9.17%
DLF 27-Jun-19 181.15 4.75 2.69% 183.55
173.30
180.19 19,003,400
7,309
34,242.23 42,465,800 -735,800
-1.70%
AJANTPHARM 27-Jun-19 948.15 24.80 2.69% 948.15
912.60
935.58 378,500
757
3,541.17 360,000 -89,000
-19.82%
ONGC 27-Jun-19 171.85 4.45 2.66% 171.90
167.40
169.68 5,501,250
1,467
9,334.52 52,571,250 982,500
1.90%
ENGINERSIN 25-Jul-19 116.60 3.00 2.64% 116.75
113.00
115.32 644,000
140
742.66 786,600 262,200
50.00%
BEL 25-Jul-19 111.00 2.85 2.64% 111.00
108.45
109.65 1,110,000
185
1,217.12 2,346,000 216,000
10.14%
BEL 27-Jun-19 110.50 2.80 2.60% 110.50
107.55
109.13 7,914,000
1,319
8,636.55 21,546,000 -606,000
-2.74%
TITAN 27-Jun-19 1,310.40 32.90 2.58% 1,311.25
1,270.10
1292.91 5,145,000
6,860
66,520.22 7,853,250 101,250
1.31%
KTKBANK 27-Jun-19 103.65 2.60 2.57% 103.65
100.00
101.66 3,496,800
744
3,554.85 6,871,400 -827,200
-10.74%
CUMMINSIND 25-Jul-19 748.55 18.75 2.57% 748.55
727.95
738.46 140,000
200
1,033.84 192,500 81,900
74.05%
BANKBARODA 29-Aug-19 120.00 3.00 2.56% 120.00
117.40
118.61 58,500
13
69.39 135,000 -22,500
-14.29%
OIL 25-Jul-19 178.30 4.45 2.56% 178.30
173.60
176.08 129,162
38
227.43 237,930 105,369
79.49%
AUROPHARMA 27-Jun-19 629.50 15.65 2.55% 629.95
608.65
621.79 3,543,000
3,543
22,030.02 14,176,000 -440,000
-3.01%
OIL 27-Jun-19 177.15 4.40 2.55% 177.65
172.50
175.30 907,533
267
1,590.91 6,308,544 -13,596
-0.22%
CANFINHOME 27-Jun-19 356.50 8.85 2.55% 356.50
342.00
349.14 1,265,400
703
4,418.02 2,667,600 -54,000
-1.98%
DLF 25-Jul-19 180.30 4.45 2.53% 182.80
172.75
179.63 4,006,800
1,431
7,197.41 4,200,000 742,000
21.46%
TITAN 25-Jul-19 1,317.00 32.45 2.53% 1,317.90
1,277.20
1300.03 925,500
1,234
12,031.78 1,188,000 417,750
54.24%
ONGC 25-Jul-19 172.75 4.25 2.52% 172.75
168.40
170.49 963,750
257
1,643.10 2,396,250 476,250
24.80%
BAJAJ-AUTO 25-Jul-19 2,850.95 69.90 2.51% 2,851.95
2,768.15
2821.34 102,750
411
2,898.93 224,250 25,000
12.55%
TATAMOTORS 29-Aug-19 161.20 3.95 2.51% 161.20
155.40
158.12 144,000
48
227.69 444,000 75,000
20.33%
CIPLA 29-Aug-19 552.00 13.50 2.51% 552.95
534.00
548.99 7,000
7
38.43 12,000 5,000
71.43%
KAJARIACER 25-Jul-19 597.85 14.55 2.49% 600.00
583.05
593.87 50,700
39
301.09 84,500 24,700
41.30%
AUROPHARMA 25-Jul-19 632.25 15.30 2.48% 632.35
612.60
625.78 438,000
438
2,740.92 669,000 143,000
27.19%
BANKBARODA 27-Jun-19 118.95 2.85 2.45% 119.20
115.40
117.43 25,588,000
6,397
30,047.99 64,204,000 -1,084,000
-1.66%
ICICIBANK 25-Jul-19 432.20 10.35 2.45% 433.10
421.65
428.53 8,892,125
6,467
38,105.42 12,146,750 7,475,875
160.05%
TATAMTRDVR 25-Jul-19 77.50 1.85 2.45% 77.70
74.55
76.00 2,394,000
399
1,819.44 4,584,000 786,000
20.70%
ENGINERSIN 27-Jun-19 115.90 2.75 2.43% 115.95
111.60
114.60 1,787,600
436
2,048.59 5,945,000 -352,600
-5.60%
JINDALSTEL 27-Jun-19 149.75 3.55 2.43% 150.10
142.15
146.78 20,738,250
9,217
30,439.60 24,936,750 812,250
3.37%
ICICIBANK 27-Jun-19 431.05 10.20 2.42% 431.90
419.70
426.42 35,531,375
25,841
151,512.89 84,650,500 -682,000
-0.80%
HEROMOTOCO 25-Jul-19 2,657.75 62.60 2.41% 2,658.85
2,591.10
2618.35 257,600
1,288
6,744.87 298,200 78,200
35.55%
BAJAJ-AUTO 27-Jun-19 2,898.10 68.20 2.41% 2,904.00
2,816.15
2869.71 611,500
2,446
17,548.28 2,190,000 -54,000
-2.41%
MCX 25-Jul-19 820.45 19.30 2.41% 825.95
795.45
815.68 53,200
76
433.94 47,600 18,900
65.85%
BANKBARODA 25-Jul-19 119.55 2.80 2.40% 119.65
116.25
118.02 3,964,500
881
4,678.90 5,449,500 1,525,500
38.88%
HEROMOTOCO 27-Jun-19 2,675.00 62.55 2.39% 2,677.30
2,606.70
2639.05 747,400
3,737
19,724.26 2,358,200 -20,800
-0.87%
PNB 25-Jul-19 77.50 1.80 2.38% 77.55
75.45
76.68 6,937,000
991
5,319.29 13,405,000 4,606,000
52.35%
HINDALCO 25-Jul-19 196.10 4.55 2.38% 196.15
189.55
193.04 1,687,000
482
3,256.58 3,227,000 434,000
15.54%
INFRATEL 27-Jun-19 278.65 6.45 2.37% 278.65
271.55
275.56 1,348,000
674
3,714.55 6,518,000 -86,000
-1.30%
VEDL 27-Jun-19 172.95 4.00 2.37% 173.00
166.80
170.62 17,296,000
7,520
29,510.44 44,608,500 -2,438,000
-5.18%
GODFRYPHLP 27-Jun-19 880.00 20.35 2.37% 881.00
847.20
864.98 184,100
263
1,592.43 304,500 -37,100
-10.86%
PNB 29-Aug-19 78.00 1.80 2.36% 78.00
76.60
77.25 105,000
15
81.11 217,000 49,000
29.17%
HINDALCO 27-Jun-19 195.20 4.50 2.36% 195.30
188.50
192.18 12,379,500
3,537
23,790.92 36,641,500 -395,500
-1.07%
MOTHERSUMI 25-Jul-19 128.85 2.95 2.34% 129.10
124.70
127.06 1,204,500
365
1,530.44 1,092,300 161,700
17.38%
BHARTIARTL 27-Jun-19 349.30 7.95 2.33% 351.00
341.10
347.42 4,868,130
2,630
16,912.86 31,594,719 -85,146
-0.27%
JINDALSTEL 25-Jul-19 150.25 3.40 2.32% 150.60
143.00
147.02 3,059,200
956
4,497.64 2,739,200 131,200
5.03%
MOTHERSUMI 27-Jun-19 128.20 2.90 2.31% 128.35
123.65
126.28 6,392,550
2,243
8,072.51 26,237,100 -461,700
-1.73%
RAYMOND 27-Jun-19 759.00 17.10 2.30% 763.65
723.25
744.58 1,724,000
2,155
12,836.56 2,532,000 4,800
0.19%
VEDL 25-Jul-19 173.80 3.90 2.30% 173.90
167.80
171.97 5,133,000
1,711
8,827.22 5,949,000 3,543,000
147.26%
CADILAHC 25-Jul-19 240.95 5.35 2.27% 240.95
232.50
237.65 787,200
492
1,870.78 1,425,600 369,600
35.00%
INDIACEM 27-Jun-19 94.65 2.10 2.27% 94.85
91.05
93.25 7,627,500
1,695
7,112.64 12,433,500 -846,000
-6.37%
MCX 27-Jun-19 817.20 18.10 2.27% 821.95
791.60
810.50 487,200
696
3,948.76 1,587,600 -30,800
-1.90%
PNB 27-Jun-19 77.05 1.70 2.26% 77.20
75.00
76.22 33,901,000
4,843
25,839.34 100,807,000 -2,429,000
-2.35%
TITAN 29-Aug-19 1,316.00 28.95 2.25% 1,316.00
1,286.00
1304.80 9,000
12
117.43 22,500 9,750
76.47%
INFRATEL 25-Jul-19 279.90 6.15 2.25% 279.90
273.50
277.00 248,000
124
686.96 608,000 104,000
20.63%
GSFC 27-Jun-19 96.00 2.05 2.18% 96.25
91.25
94.59 1,551,000
330
1,467.09 7,717,400 -89,300
-1.14%
CUMMINSIND 27-Jun-19 746.75 15.75 2.15% 747.90
728.90
738.11 381,500
545
2,815.89 1,485,400 -53,200
-3.46%
BHARTIARTL 29-Aug-19 352.55 7.35 2.13% 354.00
349.50
352.01 5,553
3
19.55 49,977 1,851
3.85%
CADILAHC 27-Jun-19 242.90 5.05 2.12% 243.20
234.65
239.79 3,086,400
1,929
7,400.88 14,780,800 -297,600
-1.97%
RAYMOND 25-Jul-19 762.95 15.80 2.11% 766.00
728.00
747.03 138,400
173
1,033.89 136,000 36,000
36.00%
BOSCHLTD 27-Jun-19 16,632.40 343.70 2.11% 16,632.40
16,072.05
16396.57 10,620
354
1,741.32 153,150 -90
-0.06%
NATIONALUM 29-Aug-19 48.45 1.00 2.11% 48.45
47.35
48.10 110,000
11
52.91 1,400,000 50,000
3.70%
BHARTIARTL 25-Jul-19 350.80 7.20 2.10% 352.80
343.15
349.44 1,208,703
653
4,223.69 4,416,486 584,916
15.27%
BPCL 25-Jul-19 387.85 7.95 2.09% 387.85
378.65
384.27 495,000
275
1,902.14 1,121,400 120,600
12.05%
NATIONALUM 25-Jul-19 48.80 1.00 2.09% 48.80
47.65
48.32 4,170,000
417
2,014.94 6,930,000 1,480,000
27.16%
NTPC 29-Aug-19 134.95 2.75 2.08% 134.95
134.90
134.92 9,600
2
12.95 1,065,600 9,600
0.91%
ULTRACEMCO 25-Jul-19 4,610.00 93.60 2.07% 4,610.00
4,458.90
4529.52 81,600
408
3,696.09 96,000 21,600
29.03%
ULTRACEMCO 27-Jun-19 4,593.00 93.15 2.07% 4,594.95
4,439.40
4520.16 591,600
2,958
26,741.27 2,206,200 -55,600
-2.46%
BALKRISIND 25-Jul-19 757.00 15.20 2.05% 757.95
735.00
748.77 112,800
141
844.61 293,600 34,400
13.27%
L&TFH 29-Aug-19 112.20 2.25 2.05% 112.25
107.10
110.43 112,500
25
124.23 310,500 -18,000
-5.48%
BPCL 27-Jun-19 386.85 7.70 2.03% 387.20
377.10
383.44 5,353,200
2,974
20,526.31 10,389,600 95,400
0.93%
BAJAJFINSV 27-Jun-19 8,422.50 166.40 2.02% 8,427.65
8,222.45
8356.76 260,250
2,082
21,748.47 638,875 3,500
0.55%
BEL 29-Aug-19 109.40 2.15 2.00% 109.40
108.65
109.22 60,000
10
65.53 684,000 0
0.00%
CADILAHC 29-Aug-19 241.70 4.75 2.00% 241.70
234.30
237.80 9,600
6
22.83 41,600 8,000
23.81%
NATIONALUM 27-Jun-19 48.45 0.95 2.00% 48.45
47.30
47.90 12,280,000
1,535
5,882.12 34,040,000 -2,176,000
-6.01%
BALKRISIND 27-Jun-19 755.55 14.65 1.98% 756.75
735.00
748.20 775,200
969
5,800.05 1,954,400 -76,000
-3.74%
BAJAJFINSV 25-Jul-19 8,469.00 163.10 1.96% 8,469.95
8,271.65
8398.96 87,125
697
7,317.59 127,500 61,625
93.55%
VOLTAS 25-Jul-19 616.00 11.85 1.96% 616.00
603.25
610.04 199,000
199
1,213.98 302,000 68,000
29.06%
SRF 27-Jun-19 3,038.00 58.05 1.95% 3,039.60
2,972.25
3014.91 772,250
3,089
23,282.64 886,750 25,500
2.96%
ICICIPRULI 27-Jun-19 372.00 7.10 1.95% 373.20
365.45
369.89 2,622,000
1,748
9,698.52 4,470,000 -102,000
-2.23%
CENTURYTEX 27-Jun-19 944.00 18.00 1.94% 948.30
919.45
938.17 1,011,000
1,685
9,484.90 3,463,200 -41,400
-1.18%
TATASTEEL 29-Aug-19 495.00 9.40 1.94% 495.00
484.60
491.27 7,427
7
36.49 57,294 1,061
1.89%
MFSL 27-Jun-19 421.45 8.00 1.93% 424.20
412.30
419.16 524,400
437
2,198.08 1,507,200 -37,200
-2.41%
SRF 25-Jul-19 3,032.10 57.50 1.93% 3,032.10
2,981.80
3008.67 66,000
264
1,985.72 89,750 32,500
56.77%
GRASIM 29-Aug-19 906.30 17.15 1.93% 908.95
901.05
904.17 6,750
9
61.03 38,250 6,000
18.60%
VOLTAS 27-Jun-19 620.60 11.65 1.91% 621.30
608.05
615.25 1,727,000
1,727
10,625.37 4,073,000 109,000
2.75%
VEDL 29-Aug-19 173.75 3.25 1.91% 173.90
173.75
173.80 9,000
3
15.64 66,000 6,000
10.00%
M&M 27-Jun-19 627.60 11.65 1.89% 630.70
612.25
622.78 2,615,000
2,615
16,285.70 19,774,000 -288,000
-1.44%
TATAPOWER 27-Jun-19 64.85 1.20 1.89% 64.90
63.10
64.14 5,166,000
574
3,313.47 54,846,000 -747,000
-1.34%
TATAPOWER 25-Jul-19 65.20 1.20 1.88% 65.25
63.45
64.45 1,800,000
200
1,160.10 2,763,000 810,000
41.47%
MUTHOOTFIN 25-Jul-19 626.10 11.45 1.86% 628.30
614.05
622.34 156,000
104
970.85 115,500 31,500
37.50%
MUTHOOTFIN 27-Jun-19 622.00 11.35 1.86% 625.00
608.30
618.28 1,318,500
879
8,152.02 2,910,000 -114,000
-3.77%
M&M 25-Jul-19 622.15 11.35 1.86% 625.05
607.05
617.31 871,000
871
5,376.77 1,907,000 343,000
21.93%
TATASTEEL 25-Jul-19 492.60 8.95 1.85% 492.90
480.10
487.75 2,240,832
2,112
10,929.66 4,647,180 1,198,930
34.77%
CANBK 29-Aug-19 268.35 4.85 1.84% 268.35
268.35
268.35 2,000
1
5.37 12,000 0
0.00%
BOSCHLTD 25-Jul-19 16,659.80 300.75 1.84% 16,659.80
16,153.80
16498.39 2,070
69
341.52 5,490 1,140
26.21%
BAJFINANCE 27-Jun-19 3,590.90 64.10 1.82% 3,592.80
3,513.15
3564.54 2,289,000
9,156
81,592.32 5,314,000 195,500
3.82%
GLENMARK 27-Jun-19 518.05 9.20 1.81% 518.60
506.40
513.23 1,335,000
1,335
6,851.62 4,457,000 -243,000
-5.17%
BAJFINANCE 25-Jul-19 3,603.20 63.85 1.80% 3,604.00
3,527.05
3578.70 410,000
1,640
14,672.67 704,500 176,000
33.30%
CENTURYTEX 25-Jul-19 940.95 16.65 1.80% 945.00
919.35
936.09 139,200
232
1,303.04 189,000 57,600
43.84%
TATASTEEL 27-Jun-19 502.85 8.70 1.76% 503.35
490.30
496.69 14,372,306
13,546
71,385.81 27,320,750 -634,478
-2.27%
LUPIN 25-Jul-19 719.00 12.35 1.75% 720.30
705.55
714.21 308,000
440
2,199.77 715,400 109,900
18.15%
LUPIN 27-Jun-19 716.10 12.25 1.74% 717.70
703.25
711.63 1,931,300
2,759
13,743.71 9,051,700 -62,300
-0.68%
IOC 27-Jun-19 157.45 2.65 1.71% 157.60
154.90
156.38 6,261,500
1,789
9,791.73 36,869,000 -315,000
-0.85%
DCBBANK 27-Jun-19 227.85 3.80 1.70% 228.70
222.40
226.67 2,178,000
484
4,936.87 2,340,000 -283,500
-10.81%
LUPIN 29-Aug-19 720.00 12.00 1.69% 720.00
715.50
717.60 7,000
10
50.23 15,400 3,500
29.41%
MRPL 27-Jun-19 60.05 1.00 1.69% 60.25
58.80
59.68 1,134,000
162
676.77 2,156,000 -231,000
-9.68%
CONCOR 27-Jun-19 541.30 9.00 1.69% 542.35
529.15
537.34 718,980
460
3,863.37 1,928,742 -25,008
-1.28%
KSCL 27-Jun-19 451.95 7.50 1.69% 460.15
441.25
451.19 804,000
536
3,627.57 574,500 16,500
2.96%
ICICIPRULI 25-Jul-19 371.20 6.05 1.66% 371.20
366.00
368.98 235,500
157
868.95 298,500 76,500
34.46%
MFSL 25-Jul-19 423.50 6.90 1.66% 424.15
414.10
419.73 52,800
44
221.62 237,600 15,600
7.03%
IOC 25-Jul-19 158.25 2.55 1.64% 158.45
155.65
157.22 934,500
267
1,469.22 2,446,500 336,000
15.92%
GLENMARK 25-Jul-19 520.00 8.35 1.63% 520.90
509.00
516.82 378,000
378
1,953.58 447,000 291,000
186.54%
DABUR 25-Jul-19 390.90 6.20 1.61% 390.95
380.00
385.93 290,000
232
1,119.20 660,000 96,250
17.07%
AUROPHARMA 29-Aug-19 629.70 9.95 1.61% 632.95
624.00
629.34 6,000
6
37.76 10,000 0
0.00%
COALINDIA 27-Jun-19 261.70 4.10 1.59% 261.80
256.00
260.10 2,970,000
1,350
7,724.97 25,242,800 -506,000
-1.97%
JUBLFOOD 29-Aug-19 1,271.30 19.85 1.59% 1,271.30
1,252.00
1260.57 2,000
4
25.21 2,500 0
0.00%
CONCOR 25-Jul-19 542.35 8.35 1.56% 542.35
534.00
537.81 15,630
10
84.06 70,335 21,882
45.16%
SBIN 29-Aug-19 348.00 5.25 1.53% 348.00
339.80
344.40 126,000
42
433.94 198,000 -18,000
-8.33%
COALINDIA 25-Jul-19 262.95 3.95 1.53% 263.10
258.25
261.57 706,200
321
1,847.21 1,617,000 279,400
20.89%
SBIN 27-Jun-19 344.75 5.10 1.50% 345.00
336.65
340.86 51,057,000
17,019
174,032.89 69,126,000 -1,278,000
-1.82%
SBIN 25-Jul-19 346.50 5.10 1.49% 346.75
338.30
342.48 5,781,000
1,927
19,798.77 10,068,000 2,499,000
33.02%
JUBLFOOD 27-Jun-19 1,275.00 18.75 1.49% 1,275.00
1,241.45
1259.90 1,475,000
2,950
18,583.53 2,554,000 -65,500
-2.50%
DABUR 27-Jun-19 388.75 5.70 1.49% 389.15
378.00
384.26 1,617,500
1,294
6,215.41 11,157,500 -201,250
-1.77%
ASIANPAINT 29-Aug-19 1,410.00 20.00 1.44% 1,417.00
1,399.40
1407.40 3,000
5
42.22 1,800 -1,800
-50.00%
RELIANCE 25-Jul-19 1,303.00 18.45 1.44% 1,303.50
1,284.00
1294.90 1,944,500
3,889
25,179.33 14,023,000 925,500
7.07%
RAMCOCEM 27-Jun-19 799.00 11.30 1.43% 799.80
781.35
792.85 362,400
453
2,873.29 821,600 -64,000
-7.23%
KOTAKBANK 29-Aug-19 1,529.10 21.55 1.43% 1,530.00
1,524.25
1527.01 6,000
15
91.62 38,400 6,000
18.52%
NHPC 27-Jun-19 24.85 0.35 1.43% 24.90
24.35
24.66 1,620,000
60
399.49 8,910,000 -297,000
-3.23%
GODREJIND 27-Jun-19 455.90 6.40 1.42% 457.20
445.25
452.08 505,500
337
2,285.26 1,254,000 -132,000
-9.52%
IRB 27-Jun-19 95.30 1.30 1.38% 96.90
84.05
90.99 23,603,200
7,376
21,476.55 7,484,800 -345,600
-4.41%
BANKNIFTY 27-Jun-19 30,765.10 414.90 1.37% 30,799.80
30,276.00
30544.57 2,972,020
148,601
907,790.73 1,876,360 238,980
14.60%
BANKNIFTY 25-Jul-19 30,863.05 415.05 1.36% 30,894.60
30,382.40
30642.55 163,540
8,177
50,112.83 212,760 49,600
30.40%
TATACHEM 27-Jun-19 617.70 8.30 1.36% 620.70
597.60
609.72 1,348,500
1,798
8,222.07 2,949,000 39,000
1.34%
BANKNIFTY 29-Aug-19 30,960.10 414.00 1.36% 30,986.30
30,476.55
30765.68 5,100
255
1,569.05 8,700 1,640
23.23%
RELIANCE 29-Aug-19 1,306.95 17.45 1.35% 1,306.95
1,292.05
1299.72 23,500
47
305.43 64,500 2,000
3.20%
GAIL 29-Aug-19 311.75 4.15 1.35% 312.15
308.80
310.56 16,002
6
49.70 149,352 0
0.00%
KOTAKBANK 25-Jul-19 1,523.45 20.00 1.33% 1,524.30
1,502.60
1518.88 813,200
2,033
12,351.53 1,718,800 535,200
45.22%
HDFC 29-Aug-19 2,207.45 28.95 1.33% 2,209.60
2,204.80
2206.66 2,000
4
44.13 10,500 -500
-4.55%
JUBLFOOD 25-Jul-19 1,275.60 16.70 1.33% 1,276.90
1,245.00
1261.80 201,000
402
2,536.22 231,500 32,500
16.33%
RAMCOCEM 25-Jul-19 800.75 10.40 1.32% 800.75
781.95
794.77 28,800
36
228.89 49,600 4,000
8.77%
KOTAKBANK 27-Jun-19 1,518.00 19.70 1.31% 1,518.90
1,497.00
1512.49 3,852,400
9,631
58,267.16 8,436,400 466,800
5.86%
APOLLOHOSP 27-Jun-19 1,374.60 17.80 1.31% 1,419.70
1,356.20
1377.61 2,544,500
5,089
35,053.29 1,274,000 -21,000
-1.62%
RELIANCE 27-Jun-19 1,298.35 16.70 1.30% 1,299.00
1,281.10
1290.21 8,074,000
16,148
104,171.56 31,061,500 -1,265,500
-3.91%
BEML 27-Jun-19 799.55 10.25 1.30% 810.40
759.00
788.26 3,481,800
4,974
27,445.64 1,066,800 -5,600
-0.52%
NIFTY 29-Aug-19 11,925.00 150.25 1.28% 11,925.00
11,748.05
11848.81 66,750
890
7,909.08 155,850 19,200
14.05%
CASTROLIND 27-Jun-19 140.20 1.75 1.26% 140.20
137.10
138.70 1,067,600
314
1,480.76 7,391,600 -176,800
-2.34%
BERGEPAINT 25-Jul-19 321.35 3.95 1.24% 324.10
316.40
320.40 101,200
46
324.24 143,000 41,800
41.30%
APOLLOHOSP 25-Jul-19 1,379.00 16.90 1.24% 1,410.00
1,362.40
1381.84 182,000
364
2,514.95 79,500 44,500
127.14%
NIFTY 25-Jul-19 11,886.00 144.25 1.23% 11,887.00
11,701.50
11795.52 1,338,150
17,842
157,841.75 4,078,950 870,975
27.15%
HDFC 25-Jul-19 2,200.25 26.55 1.22% 2,204.65
2,166.00
2193.61 956,500
1,913
20,981.88 2,684,500 607,000
29.22%
EQUITAS 27-Jun-19 132.70 1.60 1.22% 132.80
127.65
129.71 5,996,000
1,499
7,777.41 7,420,000 -412,000
-5.26%
NIFTY 27-Jun-19 11,851.40 142.80 1.22% 11,854.00
11,668.05
11760.84 10,210,500
136,140
1,200,840.57 17,396,100 -424,050
-2.38%
CHENNPETRO 27-Jun-19 210.35 2.50 1.20% 211.50
206.40
209.60 270,000
150
565.92 599,400 -41,400
-6.46%
COALINDIA 29-Aug-19 261.85 3.05 1.18% 261.85
261.85
261.85 2,200
1
5.76 19,800 0
0.00%
HDFC 27-Jun-19 2,205.45 25.65 1.18% 2,209.50
2,170.75
2197.50 4,136,500
8,273
90,899.59 22,788,500 76,000
0.33%
ADANIPOWER 27-Jun-19 47.35 0.55 1.18% 47.35
45.80
46.63 33,500,000
1,675
15,621.05 106,440,000 -18,320,000
-14.68%
TATACHEM 25-Jul-19 607.50 7.00 1.17% 611.20
590.00
601.58 195,300
217
1,174.89 199,800 63,900
47.02%
BHARATFORG 27-Jun-19 440.45 5.05 1.16% 441.40
432.00
438.07 1,810,800
1,509
7,932.57 7,636,800 66,000
0.87%
PAGEIND 25-Jul-19 20,422.90 232.35 1.15% 20,537.10
20,250.00
20350.03 6,175
247
1,256.61 6,950 3,075
79.35%
MRF 27-Jun-19 55,054.10 618.25 1.14% 55,100.00
54,130.00
54658.40 2,550
255
1,393.79 29,120 -330
-1.12%
CESC 25-Jul-19 766.80 8.50 1.12% 769.35
758.95
766.85 20,800
26
159.50 34,400 10,400
43.33%
NESTLEIND 27-Jun-19 11,755.50 126.90 1.09% 11,768.00
11,501.70
11659.39 50,500
1,010
5,887.99 303,150 6,950
2.35%
BAJFINANCE 29-Aug-19 3,610.00 38.90 1.09% 3,610.00
3,568.00
3589.00 500
2
17.95 5,750 0
0.00%
NCC 25-Jul-19 99.20 1.05 1.07% 99.70
97.00
98.65 2,352,000
294
2,320.25 2,968,000 608,000
25.76%
CESC 27-Jun-19 765.65 8.10 1.07% 771.30
758.00
765.28 453,750
825
3,472.46 1,001,550 79,750
8.65%
APOLLOTYRE 29-Aug-19 186.00 1.95 1.06% 187.40
184.00
186.16 18,000
6
33.51 81,000 3,000
3.85%
CASTROLIND 25-Jul-19 140.70 1.45 1.04% 140.70
137.85
139.52 265,200
78
370.01 527,000 142,800
37.17%
BHARATFORG 25-Jul-19 442.15 4.55 1.04% 445.30
433.70
440.54 253,200
211
1,115.45 465,600 128,400
38.08%
TORNTPOWER 25-Jul-19 245.00 2.50 1.03% 245.00
240.35
242.53 165,000
55
400.17 441,000 36,000
8.89%
NIITTECH 25-Jul-19 1,305.50 13.25 1.03% 1,307.00
1,290.10
1300.01 32,250
43
419.25 75,750 4,500
6.32%
NCC 27-Jun-19 98.65 1.00 1.02% 99.30
96.55
98.08 18,360,000
2,295
18,007.49 32,312,000 216,000
0.67%
OFSS 27-Jun-19 3,237.95 31.95 1.00% 3,237.95
3,140.40
3197.94 38,250
255
1,223.21 243,450 -12,000
-4.70%
ASIANPAINT 27-Jun-19 1,397.65 13.65 0.99% 1,406.00
1,365.00
1387.67 1,455,000
2,425
20,190.60 5,297,400 18,000
0.34%
GAIL 25-Jul-19 312.30 3.05 0.99% 312.65
307.50
310.11 1,026,795
385
3,184.19 2,125,599 349,377
19.67%
ASIANPAINT 25-Jul-19 1,406.00 13.50 0.97% 1,414.50
1,372.10
1396.12 408,000
680
5,696.17 571,800 280,200
96.09%
GAIL 27-Jun-19 310.80 2.95 0.96% 311.20
305.25
308.78 4,437,888
1,664
13,703.31 18,258,282 -413,385
-2.21%
ICICIPRULI 29-Aug-19 369.00 3.50 0.96% 369.00
369.00
369.00 1,500
1
5.54 3,000 -1,500
-33.33%
NESTLEIND 25-Jul-19 11,815.50 111.45 0.95% 11,815.50
11,577.70
11711.57 3,850
77
450.90 8,200 1,550
23.31%
EQUITAS 25-Jul-19 133.20 1.25 0.95% 133.30
128.15
130.40 676,000
169
881.50 348,000 16,000
4.82%
BIOCON 29-Aug-19 251.00 2.35 0.95% 254.25
251.00
253.21 12,600
14
31.90 39,600 -3,600
-8.33%
BERGEPAINT 27-Jun-19 320.50 3.00 0.94% 325.15
314.05
320.07 1,282,600
583
4,105.22 3,005,200 -66,000
-2.15%
M&M 29-Aug-19 622.75 5.70 0.92% 624.20
620.65
622.96 7,000
7
43.61 25,000 6,000
31.58%
BAJAJFINSV 29-Aug-19 8,470.00 76.50 0.91% 8,470.00
8,376.40
8419.91 750
6
63.15 1,125 500
80.00%
MRF 25-Jul-19 55,232.00 479.15 0.88% 55,319.95
54,437.10
54876.83 190
19
104.27 980 80
8.89%
MARICO 27-Jun-19 367.50 3.15 0.86% 367.60
361.40
364.65 1,144,000
440
4,171.60 7,306,000 -257,400
-3.40%
TORNTPOWER 27-Jun-19 245.20 2.05 0.84% 245.25
240.50
242.93 1,098,000
366
2,667.37 2,457,000 -183,000
-6.93%
GODREJCP 25-Jul-19 672.25 5.60 0.84% 673.00
660.95
669.04 113,600
142
760.03 270,400 95,200
54.34%
TORNTPHARM 27-Jun-19 1,506.35 12.50 0.84% 1,513.00
1,487.00
1502.22 239,000
478
3,590.31 580,000 -14,500
-2.44%
TATAELXSI 27-Jun-19 854.70 6.90 0.81% 855.00
834.10
845.61 438,400
1,096
3,707.15 1,332,400 -70,400
-5.02%
RECLTD 27-Jun-19 156.55 1.25 0.80% 157.10
153.10
155.68 10,260,000
1,710
15,972.77 26,430,000 642,000
2.49%
DRREDDY 27-Jun-19 2,573.95 19.65 0.77% 2,582.00
2,525.00
2552.18 706,250
2,825
18,024.77 3,580,500 -67,500
-1.85%
RECLTD 25-Jul-19 157.35 1.20 0.77% 157.90
154.00
156.56 1,374,000
229
2,151.13 2,874,000 336,000
13.24%
SOUTHBANK 27-Jun-19 13.20 0.10 0.76% 13.25
12.90
13.12 8,550,378
258
1,121.81 61,575,978 -3,148,395
-4.86%
PAGEIND 27-Jun-19 20,400.10 153.70 0.76% 20,600.00
20,133.15
20402.71 24,575
983
5,013.97 159,675 6,525
4.26%
APOLLOHOSP 29-Aug-19 1,370.00 10.00 0.74% 1,383.00
1,370.00
1376.50 1,000
2
13.77 1,500 0
0.00%
GODREJCP 27-Jun-19 668.35 4.80 0.72% 670.80
657.45
665.90 487,200
812
3,244.26 4,986,000 27,600
0.56%
IGL 27-Jun-19 338.60 2.40 0.71% 339.10
333.45
336.85 1,859,000
676
6,262.04 2,367,750 -247,500
-9.46%
TORNTPHARM 25-Jul-19 1,508.15 10.65 0.71% 1,516.40
1,497.00
1507.09 13,500
27
203.46 44,500 5,000
12.66%
SIEMENS 27-Jun-19 1,277.00 8.95 0.71% 1,278.25
1,252.15
1265.39 631,950
1,149
7,996.63 1,059,850 -7,150
-0.67%
MGL 25-Jul-19 871.00 6.10 0.71% 871.00
853.90
862.53 29,400
49
253.58 66,600 14,400
27.59%
TATAELXSI 25-Jul-19 847.00 5.90 0.70% 847.00
826.95
837.63 168,600
281
1,412.24 445,200 22,200
5.25%
MGL 27-Jun-19 865.50 6.00 0.70% 867.90
849.00
858.67 246,600
411
2,117.48 658,200 -10,200
-1.53%
AXISBANK 29-Aug-19 780.30 5.35 0.69% 780.30
770.00
775.37 27,600
23
214.00 44,400 4,800
12.12%
HINDZINC 25-Jul-19 235.40 1.60 0.68% 235.50
230.55
233.32 227,200
71
530.10 240,000 83,200
53.06%
GLENMARK 29-Aug-19 519.60 3.50 0.68% 519.60
516.05
518.41 3,000
3
15.55 13,000 1,000
8.33%
SIEMENS 25-Jul-19 1,283.00 8.60 0.67% 1,284.00
1,261.00
1273.08 46,750
85
595.16 42,350 12,650
42.59%
DRREDDY 25-Jul-19 2,566.40 17.00 0.67% 2,575.15
2,519.95
2546.02 188,000
752
4,786.52 512,000 120,000
30.61%
HINDZINC 27-Jun-19 234.35 1.55 0.67% 234.50
229.35
231.97 1,324,800
414
3,073.14 7,382,400 -41,600
-0.56%
NIITTECH 27-Jun-19 1,313.60 8.65 0.66% 1,315.00
1,296.00
1307.29 314,250
419
4,108.16 1,229,250 -41,250
-3.25%
IGL 25-Jul-19 338.55 2.20 0.65% 338.95
334.00
336.80 132,000
48
444.58 217,250 46,750
27.42%
BIOCON 25-Jul-19 252.50 1.60 0.64% 254.10
248.00
251.11 880,200
978
2,210.27 2,179,800 367,200
20.26%
MANAPPURAM 27-Jun-19 136.75 0.85 0.63% 139.20
134.25
136.48 10,146,000
1,691
13,847.26 11,742,000 324,000
2.84%
BIOCON 27-Jun-19 251.75 1.50 0.60% 253.55
246.80
250.71 4,415,400
4,906
11,069.85 13,253,400 -252,000
-1.87%
PIDILITIND 27-Jun-19 1,254.45 7.40 0.59% 1,263.50
1,237.00
1252.75 542,000
1,084
6,789.91 2,374,500 47,000
2.02%
WIPRO 25-Jul-19 289.05 1.70 0.59% 289.05
283.60
287.31 4,115,200
1,286
11,823.38 6,214,400 752,000
13.77%
PIDILITIND 25-Jul-19 1,260.60 6.95 0.55% 1,270.00
1,244.05
1262.48 194,500
389
2,455.52 191,000 138,000
260.38%
PETRONET 25-Jul-19 237.95 1.30 0.55% 239.50
236.45
237.95 186,000
62
442.59 357,000 81,000
29.35%
HINDALCO 29-Aug-19 195.00 1.05 0.54% 195.00
190.50
192.60 21,000
6
40.45 98,000 7,000
7.69%
CASTROLIND 29-Aug-19 139.55 0.75 0.54% 139.55
138.95
139.16 47,600
14
66.24 153,000 27,200
21.62%
HDFCBANK 25-Jul-19 2,445.20 13.05 0.54% 2,458.60
2,431.65
2443.29 732,250
2,929
17,890.99 2,263,500 285,500
14.43%
ADANIPOWER 25-Jul-19 47.50 0.25 0.53% 47.50
46.00
47.04 19,760,000
988
9,295.10 33,300,000 17,940,000
116.80%
MANAPPURAM 25-Jul-19 137.50 0.70 0.51% 139.25
135.00
137.19 1,290,000
215
1,769.75 744,000 186,000
33.33%
PETRONET 27-Jun-19 236.65 1.20 0.51% 238.50
234.00
236.68 1,737,000
579
4,111.13 11,379,000 63,000
0.56%
WIPRO 29-Aug-19 288.75 1.40 0.49% 289.30
284.05
286.69 115,200
36
330.27 313,600 89,600
40.00%
TCS 25-Jul-19 2,287.95 10.90 0.48% 2,288.00
2,226.65
2258.42 517,000
2,068
11,676.03 892,750 268,000
42.90%
HDFCBANK 27-Jun-19 2,431.90 11.20 0.46% 2,439.10
2,419.05
2430.41 3,243,750
12,975
78,836.42 14,782,750 115,000
0.78%
OFSS 25-Jul-19 3,237.90 14.85 0.46% 3,237.90
3,169.95
3226.85 12,600
84
406.58 14,850 12,450
518.75%
RECLTD 29-Aug-19 157.00 0.70 0.45% 157.00
157.00
157.00 12,000
2
18.84 36,000 12,000
50.00%
TCS 27-Jun-19 2,278.00 10.10 0.45% 2,278.60
2,217.50
2247.51 2,620,750
10,483
58,901.62 13,453,250 -23,500
-0.17%
ULTRACEMCO 29-Aug-19 4,580.35 20.25 0.44% 4,580.35
4,574.75
4578.86 800
4
36.63 1,800 800
80.00%
JSWSTEEL 29-Aug-19 262.50 1.15 0.44% 262.50
262.50
262.50 4,000
2
10.50 24,000 2,000
9.09%
TCS 29-Aug-19 2,284.90 9.90 0.44% 2,284.90
2,240.95
2260.25 2,500
10
56.51 21,750 750
3.57%
BATAINDIA 27-Jun-19 1,406.00 5.85 0.42% 1,411.60
1,381.20
1395.50 872,850
1,587
12,180.62 1,480,050 -52,250
-3.41%
HDFCBANK 29-Aug-19 2,453.50 9.85 0.40% 2,460.00
2,453.50
2456.28 1,750
7
42.98 12,750 1,000
8.51%
HINDUNILVR 25-Jul-19 1,818.40 6.85 0.38% 1,820.95
1,805.30
1814.84 211,800
706
3,843.83 916,200 166,500
22.21%
HCLTECH 27-Jun-19 1,089.75 4.10 0.38% 1,090.95
1,068.15
1082.92 1,220,100
1,743
13,212.71 9,183,300 60,200
0.66%
MCX 29-Aug-19 805.30 2.90 0.36% 812.95
803.15
806.00 4,200
6
33.85 9,800 2,800
40.00%
HAVELLS 25-Jul-19 786.00 2.55 0.33% 787.00
776.95
782.19 87,000
87
680.51 548,000 23,000
4.38%
WIPRO 27-Jun-19 287.70 0.90 0.31% 287.75
282.65
285.44 25,136,000
7,855
71,748.20 32,278,400 -9,008,000
-21.82%
HAVELLS 27-Jun-19 786.70 2.45 0.31% 788.50
777.00
783.06 1,736,000
1,736
13,593.92 4,912,000 42,000
0.86%
UBL 27-Jun-19 1,348.00 4.15 0.31% 1,350.00
1,334.35
1343.47 301,000
430
4,043.84 1,048,600 -30,800
-2.85%
NIFTYIT 25-Jul-19 16,300.00 50.00 0.31% 16,300.00
16,300.00
16300.00 50
1
8.15 150 50
50.00%
POWERGRID 27-Jun-19 201.35 0.60 0.30% 202.85
200.65
201.71 6,620,000
1,655
13,353.20 25,580,000 -128,000
-0.50%
HINDUNILVR 27-Jun-19 1,809.45 5.20 0.29% 1,814.90
1,795.20
1804.24 655,800
2,186
11,832.21 10,030,200 23,400
0.23%
NMDC 27-Jun-19 108.50 0.30 0.28% 109.10
106.80
107.97 4,602,000
767
4,968.78 22,224,000 -540,000
-2.37%
POWERGRID 25-Jul-19 202.40 0.50 0.25% 203.75
201.70
202.89 1,524,000
381
3,092.04 3,788,000 628,000
19.87%
AXISBANK 27-Jun-19 774.10 1.85 0.24% 777.35
761.10
768.21 15,426,000
12,855
118,504.07 36,826,800 1,908,000
5.46%
BATAINDIA 25-Jul-19 1,398.00 3.15 0.23% 1,405.00
1,378.80
1392.21 81,950
149
1,140.92 83,050 30,250
57.29%
MINDTREE 27-Jun-19 968.45 1.90 0.20% 970.30
964.55
967.20 177,600
296
1,717.75 1,419,000 -9,600
-0.67%
AXISBANK 25-Jul-19 776.90 1.50 0.19% 778.20
764.25
770.46 2,715,600
2,263
20,922.61 5,306,400 1,648,800
45.08%
MINDTREE 25-Jul-19 944.90 1.80 0.19% 945.70
941.00
943.31 14,400
24
135.84 159,600 10,200
6.83%
HCLTECH 25-Jul-19 1,093.50 2.05 0.19% 1,096.05
1,076.15
1089.37 181,300
259
1,975.03 437,500 59,500
15.74%
NMDC 25-Jul-19 108.95 0.20 0.18% 109.50
107.40
108.43 684,000
114
741.66 1,962,000 312,000
18.91%
EICHERMOT 27-Jun-19 19,859.70 33.10 0.17% 19,921.10
19,658.00
19798.48 68,200
2,728
13,502.56 342,700 15,050
4.59%
NIFTYIT 27-Jun-19 16,300.00 27.00 0.17% 16,300.00
15,910.00
16140.81 12,400
165
2,001.46 13,300 -400
-2.92%
COLPAL 25-Jul-19 1,149.90 1.90 0.17% 1,155.25
1,137.50
1143.99 44,800
64
512.51 79,800 17,500
28.09%
UBL 25-Jul-19 1,353.25 2.15 0.16% 1,355.95
1,345.90
1352.24 18,200
26
246.11 429,800 5,600
1.32%
EICHERMOT 25-Jul-19 19,810.00 28.15 0.14% 19,865.70
19,601.00
19737.19 12,800
512
2,526.36 26,525 9,650
57.19%
INFY 27-Jun-19 753.90 1.05 0.14% 754.30
735.85
746.33 8,559,600
7,133
63,882.86 49,406,400 -804,000
-1.60%
INFY 25-Jul-19 757.30 0.80 0.11% 757.60
741.60
749.73 2,736,000
2,280
20,512.61 6,154,800 2,006,400
48.37%
CHOLAFIN 25-Jul-19 283.00 0.15 0.05% 285.25
277.80
279.32 367,500
735
1,026.50 362,500 225,000
163.64%
Sections
Follow us on
Available On
PCI DSS Compliant