Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Highest Open Interest
Oct 16, 15:27
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
SUZLON 25-Oct-18 6.35 0.15 2.42% 6.50
6.20
6.38 281,700,000 -1,935,000 -0.68% 29,925,000
37,800,000
-20.83%
GMRINFRA 25-Oct-18 16.50 -0.15 -0.90% 16.80
16.40
16.61 179,730,000 2,250,000 1.27% 23,760,000
31,095,000
-23.59%
IDEA 25-Oct-18 37.50 0.65 1.76% 37.50
36.35
36.88 143,416,000 -910,000 -0.63% 22,393,000
24,115,000
-7.14%
SOUTHBANK 25-Oct-18 14.70 2.00 15.75% 14.80
13.45
14.41 137,999,124 4,573,458 3.43% 154,337,637
39,272,085
293.00%
ADANIPOWER 25-Oct-18 35.90 0.30 0.84% 37.45
35.30
36.52 129,900,000 -38,600,000 -22.91% 48,540,000
28,320,000
71.40%
JPASSOCIAT 25-Oct-18 7.40 0.55 8.03% 7.50
6.90
7.15 127,466,000 31,892,000 33.37% 338,946,000
36,890,000
818.80%
IDFCBANK 25-Oct-18 36.40 0.15 0.41% 37.10
35.80
36.50 121,462,000 -671,000 -0.55% 21,043,000
21,571,000
-2.45%
IDFC 25-Oct-18 39.40 0.55 1.42% 39.65
38.65
39.22 110,946,000 -118,800 -0.11% 7,444,800
8,949,600
-16.81%
PNB 25-Oct-18 70.00 2.50 3.70% 70.55
68.00
69.29 104,379,000 374,000 0.36% 37,169,000
36,817,000
0.96%
YESBANK 25-Oct-18 249.65 2.85 1.15% 251.90
245.90
248.98 96,773,250 -194,250 -0.20% 22,832,250
25,415,250
-10.16%
ICICIBANK 25-Oct-18 320.60 7.35 2.35% 323.40
313.70
320.20 96,758,750 -1,333,750 -1.36% 44,976,250
56,713,250
-20.70%
RCOM 25-Oct-18 11.80 0.10 0.85% 12.00
11.70
11.86 91,644,000 1,316,000 1.46% 24,556,000
29,232,000
-16.00%
SBIN 25-Oct-18 271.00 7.00 2.65% 271.50
263.60
268.50 91,101,000 -720,000 -0.78% 58,758,000
51,252,000
14.65%
BANKBARODA 25-Oct-18 100.10 2.75 2.82% 101.35
97.35
99.56 78,256,000 -1,212,000 -1.53% 27,800,000
20,060,000
38.58%
PFC 25-Oct-18 82.55 0.50 0.61% 83.00
81.45
82.30 78,084,000 -2,646,000 -3.28% 11,178,000
17,946,000
-37.71%
ITC 25-Oct-18 282.70 0.55 0.19% 284.40
276.25
280.92 71,390,400 720,000 1.02% 26,392,800
24,340,800
8.43%
SAIL 25-Oct-18 67.85 0.50 0.74% 68.35
67.30
67.79 69,840,000 -300,000 -0.43% 28,140,000
38,460,000
-26.83%
TATAMOTORS 25-Oct-18 185.85 1.05 0.57% 187.60
184.65
186.22 62,317,500 -1,897,500 -2.95% 16,116,000
14,706,000
9.59%
ASHOKLEY 25-Oct-18 120.30 2.80 2.38% 121.90
117.75
120.06 54,336,000 -1,216,000 -2.19% 32,584,000
18,488,000
76.24%
IFCI 25-Oct-18 13.75 0.20 1.48% 14.05
13.65
13.86 53,325,000 -900,000 -1.66% 10,700,000
10,600,000
0.94%
BHARTIARTL 25-Oct-18 295.70 3.80 1.30% 296.30
290.35
293.61 50,636,200 -482,800 -0.94% 5,977,200
6,148,900
-2.79%
JSWSTEEL 25-Oct-18 372.80 -4.20 -1.11% 384.90
372.05
378.48 49,044,000 120,000 0.25% 17,481,000
12,357,000
41.47%
FEDERALBNK 25-Oct-18 81.85 6.15 8.12% 83.10
76.30
80.48 48,125,000 3,778,500 8.52% 159,588,000
23,430,000
581.13%
TV18BRDCST 25-Oct-18 39.70 -0.15 -0.38% 40.95
39.20
39.89 48,084,500 -1,215,500 -2.47% 21,088,500
53,864,500
-60.85%
RELIANCE 25-Oct-18 1,165.00 23.80 2.09% 1,165.65
1,140.00
1,153.11 47,456,000 -231,000 -0.48% 22,538,000
24,376,000
-7.54%
NCC 25-Oct-18 74.45 0.85 1.15% 75.00
72.60
73.91 46,792,000 168,000 0.36% 14,200,000
15,512,000
-8.46%
JPASSOCIAT 29-Nov-18 7.45 0.50 7.19% 7.55
7.00
7.16 46,716,000 39,032,000 507.96% 285,940,000
1,802,000
15,767.92%
IDBI 25-Oct-18 59.40 0.05 0.08% 59.80
59.25
59.53 45,080,000 -1,300,000 -2.80% 3,550,000
3,770,000
-5.84%
ONGC 25-Oct-18 165.20 4.90 3.06% 166.85
161.05
164.21 44,756,250 -491,250 -1.09% 12,641,250
9,243,750
36.75%
RPOWER 25-Oct-18 28.55 0.10 0.35% 28.90
28.30
28.64 42,367,000 -260,000 -0.61% 7,722,000
16,523,000
-53.27%
VEDL 25-Oct-18 212.75 1.40 0.66% 215.40
211.60
213.37 42,155,750 -525,000 -1.23% 10,743,250
16,238,250
-33.84%
TATAPOWER 25-Oct-18 73.75 2.55 3.58% 74.00
70.65
72.62 42,030,000 -414,000 -0.98% 18,801,000
20,889,000
-10.00%
POWERGRID 25-Oct-18 187.25 -1.15 -0.61% 189.80
185.80
187.31 40,704,000 308,000 0.76% 5,300,000
5,024,000
5.49%
NATIONALUM 25-Oct-18 67.10 0.35 0.52% 67.55
66.55
67.15 39,360,000 -464,000 -1.17% 8,240,000
24,072,000
-65.77%
DISHTV 25-Oct-18 53.60 -1.05 -1.92% 54.40
52.90
53.38 38,328,000 1,312,000 3.54% 11,544,000
10,016,000
15.26%
AXISBANK 25-Oct-18 588.00 10.40 1.80% 594.40
571.05
586.99 38,211,600 -268,800 -0.70% 17,402,400
12,787,200
36.09%
ADANIPOWER 29-Nov-18 36.45 0.55 1.53% 37.00
36.35
36.88 37,920,000 36,600,000 2,772.73% 38,120,000
140,000
27,128.57%
RECLTD 25-Oct-18 105.90 2.20 2.12% 106.15
103.45
104.61 37,158,000 -582,000 -1.54% 9,678,000
14,010,000
-30.92%
SUZLON 29-Nov-18 6.40 0.15 2.40% 6.50
6.30
6.42 36,945,000 4,905,000 15.31% 8,505,000
9,675,000
-12.09%
NTPC 25-Oct-18 164.35 -0.70 -0.42% 165.30
162.50
164.10 36,892,000 856,000 2.38% 6,232,000
5,128,000
21.53%
BHEL 25-Oct-18 76.35 0.35 0.46% 76.75
75.65
76.21 35,850,000 -600,000 -1.65% 8,130,000
13,620,000
-40.31%
CGPOWER 25-Oct-18 41.05 0.05 0.12% 43.00
40.55
41.21 35,316,000 132,000 0.38% 5,640,000
5,604,000
0.64%
JISLJALEQS 25-Oct-18 67.60 1.05 1.58% 68.55
66.30
67.32 34,956,000 -1,071,000 -2.97% 8,235,000
9,603,000
-14.25%
HINDALCO 25-Oct-18 231.30 -0.90 -0.39% 233.30
228.65
231.00 33,932,500 259,000 0.77% 15,060,500
21,504,000
-29.96%
UNIONBANK 25-Oct-18 70.95 1.80 2.60% 72.05
69.40
70.74 32,160,000 324,000 1.02% 13,140,000
11,982,000
9.66%
SUNPHARMA 25-Oct-18 603.95 2.55 0.42% 606.80
594.00
600.27 31,817,500 182,600 0.58% 7,150,000
8,958,400
-20.19%
INFY 25-Oct-18 691.30 -7.35 -1.05% 711.70
687.65
700.04 31,329,600 1,940,400 6.60% 20,307,600
11,925,600
70.29%
IOC 25-Oct-18 136.15 0.65 0.48% 137.30
133.55
135.48 31,053,000 -168,000 -0.54% 9,777,000
14,448,000
-32.33%
HCC 25-Oct-18 13.50 0.50 3.85% 13.65
12.95
13.35 30,132,000 -126,000 -0.42% 9,666,000
9,936,000
-2.72%
WIPRO 25-Oct-18 319.80 -0.60 -0.19% 321.35
316.15
318.67 30,069,600 487,200 1.65% 4,320,000
4,276,800
1.01%
L&TFH 25-Oct-18 131.00 -0.15 -0.11% 133.30
129.20
131.21 28,876,500 648,000 2.30% 19,030,500
17,131,500
11.08%
DLF 25-Oct-18 158.50 1.20 0.76% 161.80
157.05
159.27 27,835,000 575,000 2.11% 12,692,500
11,725,000
8.25%
BEL 25-Oct-18 88.10 0.80 0.92% 88.50
86.70
87.72 27,774,450 -183,150 -0.66% 5,474,700
8,682,300
-36.94%
TATASTEEL 25-Oct-18 571.60 -0.15 -0.03% 585.25
570.50
578.39 27,755,760 80,636 0.29% 11,458,800
9,410,009
21.77%
TATAMTRDVR 25-Oct-18 101.60 -0.15 -0.15% 102.55
100.10
101.65 27,358,800 -148,400 -0.54% 3,505,600
4,695,600
-25.34%
JINDALSTEL 25-Oct-18 178.50 0.35 0.20% 184.35
177.70
180.94 27,213,750 69,750 0.26% 13,365,000
20,376,000
-34.41%
NBCC 25-Oct-18 56.60 2.10 3.85% 56.85
54.45
55.64 25,788,000 1,608,000 6.65% 13,740,000
7,236,000
89.88%
INFIBEAM 25-Oct-18 51.85 -1.15 -2.17% 54.05
50.80
52.07 24,396,000 212,000 0.88% 4,860,000
6,432,000
-24.44%
SYNDIBANK 25-Oct-18 33.25 0.65 1.99% 33.35
31.90
32.95 23,787,000 -378,000 -1.56% 6,417,000
8,829,000
-27.32%
HDFC 25-Oct-18 1,756.00 21.50 1.24% 1,774.00
1,714.60
1,757.59 23,570,000 -334,500 -1.40% 4,308,000
5,285,500
-18.49%
ADANIENT 25-Oct-18 157.40 4.60 3.01% 160.30
152.05
156.49 22,672,000 -176,000 -0.77% 18,840,000
21,920,000
-14.05%
HINDPETRO 25-Oct-18 212.85 -0.45 -0.21% 217.60
208.50
213.37 21,552,300 751,275 3.61% 15,104,250
19,437,075
-22.29%
NIFTY 25-Oct-18 10,587.00 69.55 0.66% 10,599.00
10,516.25
10,571.87 20,621,025 833,325 4.21% 9,162,675
13,191,450
-30.54%
AUROPHARMA 25-Oct-18 776.00 20.55 2.72% 778.50
755.35
765.72 20,334,000 -227,000 -1.10% 7,527,000
7,194,000
4.63%
COALINDIA 25-Oct-18 278.05 1.30 0.47% 278.85
274.75
276.93 19,808,800 231,000 1.18% 2,648,800
4,023,800
-34.17%
NMDC 25-Oct-18 113.55 0.15 0.13% 114.35
112.80
113.50 19,716,000 -420,000 -2.09% 3,630,000
4,314,000
-15.86%
GAIL 25-Oct-18 351.95 0.80 0.23% 357.00
346.10
352.52 19,317,081 306,705 1.61% 5,059,299
7,984,998
-36.64%
BANKINDIA 25-Oct-18 79.90 2.20 2.83% 80.75
77.75
79.36 19,050,000 588,000 3.18% 16,050,000
15,096,000
6.32%
NHPC 25-Oct-18 24.15 0.50 2.11% 24.25
23.25
23.99 18,954,000 -594,000 -3.04% 4,023,000
4,185,000
-3.87%
MANAPPURAM 25-Oct-18 74.60 1.20 1.63% 75.60
73.35
74.58 18,858,000 60,000 0.32% 3,966,000
4,548,000
-12.80%
KTKBANK 25-Oct-18 99.30 0.70 0.71% 100.50
98.60
99.52 18,441,000 -4,500 -0.02% 6,669,000
12,078,000
-44.78%
M&M 25-Oct-18 778.50 28.35 3.78% 780.20
750.80
769.85 17,950,000 -367,000 -2.00% 7,650,000
7,519,000
1.74%
INDIACEM 25-Oct-18 98.30 2.05 2.13% 102.25
96.35
99.64 17,612,000 623,000 3.67% 15,701,000
8,277,500
89.68%
ADANIENT 29-Nov-18 158.55 5.00 3.26% 160.95
153.90
158.90 17,172,000 12,000 0.07% 896,000
880,000
1.82%
DABUR 25-Oct-18 407.55 9.65 2.43% 408.90
398.50
404.58 17,115,000 180,000 1.06% 4,377,500
6,750,000
-35.15%
IBULHSGFIN 25-Oct-18 892.15 -55.80 -5.89% 969.40
886.20
923.84 16,354,500 978,500 6.36% 13,369,500
5,338,500
150.44%
MOTHERSUMI 25-Oct-18 246.00 -4.70 -1.87% 261.35
245.45
253.95 15,729,600 -857,600 -5.17% 9,260,800
6,040,000
53.32%
ALBK 25-Oct-18 38.60 0.85 2.25% 38.70
37.50
38.07 14,850,000 -550,000 -3.57% 8,602,000
18,832,000
-54.32%
UPL 25-Oct-18 641.25 4.10 0.64% 648.40
635.05
642.52 14,833,200 135,600 0.92% 3,400,800
3,830,400
-11.22%
BPCL 25-Oct-18 303.55 6.70 2.26% 306.15
292.45
300.25 14,817,600 -135,000 -0.90% 9,460,800
12,744,000
-25.76%
TITAN 25-Oct-18 811.50 1.15 0.14% 820.95
809.45
814.99 14,604,000 -4,500 -0.03% 3,960,000
5,106,000
-22.44%
TECHM 25-Oct-18 714.60 18.85 2.71% 726.15
695.30
710.02 14,379,600 -436,800 -2.95% 5,163,600
5,413,200
-4.61%
PETRONET 25-Oct-18 224.55 8.10 3.74% 225.20
216.65
221.96 14,331,000 -201,000 -1.38% 3,030,000
2,121,000
42.86%
IRB 25-Oct-18 131.50 3.30 2.57% 131.95
128.45
130.56 13,860,000 5,000 0.04% 3,632,500
6,060,000
-40.06%
SREINFRA 25-Oct-18 33.50 1.30 4.04% 33.70
31.70
32.70 13,447,000 -1,120,000 -7.69% 6,237,000
8,435,000
-26.06%
GSFC 25-Oct-18 98.45 2.35 2.45% 99.55
96.45
98.33 13,275,000 -166,500 -1.24% 5,080,500
3,555,000
42.91%
GRANULES 25-Oct-18 97.60 -1.30 -1.31% 100.25
95.60
97.91 12,890,000 -610,000 -4.52% 7,590,000
13,855,000
-45.22%
DHFL 25-Oct-18 264.80 -15.75 -5.61% 287.80
264.35
273.56 12,721,500 867,000 7.31% 16,777,500
18,007,500
-6.83%
AMBUJACEM 25-Oct-18 222.00 4.55 2.09% 224.80
217.35
221.94 12,530,000 647,500 5.45% 6,730,000
7,355,000
-8.50%
ORIENTBANK 25-Oct-18 67.20 1.90 2.91% 67.90
65.35
66.46 12,486,000 -126,000 -1.00% 5,358,000
6,096,000
-12.11%
ADANIPORTS 25-Oct-18 335.05 12.50 3.88% 336.00
322.40
328.98 12,100,000 575,000 4.99% 8,602,500
6,687,500
28.64%
HDFCBANK 25-Oct-18 1,994.90 -8.95 -0.45% 2,015.80
1,991.35
2,003.17 11,749,000 191,000 1.65% 5,103,500
6,791,500
-24.85%
EQUITAS 25-Oct-18 131.80 5.10 4.03% 132.80
126.90
130.21 11,720,000 -84,000 -0.71% 3,600,000
4,300,000
-16.28%
LT 25-Oct-18 1,228.50 7.75 0.63% 1,232.00
1,218.70
1,226.04 11,521,500 -195,000 -1.66% 3,454,500
4,354,500
-20.67%
MCDOWELL-N 25-Oct-18 527.60 -6.95 -1.30% 537.70
521.40
528.33 11,502,500 217,500 1.93% 3,252,500
4,988,750
-34.80%
SOUTHBANK 29-Nov-18 14.85 2.10 16.47% 14.85
13.20
14.49 11,002,812 2,419,293 28.19% 9,876,018
1,789,614
451.85%
CIPLA 25-Oct-18 640.00 -5.80 -0.90% 648.75
635.25
640.06 10,681,000 48,000 0.45% 2,776,000
4,244,000
-34.59%
TATAGLOBAL 25-Oct-18 233.90 -1.10 -0.47% 237.15
232.25
234.84 10,512,000 31,500 0.30% 3,721,500
4,245,750
-12.35%
APOLLOTYRE 25-Oct-18 220.15 2.75 1.26% 222.60
217.75
220.51 10,509,000 -105,000 -0.99% 5,712,000
5,442,000
4.96%
KOTAKBANK 25-Oct-18 1,169.00 2.80 0.24% 1,177.60
1,161.20
1,169.68 10,360,000 800 0.01% 3,984,800
6,724,800
-40.74%
RELCAPITAL 25-Oct-18 269.45 4.85 1.83% 273.20
262.75
268.69 10,357,500 51,000 0.49% 9,271,500
10,204,500
-9.14%
M&MFIN 25-Oct-18 399.20 12.25 3.17% 403.35
387.10
395.95 10,221,250 -220,000 -2.11% 4,036,250
2,507,500
60.97%
ZEEL 25-Oct-18 471.00 -3.50 -0.74% 477.45
468.15
472.03 9,857,900 -122,200 -1.22% 2,974,400
2,953,600
0.70%
KPIT 25-Oct-18 216.00 -1.65 -0.76% 220.85
212.55
216.49 9,846,000 -558,000 -5.36% 7,272,000
12,541,500
-42.02%
PTC 25-Oct-18 77.20 0.25 0.32% 77.65
76.00
76.89 9,768,000 -120,000 -1.21% 3,080,000
8,304,000
-62.91%
TCS 25-Oct-18 1,962.10 10.45 0.54% 1,970.00
1,933.35
1,951.31 9,394,500 -70,500 -0.74% 4,517,500
6,034,500
-25.14%
LICHSGFIN 25-Oct-18 444.00 -2.90 -0.65% 450.80
438.70
444.32 9,246,600 -152,900 -1.63% 3,467,200
3,987,500
-13.05%
HINDUNILVR 25-Oct-18 1,540.00 19.70 1.30% 1,549.50
1,521.25
1,536.47 9,151,200 -54,000 -0.59% 2,497,800
9,529,200
-73.79%
PCJEWELLER 25-Oct-18 57.50 0.55 0.97% 58.60
56.65
57.38 9,150,000 327,000 3.71% 4,185,000
4,986,000
-16.06%
CADILAHC 25-Oct-18 380.95 -2.90 -0.76% 387.90
376.90
382.41 9,144,000 134,400 1.49% 2,344,000
2,198,400
6.62%
CASTROLIND 25-Oct-18 142.45 -1.70 -1.18% 145.25
141.60
142.98 9,083,200 -89,600 -0.98% 1,612,800
1,279,600
26.04%
TVSMOTOR 25-Oct-18 545.25 23.80 4.56% 547.65
523.00
537.24 8,817,000 383,000 4.54% 2,623,000
1,978,000
32.61%
LUPIN 25-Oct-18 894.40 7.70 0.87% 911.80
889.00
898.64 8,788,500 -25,200 -0.29% 4,898,600
5,944,400
-17.59%
TATAMOTORS 29-Nov-18 187.05 1.10 0.59% 188.65
186.25
187.34 8,761,500 1,494,000 20.56% 2,710,500
1,093,500
147.87%
HCLTECH 25-Oct-18 1,004.40 -2.15 -0.21% 1,014.35
992.45
1,002.63 8,539,300 82,600 0.98% 2,202,900
2,301,600
-4.29%
IFCI 29-Nov-18 13.80 0.30 2.22% 14.10
13.80
13.98 8,400,000 3,600,000 75.00% 4,375,000
2,350,000
86.17%
RCOM 29-Nov-18 11.85 0.05 0.42% 12.10
11.85
11.92 8,260,000 2,436,000 41.83% 2,772,000
3,220,000
-13.91%
CANBK 25-Oct-18 236.80 6.60 2.87% 239.70
230.20
235.61 8,224,000 332,000 4.21% 11,568,000
10,358,000
11.68%
ICICIBANK 29-Nov-18 322.80 7.60 2.41% 325.20
316.00
322.49 8,178,500 2,032,250 33.06% 3,588,750
2,249,500
59.54%
MARICO 25-Oct-18 317.80 1.95 0.62% 319.75
314.65
317.79 8,101,600 -153,400 -1.86% 1,653,600
2,688,400
-38.49%
PNB 29-Nov-18 70.40 2.55 3.76% 70.90
68.45
69.60 7,634,000 583,000 8.27% 2,673,000
4,977,500
-46.30%
RELINFRA 25-Oct-18 337.90 8.90 2.71% 340.40
330.80
335.75 7,397,000 -42,900 -0.58% 7,022,600
6,450,600
8.87%
SBIN 29-Nov-18 272.35 6.80 2.56% 272.85
265.30
270.22 7,305,000 2,262,000 44.85% 6,378,000
4,428,000
44.04%
ENGINERSIN 25-Oct-18 117.20 -0.15 -0.13% 119.60
115.85
117.49 7,280,000 87,500 1.22% 4,032,000
4,518,500
-10.77%
HINDZINC 25-Oct-18 275.85 2.00 0.73% 278.80
273.00
276.22 7,206,400 -115,200 -1.57% 3,635,200
5,449,600
-33.29%
INDUSINDBK 25-Oct-18 1,630.00 1.05 0.06% 1,700.90
1,619.10
1,659.99 7,165,200 212,100 3.05% 8,279,700
9,571,800
-13.50%
BAJFINANCE 25-Oct-18 2,310.25 -3.85 -0.17% 2,363.70
2,287.10
2,324.55 7,004,500 -82,500 -1.16% 8,518,500
8,755,500
-2.71%
BHARATFORG 25-Oct-18 580.50 -2.65 -0.45% 592.25
574.70
581.99 6,927,600 163,200 2.41% 2,551,200
3,408,000
-25.14%
INFRATEL 25-Oct-18 266.70 -3.05 -1.13% 277.00
264.35
270.91 6,854,400 623,900 10.01% 4,739,600
3,621,000
30.89%
YESBANK 29-Nov-18 251.15 3.00 1.21% 253.00
247.50
250.50 6,832,000 -127,750 -1.84% 1,900,500
2,796,500
-32.04%
SUNTV 25-Oct-18 666.55 14.90 2.29% 680.80
650.70
665.84 6,736,000 -39,000 -0.58% 3,446,000
4,473,000
-22.96%
ARVIND 25-Oct-18 332.15 -1.65 -0.49% 339.60
330.25
336.02 6,542,000 298,000 4.77% 5,714,000
3,792,000
50.69%
IDFCBANK 29-Nov-18 36.65 0.20 0.55% 37.30
36.05
36.87 6,512,000 2,101,000 47.63% 3,267,000
1,111,000
194.06%
GMRINFRA 29-Nov-18 16.60 -0.20 -1.19% 16.90
16.60
16.75 6,435,000 990,000 18.18% 1,575,000
3,285,000
-52.05%
BIOCON 25-Oct-18 629.90 2.70 0.43% 634.55
620.45
627.43 6,388,200 -134,100 -2.06% 2,799,000
4,636,800
-39.64%
BANKBARODA 29-Nov-18 100.60 2.60 2.65% 101.90
98.35
100.01 6,340,000 280,000 4.62% 1,904,000
1,216,000
56.58%
RPOWER 29-Nov-18 28.75 0.15 0.52% 29.10
28.50
28.81 6,331,000 1,495,000 30.91% 1,950,000
2,483,000
-21.47%
JETAIRWAYS 25-Oct-18 218.50 16.55 8.20% 222.50
199.45
212.79 6,207,600 -168,000 -2.64% 10,347,600
7,498,800
37.99%
CAPF 25-Oct-18 490.80 0.30 0.06% 502.30
482.90
493.00 6,035,200 66,400 1.11% 1,242,400
632,000
96.58%
CENTURYTEX 25-Oct-18 830.90 13.50 1.65% 839.20
811.10
829.68 5,947,700 -74,800 -1.24% 1,610,400
2,311,100
-30.32%
CANFINHOME 25-Oct-18 242.70 -3.45 -1.40% 252.55
238.25
244.00 5,565,000 60,000 1.09% 2,023,750
1,337,500
51.31%
ASIANPAINT 25-Oct-18 1,266.30 17.85 1.43% 1,279.40
1,250.00
1,267.25 5,536,200 157,200 2.92% 1,461,000
1,467,000
-0.41%
BHARATFIN 25-Oct-18 1,010.95 0.20 0.02% 1,055.15
1,003.90
1,030.64 5,367,500 18,500 0.35% 1,474,500
1,700,500
-13.29%
EXIDEIND 25-Oct-18 265.00 1.55 0.59% 266.00
260.25
263.41 5,344,000 -80,000 -1.47% 6,828,000
7,776,000
-12.19%
CESC 25-Oct-18 925.00 19.40 2.14% 934.90
903.00
921.94 5,325,100 -414,700 -7.22% 2,679,050
4,839,450
-44.64%
HEXAWARE 25-Oct-18 396.75 -0.35 -0.09% 403.00
394.75
397.66 5,302,500 -64,500 -1.20% 1,306,500
3,717,000
-64.85%
IDEA 29-Nov-18 37.55 0.45 1.21% 37.60
36.70
37.05 5,187,000 1,365,000 35.71% 2,051,000
1,358,000
51.03%
DCBBANK 25-Oct-18 167.85 6.80 4.22% 169.05
162.15
166.46 5,008,500 117,000 2.39% 6,610,500
3,474,000
90.28%
GODREJCP 25-Oct-18 754.45 22.25 3.04% 756.00
728.00
746.43 4,987,200 -103,200 -2.03% 1,846,800
1,562,400
18.20%
BHARTIARTL 29-Nov-18 297.60 4.45 1.52% 297.60
293.00
295.02 4,879,000 37,400 0.77% 333,200
559,300
-40.43%
RBLBANK 25-Oct-18 534.95 10.65 2.03% 541.60
524.75
536.76 4,818,000 92,400 1.96% 3,366,000
2,995,200
12.38%
INDIANB 25-Oct-18 243.20 5.00 2.10% 248.30
238.25
242.76 4,816,000 -34,000 -0.70% 3,594,000
3,188,000
12.74%
MRPL 25-Oct-18 84.85 2.30 2.79% 85.60
81.40
84.06 4,743,000 220,500 4.88% 2,893,500
8,734,500
-66.87%
ESCORTS 25-Oct-18 637.75 39.25 6.56% 641.40
603.00
629.11 4,584,800 -393,800 -7.91% 7,752,800
2,742,300
182.71%
HAVELLS 25-Oct-18 610.50 8.75 1.45% 623.65
600.80
612.77 4,563,000 125,000 2.82% 4,059,000
2,267,000
79.05%
RAYMOND 25-Oct-18 675.00 -0.15 -0.02% 688.50
665.25
678.34 4,555,200 -111,200 -2.38% 1,127,200
856,000
31.68%
GRASIM 25-Oct-18 906.05 7.20 0.80% 914.00
897.10
908.03 4,495,500 27,000 0.60% 1,407,000
1,707,750
-17.61%
ICICIPRULI 25-Oct-18 330.90 11.15 3.49% 331.60
317.95
328.04 4,469,400 215,800 5.07% 2,021,500
1,433,900
40.98%
MCX 25-Oct-18 797.00 64.40 8.79% 809.85
735.25
781.89 4,378,500 359,100 8.93% 3,534,300
1,457,400
142.51%
SAIL 29-Nov-18 68.15 0.40 0.59% 68.75
67.70
68.15 4,356,000 648,000 17.48% 1,860,000
1,884,000
-1.27%
UJJIVAN 25-Oct-18 249.40 1.15 0.46% 254.80
247.10
250.86 4,355,200 116,800 2.76% 1,800,000
2,033,600
-11.49%
MINDTREE 25-Oct-18 980.10 0.10 0.01% 998.80
971.10
987.47 4,347,600 -141,600 -3.15% 3,747,600
4,012,800
-6.61%
STAR 25-Oct-18 439.50 2.35 0.54% 444.00
432.55
437.87 4,321,600 -78,400 -1.78% 961,600
1,625,600
-40.85%
GLENMARK 25-Oct-18 609.00 -4.60 -0.75% 621.40
601.60
610.34 4,273,000 248,000 6.16% 1,349,000
1,765,000
-23.57%
ITC 29-Nov-18 284.65 1.05 0.37% 286.00
278.25
283.14 4,195,200 1,192,800 39.73% 2,827,200
1,000,800
182.49%
NHPC 29-Nov-18 24.30 0.60 2.53% 24.40
23.65
24.07 4,104,000 1,296,000 46.15% 1,917,000
1,755,000
9.23%
DRREDDY 25-Oct-18 2,570.15 3.15 0.12% 2,590.50
2,536.00
2,564.83 4,047,250 -42,250 -1.03% 1,068,750
1,849,750
-42.22%
TV18BRDCST 29-Nov-18 39.85 -0.15 -0.38% 41.00
39.50
39.93 3,969,500 790,500 24.87% 1,955,000
3,357,500
-41.77%
SRTRANSFIN 25-Oct-18 1,074.70 29.75 2.85% 1,086.90
1,046.00
1,067.26 3,949,200 -49,800 -1.25% 1,826,400
2,005,200
-8.92%
ALBK 29-Nov-18 38.50 0.75 1.99% 38.50
37.40
37.95 3,927,000 1,034,000 35.74% 1,430,000
1,870,000
-23.53%
IDFC 29-Nov-18 39.65 0.40 1.02% 39.75
38.90
39.44 3,867,600 448,800 13.13% 712,800
1,201,200
-40.66%
INDIGO 25-Oct-18 869.80 45.45 5.51% 878.80
817.00
848.79 3,580,200 151,800 4.43% 3,068,400
3,021,000
1.57%
VOLTAS 25-Oct-18 514.15 13.45 2.69% 515.75
502.45
509.80 3,514,000 -140,000 -3.83% 1,869,000
1,608,000
16.23%
WOCKPHARMA 25-Oct-18 518.30 -4.85 -0.93% 531.30
513.00
521.35 3,335,400 -42,300 -1.25% 1,425,600
2,586,600
-44.89%
AXISBANK 29-Nov-18 590.75 9.90 1.70% 597.40
577.05
590.03 3,253,200 1,141,200 54.03% 1,742,400
681,600
155.63%
IGL 25-Oct-18 246.70 4.85 2.01% 249.25
242.75
246.15 3,234,000 -184,250 -5.39% 2,068,000
3,074,500
-32.74%
PIDILITIND 25-Oct-18 993.70 7.75 0.79% 1,005.00
978.65
995.22 3,212,000 52,000 1.65% 1,440,000
1,064,000
35.34%
PFC 29-Nov-18 83.00 0.90 1.10% 83.15
81.80
82.61 3,174,000 540,000 20.50% 1,020,000
954,000
6.92%
PEL 25-Oct-18 2,330.00 71.80 3.18% 2,354.75
2,261.45
2,317.83 3,127,210 -55,568 -1.75% 1,384,670
834,124
66.00%
CONCOR 25-Oct-18 602.50 -2.70 -0.45% 614.45
596.15
603.51 3,070,000 31,250 1.03% 673,750
451,250
49.31%
JUBLFOOD 25-Oct-18 1,221.65 48.15 4.10% 1,242.00
1,178.00
1,223.23 3,054,500 16,000 0.53% 3,247,500
1,830,000
77.46%
OIL 25-Oct-18 210.60 4.90 2.38% 210.80
203.35
208.37 3,028,509 -37,389 -1.22% 1,325,610
1,325,610
0.00%
TATACOMM 25-Oct-18 489.00 -25.85 -5.02% 516.00
485.00
494.92 2,987,200 92,800 3.21% 1,000,000
1,172,000
-14.68%
SUZLON 27-Dec-18 6.45 0.30 4.88% 6.50
6.35
6.44 2,970,000 90,000 3.13% 675,000
1,575,000
-57.14%
TATACHEM 25-Oct-18 676.70 25.00 3.84% 686.90
653.45
671.50 2,838,750 -75,750 -2.60% 1,589,250
1,536,000
3.47%
ONGC 29-Nov-18 164.35 5.05 3.17% 165.85
160.10
162.95 2,812,500 330,000 13.29% 1,132,500
836,250
35.43%
FEDERALBNK 29-Nov-18 82.20 6.15 8.09% 83.45
76.75
80.78 2,750,000 841,500 44.09% 6,105,000
687,500
788.00%
SYNDIBANK 29-Nov-18 33.45 0.65 1.98% 33.55
32.85
33.16 2,700,000 729,000 36.99% 1,305,000
1,071,000
21.85%
MARUTI 25-Oct-18 7,155.00 -31.65 -0.44% 7,275.00
7,137.00
7,207.12 2,690,550 8,475 0.32% 739,200
928,350
-20.37%
NBCC 29-Nov-18 56.90 2.10 3.83% 57.10
54.90
56.01 2,640,000 1,056,000 66.67% 2,208,000
984,000
124.39%
NATIONALUM 29-Nov-18 67.40 0.40 0.60% 67.75
67.05
67.43 2,608,000 344,000 15.19% 1,000,000
1,808,000
-44.69%
DIVISLAB 25-Oct-18 1,308.00 6.15 0.47% 1,323.90
1,283.00
1,305.77 2,568,800 -800 -0.03% 2,597,600
2,473,600
5.01%
ADANIPORTS 29-Nov-18 337.75 13.75 4.24% 337.85
324.20
330.93 2,557,500 45,000 1.79% 317,500
475,000
-33.16%
TATASTEEL 29-Nov-18 575.30 0.60 0.10% 588.30
574.40
580.31 2,526,241 564,452 28.77% 1,031,292
529,439
94.79%
BAJAJ-AUTO 25-Oct-18 2,612.05 -12.55 -0.48% 2,650.80
2,608.75
2,624.12 2,487,500 60,000 2.47% 485,500
517,250
-6.14%
INFY 29-Nov-18 691.95 -4.75 -0.68% 711.45
687.30
698.62 2,482,800 189,600 8.27% 787,200
392,400
100.61%
MFSL 25-Oct-18 389.55 17.45 4.69% 395.20
366.40
387.70 2,410,800 -68,400 -2.76% 1,285,200
1,138,800
12.86%
BHEL 29-Nov-18 76.85 0.35 0.46% 77.00
76.10
76.51 2,325,000 255,000 12.32% 727,500
1,500,000
-51.50%
MUTHOOTFIN 25-Oct-18 404.05 2.80 0.70% 407.15
400.20
404.45 2,311,500 -42,000 -1.78% 949,500
1,398,000
-32.08%
KAJARIACER 25-Oct-18 372.50 15.95 4.47% 373.35
358.90
368.27 2,309,000 84,000 3.78% 1,023,000
538,000
90.15%
JSWSTEEL 29-Nov-18 376.00 -3.10 -0.82% 386.60
374.50
380.27 2,268,000 309,000 15.77% 684,000
393,000
74.05%
JUSTDIAL 25-Oct-18 500.45 7.90 1.60% 503.15
486.90
497.42 2,262,400 -2,800 -0.12% 2,363,200
3,284,400
-28.05%
ASHOKLEY 29-Nov-18 121.00 2.80 2.37% 122.50
118.50
120.67 2,232,000 164,000 7.93% 1,248,000
1,176,000
6.12%
ULTRACEMCO 25-Oct-18 3,762.05 39.55 1.06% 3,823.55
3,709.90
3,768.12 2,216,600 36,600 1.68% 766,000
575,800
33.03%
VGUARD 25-Oct-18 178.65 3.10 1.77% 183.00
176.05
178.91 2,190,000 -48,000 -2.14% 1,335,000
1,617,000
-17.44%
UNIONBANK 29-Nov-18 71.20 1.80 2.59% 72.25
70.00
71.13 2,166,000 612,000 39.38% 1,344,000
564,000
138.30%
HCC 29-Nov-18 13.60 0.65 5.02% 13.75
13.10
13.42 2,160,000 918,000 73.91% 1,206,000
504,000
139.29%
IOC 29-Nov-18 136.40 0.35 0.26% 137.75
134.40
136.26 2,157,000 507,000 30.73% 1,065,000
1,134,000
-6.08%
GODREJIND 25-Oct-18 492.00 0.85 0.17% 499.80
484.80
492.24 2,068,500 -13,500 -0.65% 871,500
1,374,000
-36.57%
INFIBEAM 29-Nov-18 51.10 -0.90 -1.73% 52.95
49.90
50.79 2,064,000 80,000 4.03% 656,000
316,000
107.59%
VEDL 29-Nov-18 212.45 1.70 0.81% 214.50
211.20
212.78 2,045,750 103,250 5.32% 728,000
694,750
4.79%
BERGEPAINT 25-Oct-18 287.50 7.20 2.57% 288.15
282.00
286.18 2,041,600 59,400 3.00% 1,221,000
849,200
43.78%
NIFTY 29-Nov-18 10,638.00 74.40 0.70% 10,649.00
10,550.00
10,619.28 1,999,875 56,475 2.91% 575,325
780,675
-26.30%
RELIANCE 29-Nov-18 1,172.15 24.30 2.12% 1,172.15
1,147.00
1,160.06 1,940,000 89,000 4.81% 841,000
791,000
6.32%
BALKRISIND 25-Oct-18 1,050.65 -12.00 -1.13% 1,078.80
1,042.25
1,056.21 1,876,000 132,000 7.57% 1,180,000
1,511,200
-21.92%
TATAELXSI 25-Oct-18 1,039.50 48.75 4.92% 1,042.35
991.20
1,017.99 1,874,400 -56,000 -2.90% 2,976,000
1,680,000
77.14%
MGL 25-Oct-18 843.00 13.95 1.68% 843.00
825.00
834.84 1,829,400 7,800 0.43% 223,800
235,200
-4.85%
HINDALCO 29-Nov-18 232.55 -1.00 -0.43% 234.40
230.00
232.60 1,802,500 129,500 7.74% 679,000
486,500
39.57%
HINDPETRO 29-Nov-18 214.05 -0.10 -0.05% 223.65
210.00
215.48 1,770,300 403,200 29.49% 2,471,175
1,036,350
138.45%
TORNTPOWER 25-Oct-18 244.60 8.85 3.75% 246.60
235.50
242.44 1,722,000 -72,000 -4.01% 3,345,000
1,464,000
128.48%
RECLTD 29-Nov-18 106.25 2.15 2.07% 106.75
104.00
105.08 1,656,000 132,000 8.66% 438,000
630,000
-30.48%
BANKINDIA 29-Nov-18 80.45 2.40 3.07% 81.10
78.80
79.94 1,644,000 186,000 12.76% 846,000
936,000
-9.62%
COALINDIA 29-Nov-18 278.90 1.75 0.63% 279.00
276.10
277.47 1,628,000 33,000 2.07% 114,400
160,600
-28.77%
BATAINDIA 25-Oct-18 941.50 8.65 0.93% 949.00
933.10
939.92 1,622,500 -52,800 -3.15% 1,969,000
2,198,900
-10.46%
HEROMOTOCO 25-Oct-18 2,876.40 -7.05 -0.24% 2,907.00
2,862.40
2,884.75 1,611,200 143,800 9.80% 985,000
511,400
92.61%
NIITTECH 25-Oct-18 1,140.00 43.00 3.92% 1,152.00
1,085.00
1,128.48 1,593,750 2,250 0.14% 2,730,000
3,063,000
-10.87%
COLPAL 25-Oct-18 1,102.20 1.80 0.16% 1,117.15
1,092.15
1,103.34 1,570,100 25,200 1.63% 839,300
674,100
24.51%
TATAMTRDVR 29-Nov-18 102.15 -0.20 -0.20% 103.85
101.70
102.34 1,531,600 134,400 9.62% 638,400
476,000
34.12%
BEML 25-Oct-18 631.80 6.20 0.99% 634.70
623.35
629.41 1,527,500 -12,500 -0.81% 822,500
1,577,000
-47.84%
TATAPOWER 29-Nov-18 73.85 2.20 3.07% 74.35
71.30
72.84 1,512,000 180,000 13.51% 927,000
864,000
7.29%
LT 29-Nov-18 1,235.10 8.20 0.67% 1,238.40
1,225.10
1,232.81 1,456,500 87,750 6.41% 484,500
488,250
-0.77%
BANKNIFTY 25-Oct-18 25,601.00 234.75 0.93% 25,704.75
25,317.65
25,605.17 1,428,560 -25,080 -1.73% 3,694,280
3,885,720
-4.93%
UBL 25-Oct-18 1,164.80 -19.05 -1.61% 1,195.40
1,123.05
1,153.60 1,378,300 39,900 2.98% 1,645,700
1,075,200
53.06%
L&TFH 29-Nov-18 131.70 0.00 0.00% 133.95
129.95
131.86 1,368,000 202,500 17.37% 657,000
576,000
14.06%
BEL 29-Nov-18 88.60 0.80 0.91% 88.90
87.30
88.15 1,351,350 118,800 9.64% 366,300
420,750
-12.94%
AMARAJABAT 25-Oct-18 754.80 -8.30 -1.09% 780.80
750.65
766.23 1,315,300 35,700 2.79% 858,200
1,003,100
-14.45%
BRITANNIA 25-Oct-18 5,721.00 40.20 0.71% 5,764.95
5,585.10
5,720.52 1,286,200 -1,400 -0.11% 218,800
301,000
-27.31%
ORIENTBANK 29-Nov-18 67.35 2.05 3.14% 67.85
65.55
66.44 1,266,000 222,000 21.26% 492,000
834,000
-41.01%
NCC 29-Nov-18 74.75 0.80 1.08% 75.25
73.10
74.40 1,248,000 192,000 18.18% 568,000
248,000
129.03%
SIEMENS 25-Oct-18 944.00 5.90 0.63% 948.00
922.05
936.69 1,238,000 -29,500 -2.33% 388,000
312,500
24.16%
KOTAKBANK 29-Nov-18 1,175.55 4.30 0.37% 1,182.40
1,167.25
1,175.51 1,154,400 68,000 6.26% 181,600
996,800
-81.78%
PETRONET 29-Nov-18 223.10 6.75 3.12% 223.85
217.65
221.04 1,152,000 267,000 30.17% 540,000
426,000
26.76%
CHENNPETRO 25-Oct-18 266.25 8.80 3.42% 269.00
256.00
263.14 1,146,000 75,000 7.00% 934,500
1,701,000
-45.06%
ACC 25-Oct-18 1,548.00 25.45 1.67% 1,578.00
1,512.70
1,555.48 1,128,000 76,800 7.31% 1,916,000
1,497,600
27.94%
NMDC 29-Nov-18 113.40 -0.05 -0.04% 114.60
113.00
113.54 1,122,000 12,000 1.08% 84,000
342,000
-75.44%
IDBI 29-Nov-18 59.85 0.30 0.50% 60.50
59.80
59.98 1,100,000 50,000 4.76% 190,000
60,000
216.67%
CUMMINSIND 25-Oct-18 703.95 -4.20 -0.59% 714.95
690.70
699.46 1,092,700 -56,000 -4.88% 578,200
1,016,400
-43.11%
CGPOWER 29-Nov-18 41.30 0.05 0.12% 41.75
41.00
41.29 1,092,000 204,000 22.97% 468,000
456,000
2.63%
KTKBANK 29-Nov-18 100.10 1.05 1.06% 100.95
99.25
100.21 1,071,000 432,000 67.61% 621,000
382,500
62.35%
PVR 25-Oct-18 1,345.45 31.90 2.43% 1,352.65
1,305.05
1,333.09 1,068,800 5,600 0.53% 404,800
393,600
2.85%
APOLLOHOSP 25-Oct-18 1,105.50 -11.05 -0.99% 1,131.45
1,093.45
1,111.93 1,032,000 7,000 0.68% 576,000
712,000
-19.10%
RAMCOCEM 25-Oct-18 591.00 3.30 0.56% 600.50
585.55
593.02 1,029,600 -28,000 -2.65% 317,600
400,800
-20.76%
KSCL 25-Oct-18 534.00 23.20 4.54% 534.00
505.60
521.61 1,014,000 -33,000 -3.15% 1,632,000
897,000
81.94%
POWERGRID 29-Nov-18 187.75 -1.45 -0.77% 188.95
186.50
187.51 1,012,000 68,000 7.20% 428,000
156,000
174.36%
SUNPHARMA 29-Nov-18 607.50 2.70 0.45% 610.00
597.55
602.84 1,007,600 114,400 12.81% 465,300
452,100
2.92%
GAIL 29-Nov-18 353.75 0.70 0.20% 358.50
348.00
354.51 1,000,125 320,040 47.06% 557,403
856,107
-34.89%
UPL 29-Nov-18 646.40 4.85 0.76% 651.80
641.45
646.64 961,200 13,200 1.39% 91,200
57,600
58.33%
CEATLTD 25-Oct-18 1,139.95 26.85 2.41% 1,152.70
1,115.30
1,135.19 960,750 -11,900 -1.22% 709,100
562,800
26.00%
TITAN 29-Nov-18 815.60 1.60 0.20% 825.60
814.90
818.28 935,250 132,000 16.43% 316,500
477,000
-33.65%
CHOLAFIN 25-Oct-18 1,204.95 11.45 0.96% 1,219.50
1,171.00
1,195.66 918,000 -5,000 -0.54% 742,500
791,000
-6.13%
DHFL 29-Nov-18 263.00 -14.80 -5.33% 285.00
263.00
271.45 901,500 166,500 22.65% 759,000
633,000
19.91%
HDFC 29-Nov-18 1,765.70 20.70 1.19% 1,782.00
1,725.50
1,767.52 854,500 168,000 24.47% 274,500
150,500
82.39%
PCJEWELLER 29-Nov-18 58.00 0.60 1.05% 58.70
57.05
57.71 790,500 120,000 17.90% 408,000
342,000
19.30%
IBULHSGFIN 29-Nov-18 897.80 -53.30 -5.60% 973.90
892.00
927.71 778,000 248,500 46.93% 767,500
387,500
98.06%
JINDALSTEL 29-Nov-18 179.60 0.50 0.28% 185.30
179.60
182.06 756,000 69,750 10.16% 351,000
515,250
-31.88%
BAJAJFINSV 25-Oct-18 5,620.75 -34.65 -0.61% 5,760.00
5,571.50
5,669.89 729,000 6,500 0.90% 293,250
297,625
-1.47%
SREINFRA 29-Nov-18 33.55 1.15 3.55% 33.80
31.95
32.67 728,000 308,000 73.33% 896,000
224,000
300.00%
NIFTYMID50 25-Oct-18 4,650.00 100.00 2.20% 4,650.00
4,650.00
4,650.00 725,890 0 0.00% 220
220
0.00%
NTPC 29-Nov-18 165.20 -0.50 -0.30% 166.00
163.60
164.77 708,000 172,000 32.09% 280,000
132,000
112.12%
MANAPPURAM 29-Nov-18 75.00 1.80 2.46% 75.55
73.95
74.88 702,000 66,000 10.38% 108,000
318,000
-66.04%
ENGINERSIN 29-Nov-18 117.55 -0.40 -0.34% 120.00
116.50
118.19 682,500 336,000 96.97% 595,000
98,000
507.14%
RELCAPITAL 29-Nov-18 270.50 4.35 1.63% 274.70
265.15
270.87 676,500 84,000 14.18% 412,500
1,033,500
-60.09%
JISLJALEQS 29-Nov-18 67.35 0.25 0.37% 68.55
67.00
67.61 639,000 90,000 16.39% 234,000
270,000
-13.33%
TVSMOTOR 29-Nov-18 534.90 24.70 4.84% 537.50
518.75
526.81 638,000 62,000 10.76% 140,000
303,000
-53.80%
M&M 29-Nov-18 783.40 29.55 3.92% 784.50
758.60
774.36 627,000 168,000 36.60% 462,000
472,000
-2.12%
BPCL 29-Nov-18 305.15 6.90 2.31% 307.25
294.65
302.55 626,400 100,800 19.18% 441,000
507,600
-13.12%
HINDUNILVR 29-Nov-18 1,549.00 19.30 1.26% 1,557.05
1,532.90
1,546.67 621,000 5,400 0.88% 102,000
531,000
-80.79%
SRF 25-Oct-18 1,787.00 20.50 1.16% 1,799.55
1,766.00
1,782.63 614,000 5,000 0.82% 565,000
639,500
-11.65%
REPCOHOME 25-Oct-18 372.00 -4.20 -1.12% 384.40
369.05
373.94 592,200 18,900 3.30% 346,500
422,100
-17.91%
DLF 29-Nov-18 159.50 1.40 0.89% 162.50
158.60
160.26 590,000 115,000 24.21% 367,500
295,000
24.58%
AJANTPHARM 25-Oct-18 1,031.05 -2.55 -0.25% 1,044.70
1,020.90
1,031.61 588,000 9,500 1.64% 631,500
530,500
19.04%
INDIACEM 29-Nov-18 98.75 2.20 2.28% 102.70
98.45
100.33 574,000 192,500 50.46% 556,500
241,500
130.43%
IDFCBANK 27-Dec-18 36.70 0.00 0.00% 37.15
36.50
36.97 561,000 374,000 200.00% 407,000
33,000
1,133.33%
GODFRYPHLP 25-Oct-18 741.90 4.75 0.64% 754.90
737.95
746.13 528,500 1,400 0.27% 201,600
277,200
-27.27%
PNB 27-Dec-18 71.00 2.65 3.88% 71.10
69.00
69.83 528,000 88,000 20.00% 154,000
99,000
55.56%
CIPLA 29-Nov-18 642.95 -5.45 -0.84% 650.35
638.10
643.23 523,000 114,000 27.87% 225,000
311,000
-27.65%
TORNTPHARM 25-Oct-18 1,630.00 11.45 0.71% 1,648.00
1,585.55
1,621.27 519,500 32,500 6.67% 561,500
420,000
33.69%
TCS 29-Nov-18 1,972.65 9.90 0.50% 1,980.00
1,945.00
1,960.15 492,000 20,500 4.35% 256,500
231,500
10.80%
CASTROLIND 29-Nov-18 142.15 -2.25 -1.56% 145.20
142.00
143.33 490,000 92,400 23.24% 204,400
86,800
135.48%
DCBBANK 29-Nov-18 165.80 8.05 5.10% 166.35
161.95
164.75 481,500 13,500 2.88% 103,500
211,500
-51.06%
DISHTV 29-Nov-18 53.70 -0.50 -0.92% 53.95
53.15
53.59 480,000 144,000 42.86% 264,000
200,000
32.00%
HDFCBANK 29-Nov-18 2,004.50 -6.25 -0.31% 2,021.60
1,997.75
2,009.51 440,000 76,500 21.05% 180,500
268,500
-32.77%
DALMIABHA 25-Oct-18 2,102.85 35.95 1.74% 2,200.05
2,066.45
2,139.54 432,000 4,500 1.05% 346,800
110,100
214.99%
MCDOWELL-N 29-Nov-18 530.40 -7.20 -1.34% 538.00
525.10
530.46 421,250 201,250 91.48% 351,250
166,250
111.28%
RBLBANK 29-Nov-18 534.55 9.55 1.82% 541.45
527.90
536.31 412,800 108,000 35.43% 318,000
265,200
19.91%
HINDZINC 29-Nov-18 272.20 2.55 0.95% 274.00
270.05
271.49 396,800 67,200 20.39% 294,400
291,200
1.10%
BIOCON 29-Nov-18 633.45 2.05 0.32% 637.00
625.00
631.66 378,900 29,700 8.51% 61,200
74,700
-18.07%
JETAIRWAYS 29-Nov-18 216.50 17.30 8.68% 219.25
197.70
209.58 370,800 39,600 11.96% 354,000
205,200
72.51%
NESTLEIND 25-Oct-18 9,775.00 90.35 0.93% 9,784.90
9,665.15
9,739.95 359,300 -800 -0.22% 26,500
51,800
-48.84%
OIL 29-Nov-18 210.00 3.90 1.89% 210.00
206.30
208.52 356,895 16,995 5.00% 47,586
27,192
75.00%
ZEEL 29-Nov-18 473.70 -2.20 -0.46% 478.00
471.65
473.94 353,600 110,500 45.45% 187,200
131,300
42.57%
RELINFRA 29-Nov-18 339.00 8.75 2.65% 341.65
333.00
337.80 351,000 42,900 13.92% 299,000
224,900
32.95%
NIFTY 27-Dec-18 10,680.00 72.55 0.68% 10,690.70
10,604.65
10,666.96 342,225 20,700 6.44% 202,275
380,025
-46.77%
VOLTAS 29-Nov-18 507.85 11.40 2.30% 511.00
500.00
505.87 331,000 31,000 10.33% 80,000
88,000
-9.09%
ARVIND 29-Nov-18 334.50 -0.45 -0.13% 340.10
332.25
337.19 324,000 -2,000 -0.61% 368,000
88,000
318.18%
CANBK 29-Nov-18 237.90 6.50 2.81% 240.80
233.50
236.41 324,000 10,000 3.18% 230,000
204,000
12.75%
MOTHERSUMI 29-Nov-18 247.40 -5.10 -2.02% 261.80
246.90
255.41 323,200 100,800 45.32% 366,400
200,000
83.20%
TATAGLOBAL 29-Nov-18 235.80 -0.50 -0.21% 237.55
233.50
235.25 321,750 49,500 18.18% 146,250
54,000
170.83%
KPIT 29-Nov-18 217.20 -2.10 -0.96% 220.65
214.10
217.60 319,500 36,000 12.70% 157,500
108,000
45.83%
IRB 29-Nov-18 132.20 3.60 2.80% 132.35
130.30
131.31 317,500 52,500 19.81% 135,000
212,500
-36.47%
YESBANK 27-Dec-18 252.45 2.30 0.92% 253.40
250.90
252.04 308,000 3,500 1.15% 29,750
80,500
-63.04%
OFSS 25-Oct-18 3,996.30 77.30 1.97% 4,016.05
3,920.00
3,960.56 298,500 2,100 0.71% 27,600
28,050
-1.60%
SOUTHBANK 27-Dec-18 14.55 1.75 13.67% 14.55
14.55
14.55 298,269 66,282 28.57% 99,423
33,141
200.00%
LUPIN 29-Nov-18 899.00 8.70 0.98% 915.50
897.00
904.33 298,200 42,700 16.71% 143,500
228,900
-37.31%
EICHERMOT 25-Oct-18 23,120.10 -348.90 -1.49% 23,960.00
22,812.30
23,388.63 292,500 3,400 1.18% 109,125
123,050
-11.32%
APOLLOTYRE 29-Nov-18 221.20 2.65 1.21% 223.50
219.50
221.83 288,000 -9,000 -3.03% 174,000
210,000
-17.14%
WIPRO 29-Nov-18 321.10 -1.00 -0.31% 322.60
318.70
320.37 285,600 38,400 15.53% 122,400
72,000
70.00%
HCLTECH 29-Nov-18 1,005.50 -4.00 -0.40% 1,016.25
997.65
1,004.35 282,800 76,300 36.95% 160,300
79,800
100.88%
EXIDEIND 29-Nov-18 265.50 2.00 0.76% 265.95
261.00
263.57 276,000 40,000 16.95% 160,000
116,000
37.93%
IFCI 27-Dec-18 14.20 0.55 4.03% 14.20
14.05
14.12 275,000 0 0.00% 50,000
325,000
-84.62%
JPASSOCIAT 27-Dec-18 7.50 0.65 9.49% 7.50
7.50
7.50 272,000 68,000 33.33% 68,000
34,000
100.00%
VGUARD 29-Nov-18 177.50 2.95 1.69% 180.80
176.00
177.22 270,000 66,000 32.35% 171,000
135,000
26.67%
JUSTDIAL 29-Nov-18 496.50 7.40 1.51% 499.00
490.00
495.64 267,400 15,400 6.11% 92,400
78,400
17.86%
BERGEPAINT 29-Nov-18 284.95 6.15 2.21% 285.65
282.30
283.10 259,600 162,800 168.18% 226,600
22,000
930.00%
ICICIPRULI 29-Nov-18 330.00 10.30 3.22% 330.90
322.00
328.37 252,200 33,800 15.48% 100,100
178,100
-43.80%
BAJFINANCE 29-Nov-18 2,325.20 -2.60 -0.11% 2,374.15
2,301.00
2,333.22 249,000 24,000 10.67% 191,000
157,500
21.27%
GSFC 29-Nov-18 98.30 1.80 1.87% 99.65
97.05
98.83 247,500 58,500 30.95% 207,000
85,500
142.11%
AUROPHARMA 29-Nov-18 779.85 22.30 2.94% 781.25
758.90
771.72 246,000 34,000 16.04% 192,000
316,000
-39.24%
UBL 29-Nov-18 1,169.25 -11.60 -0.98% 1,194.00
1,132.80
1,154.39 245,700 15,400 6.69% 57,400
6,300
811.11%
LICHSGFIN 29-Nov-18 446.20 -3.05 -0.68% 452.50
441.80
446.94 240,900 17,600 7.88% 106,700
101,200
5.43%
VEDL 27-Dec-18 214.60 2.75 1.30% 214.60
212.00
213.23 239,750 -3,500 -1.44% 8,750
10,500
-16.67%
TATAMOTORS 27-Dec-18 188.00 0.95 0.51% 189.45
187.65
188.50 237,000 15,000 6.76% 57,000
70,500
-19.15%
PTC 29-Nov-18 77.00 -0.55 -0.71% 77.80
77.00
77.26 224,000 32,000 16.67% 104,000
104,000
0.00%
SUNTV 29-Nov-18 669.85 16.65 2.55% 682.00
658.00
669.82 224,000 19,000 9.27% 124,000
184,000
-32.61%
BHARATFIN 29-Nov-18 1,016.50 -0.25 -0.02% 1,060.05
1,010.75
1,035.27 217,500 125,000 135.14% 167,000
117,500
42.13%
GRANULES 29-Nov-18 98.05 -1.45 -1.46% 101.25
96.50
98.41 210,000 80,000 61.54% 130,000
155,000
-16.13%
TECHM 29-Nov-18 720.00 19.75 2.82% 726.95
700.05
714.40 208,800 10,800 5.45% 72,000
242,400
-70.30%
PIDILITIND 29-Nov-18 995.55 11.55 1.17% 1,006.00
989.00
995.83 201,000 52,000 34.90% 94,000
130,000
-27.69%
CANFINHOME 29-Nov-18 243.70 -4.55 -1.83% 254.25
240.05
245.28 195,000 35,000 21.88% 103,750
38,750
167.74%
RPOWER 27-Dec-18 29.05 0.35 1.22% 29.05
29.05
29.05 195,000 13,000 7.14% 13,000
52,000
-75.00%
MRPL 29-Nov-18 85.30 2.50 3.02% 85.60
84.75
84.53 180,000 49,500 37.93% 76,500
117,000
-34.62%
DABUR 29-Nov-18 409.00 10.85 2.73% 409.80
402.50
405.41 177,500 52,500 42.00% 165,000
157,500
4.76%
IGL 29-Nov-18 248.45 8.35 3.48% 248.45
245.10
246.83 173,250 16,500 10.53% 57,750
55,000
5.00%
ICICIBANK 27-Dec-18 325.85 9.20 2.91% 325.85
321.00
323.14 170,500 13,750 8.77% 33,000
82,500
-60.00%
RCOM 27-Dec-18 11.85 -0.35 -2.87% 11.95
11.85
11.90 168,000 0 0.00% 56,000
84,000
-33.33%
INFRATEL 29-Nov-18 269.35 -1.65 -0.61% 277.75
266.00
272.35 166,600 5,100 3.16% 161,500
100,300
61.02%
DRREDDY 29-Nov-18 2,586.65 4.25 0.16% 2,600.00
2,552.00
2,578.14 162,000 3,250 2.05% 18,000
41,000
-56.10%
AMBUJACEM 29-Nov-18 222.15 3.35 1.53% 225.25
219.10
223.15 160,000 2,500 1.59% 145,000
195,000
-25.64%
INDUSINDBK 29-Nov-18 1,637.90 6.20 0.38% 1,704.00
1,626.50
1,664.73 154,800 32,700 26.78% 168,900
132,900
27.09%
IDEA 27-Dec-18 37.85 0.85 2.30% 37.85
36.90
37.10 154,000 21,000 15.79% 42,000
70,000
-40.00%
M&MFIN 29-Nov-18 401.00 12.00 3.08% 405.00
389.50
398.39 147,500 16,250 12.38% 66,250
77,500
-14.52%
TORNTPOWER 29-Nov-18 245.90 11.30 4.82% 246.25
237.20
240.54 144,000 18,000 14.29% 57,000
15,000
280.00%
BHEL 27-Dec-18 77.00 1.30 1.72% 77.20
75.65
76.51 142,500 7,500 5.56% 45,000
0
-
CADILAHC 29-Nov-18 382.75 -3.25 -0.84% 388.60
379.00
382.76 137,600 40,000 40.98% 118,400
22,400
428.57%
GMRINFRA 27-Dec-18 16.90 0.35 2.11% 16.90
16.90
16.90 135,000 90,000 200.00% 90,000
0
-
INDIANB 29-Nov-18 244.50 4.85 2.02% 248.60
241.00
245.00 134,000 8,000 6.35% 106,000
88,000
20.45%
ASIANPAINT 29-Nov-18 1,272.10 20.50 1.64% 1,282.00
1,262.55
1,269.83 130,800 25,200 23.86% 75,000
51,600
45.35%
MUTHOOTFIN 29-Nov-18 402.50 3.85 0.97% 404.95
400.70
402.35 127,500 1,500 1.19% 19,500
28,500
-31.58%
CESC 29-Nov-18 927.50 21.10 2.33% 935.10
900.60
923.84 125,950 -2,200 -1.72% 44,000
264,000
-83.33%
BOSCHLTD 25-Oct-18 19,059.00 283.65 1.51% 19,180.45
18,711.75
19,004.61 125,160 390 0.31% 11,550
18,060
-36.05%
GLENMARK 29-Nov-18 611.00 -5.25 -0.85% 623.00
604.70
610.44 122,000 59,000 93.65% 95,000
12,000
691.67%
PAGEIND 25-Oct-18 28,501.20 -236.00 -0.82% 29,138.00
28,092.70
28,624.67 120,575 -675 -0.56% 33,375
31,925
4.54%
EQUITAS 29-Nov-18 132.20 5.20 4.09% 133.00
128.05
131.11 120,000 8,000 7.14% 68,000
88,000
-22.73%
INFIBEAM 27-Dec-18 50.55 0.00 0.00% 0.00
0.00
0.00 120,000 0 0.00% 0
0
-
BANKNIFTY 29-Nov-18 25,721.40 246.20 0.97% 25,809.10
25,438.50
25,727.00 117,880 14,880 14.45% 94,280
73,000
29.15%
SBIN 27-Dec-18 274.05 7.15 2.68% 274.05
269.15
271.16 117,000 0 0.00% 75,000
27,000
177.78%
ESCORTS 29-Nov-18 641.30 38.80 6.44% 645.00
617.00
631.90 116,600 3,300 2.91% 147,400
81,400
81.08%
JUBLFOOD 29-Nov-18 1,220.00 39.60 3.35% 1,246.95
1,191.00
1,228.79 116,500 10,000 9.39% 86,000
35,000
145.71%
MARUTI 29-Nov-18 7,195.00 -32.45 -0.45% 7,313.90
7,183.50
7,244.16 114,075 12,150 11.92% 42,675
44,175
-3.40%
BHARATFORG 29-Nov-18 581.00 -4.20 -0.72% 590.55
580.40
584.23 112,800 10,800 10.59% 46,800
58,800
-20.41%
SHREECEM 25-Oct-18 15,600.00 338.30 2.22% 15,692.65
15,300.00
15,563.61 111,750 150 0.13% 12,800
15,000
-14.67%
CENTURYTEX 29-Nov-18 835.00 10.20 1.24% 842.50
826.00
835.54 111,650 37,400 50.37% 59,400
24,200
145.45%
UJJIVAN 29-Nov-18 250.10 0.65 0.26% 256.25
249.50
251.72 105,600 17,600 20.00% 80,000
48,000
66.67%
HINDPETRO 27-Dec-18 215.00 0.35 0.16% 216.90
211.75
213.75 105,525 44,100 71.79% 69,300
18,900
266.67%
HEXAWARE 29-Nov-18 398.55 0.20 0.05% 399.00
396.55
397.74 105,000 18,000 20.69% 42,000
24,000
75.00%
ASHOKLEY 27-Dec-18 121.35 3.80 3.23% 122.60
118.05
121.20 104,000 4,000 4.00% 52,000
16,000
225.00%
GRASIM 29-Nov-18 912.90 9.25 1.02% 918.30
908.00
912.74 99,000 14,250 16.81% 46,500
35,250
31.91%
CAPF 29-Nov-18 495.25 1.05 0.21% 504.60
486.85
494.84 97,600 23,200 31.18% 43,200
17,600
145.45%
NIITTECH 29-Nov-18 1,147.00 44.45 4.03% 1,152.35
1,093.65
1,136.10 97,500 8,250 9.24% 62,250
25,500
144.12%
BANKBARODA 27-Dec-18 101.10 3.75 3.85% 101.80
100.20
101.33 96,000 -4,000 -4.00% 32,000
0
-
INDIGO 29-Nov-18 868.00 43.65 5.30% 877.00
815.90
843.08 93,600 20,400 27.87% 63,000
38,400
64.06%
TATACHEM 29-Nov-18 680.50 25.85 3.95% 690.00
667.45
679.49 92,250 -3,750 -3.91% 36,000
56,250
-36.00%
WOCKPHARMA 29-Nov-18 524.55 0.25 0.05% 532.00
516.70
521.45 90,900 13,500 17.44% 44,100
39,600
11.36%
RELIANCE 27-Dec-18 1,179.20 25.40 2.20% 1,179.20
1,154.90
1,166.30 90,000 13,000 16.88% 27,000
25,000
8.00%
HAVELLS 29-Nov-18 612.30 8.50 1.41% 627.00
604.65
615.24 86,000 8,000 10.26% 91,000
92,000
-1.09%
NMDC 27-Dec-18 113.00 0.00 0.00% 0.00
0.00
0.00 84,000 0 0.00% 0
6,000
-
BALKRISIND 29-Nov-18 1,054.10 -12.25 -1.15% 1,080.00
1,051.55
1,065.12 81,600 800 0.99% 14,400
37,600
-61.70%
TITAN 27-Dec-18 793.00 0.00 0.00% 0.00
0.00
0.00 78,750 0 0.00% 0
0
-
BRITANNIA 29-Nov-18 5,752.80 38.80 0.68% 5,772.00
5,720.00
5,748.43 78,600 4,400 5.93% 6,000
5,200
15.38%
KAJARIACER 29-Nov-18 375.00 18.00 5.04% 375.00
364.20
370.70 78,000 12,000 18.18% 34,000
13,000
161.54%
NBCC 27-Dec-18 56.60 0.65 1.16% 56.60
56.00
56.25 78,000 18,000 30.00% 36,000
0
-
FEDERALBNK 27-Dec-18 82.00 6.00 7.89% 82.55
79.55
81.44 77,000 16,500 27.27% 60,500
11,000
450.00%
TATAELXSI 29-Nov-18 1,044.00 48.15 4.84% 1,045.90
999.00
1,022.63 76,800 12,000 18.52% 88,800
18,400
382.61%
HEROMOTOCO 29-Nov-18 2,895.90 -3.95 -0.14% 2,920.05
2,882.45
2,893.72 75,800 11,600 18.07% 34,600
24,000
44.17%
MARICO 29-Nov-18 316.70 1.90 0.60% 319.00
316.70
317.85 75,400 13,000 20.83% 15,600
33,800
-53.85%
GODREJIND 29-Nov-18 494.50 -1.35 -0.27% 497.00
491.00
493.47 72,000 42,000 140.00% 63,000
10,500
500.00%
IOC 27-Dec-18 136.00 2.10 1.57% 136.00
136.00
136.00 72,000 3,000 4.35% 6,000
6,000
0.00%
SAIL 27-Dec-18 68.40 1.75 2.63% 68.40
68.40
68.40 72,000 12,000 20.00% 12,000
12,000
0.00%
STAR 29-Nov-18 443.00 3.65 0.83% 443.00
438.00
440.80 69,600 800 1.16% 4,800
18,400
-73.91%
DHFL 27-Dec-18 262.20 -14.55 -5.26% 283.00
262.20
272.11 67,500 15,000 28.57% 27,000
24,000
12.50%
BAJAJ-AUTO 29-Nov-18 2,627.25 -11.25 -0.43% 2,659.80
2,623.90
2,635.83 67,000 4,000 6.35% 11,750
21,750
-45.98%
BEML 29-Nov-18 634.25 7.95 1.27% 636.90
626.05
631.04 61,500 6,500 11.82% 42,500
35,500
19.72%
PVR 29-Nov-18 1,352.00 29.90 2.26% 1,355.00
1,324.25
1,337.97 60,800 6,400 11.76% 12,400
13,600
-8.82%
ADANIPOWER 27-Dec-18 30.40 0.00 0.00% 0.00
0.00
0.00 60,000 0 0.00% 0
0
-
AMARAJABAT 29-Nov-18 746.65 -14.45 -1.90% 777.60
746.65
759.84 59,500 24,500 70.00% 41,300
15,400
168.18%
MCX 29-Nov-18 801.70 62.70 8.48% 812.00
746.40
776.89 59,500 16,100 37.10% 63,700
39,200
62.50%
DIVISLAB 29-Nov-18 1,316.00 6.45 0.49% 1,329.25
1,291.00
1,310.69 58,400 0 0.00% 46,400
32,000
45.00%
APOLLOHOSP 29-Nov-18 1,097.65 -17.80 -1.60% 1,121.00
1,090.40
1,097.62 57,500 9,000 18.56% 24,000
22,500
6.67%
PCJEWELLER 27-Dec-18 58.00 0.50 0.87% 58.70
57.50
58.04 57,000 15,000 35.71% 28,500
19,500
46.15%
MINDTREE 29-Nov-18 986.70 0.60 0.06% 1,000.00
976.00
991.58 56,400 0 0.00% 27,600
14,400
91.67%
CONCOR 29-Nov-18 600.00 -1.60 -0.27% 607.55
600.00
605.57 56,250 1,250 2.27% 10,000
6,250
60.00%
ONGC 27-Dec-18 164.90 5.85 3.68% 164.90
163.00
163.95 56,250 0 0.00% 7,500
18,750
-60.00%
NHPC 27-Dec-18 24.20 0.00 0.00% 0.00
0.00
0.00 54,000 0 0.00% 0
0
-
IDFC 27-Dec-18 38.05 0.00 0.00% 0.00
0.00
0.00 52,800 0 0.00% 0
0
-
SRTRANSFIN 29-Nov-18 1,076.00 27.70 2.64% 1,082.85
1,051.65
1,067.18 49,800 2,400 5.06% 22,800
32,400
-29.63%
BANKINDIA 27-Dec-18 81.20 3.20 4.10% 81.20
79.45
80.32 48,000 6,000 14.29% 12,000
0
-
RAYMOND 29-Nov-18 677.55 -2.65 -0.39% 688.65
671.40
678.67 47,200 2,400 5.36% 16,000
16,000
0.00%
GODREJCP 29-Nov-18 756.60 17.75 2.40% 756.60
731.85
748.02 42,000 6,000 16.67% 50,400
16,800
200.00%
CHENNPETRO 29-Nov-18 266.90 8.15 3.15% 269.20
259.80
264.43 42,000 12,000 40.00% 28,500
28,500
0.00%
PFC 27-Dec-18 79.30 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
0
-
CEATLTD 29-Nov-18 1,143.00 24.95 2.23% 1,155.85
1,125.00
1,132.28 40,950 11,200 37.65% 31,150
8,400
270.83%
L&TFH 27-Dec-18 134.00 2.00 1.52% 134.00
134.00
134.00 40,500 -4,500 -10.00% 4,500
4,500
0.00%
ULTRACEMCO 29-Nov-18 3,777.70 41.95 1.12% 3,842.60
3,728.75
3,785.97 40,200 2,400 6.35% 15,000
18,400
-18.48%
BEL 27-Dec-18 88.70 1.00 1.14% 88.70
88.70
88.70 39,600 4,950 14.29% 4,950
9,900
-50.00%
INFY 27-Dec-18 696.20 -4.65 -0.66% 711.40
696.10
703.94 39,600 -1,200 -2.94% 22,800
12,000
90.00%
MGL 29-Nov-18 847.90 16.45 1.98% 847.90
830.50
837.40 39,600 1,800 4.76% 9,000
12,600
-28.57%
IBULHSGFIN 27-Dec-18 899.00 -56.25 -5.89% 975.00
899.00
930.73 39,500 3,500 9.72% 6,000
46,000
-86.96%
PEL 29-Nov-18 2,338.00 67.70 2.98% 2,363.35
2,287.65
2,328.58 37,448 3,926 11.71% 49,226
25,066
96.39%
TATACOMM 29-Nov-18 491.80 -26.35 -5.09% 507.50
487.70
497.38 36,800 11,200 43.75% 49,600
14,400
244.44%
TATAMTRDVR 27-Dec-18 102.70 1.55 1.53% 102.70
102.40
102.50 36,400 0 0.00% 8,400
5,600
50.00%
BATAINDIA 29-Nov-18 946.90 8.70 0.93% 947.95
939.00
945.02 36,300 4,400 13.79% 59,400
24,200
145.45%
GSFC 27-Dec-18 99.70 10.95 12.34% 99.70
98.10
98.86 36,000 27,000 300.00% 31,500
0
-
RECLTD 27-Dec-18 104.65 -0.35 -0.33% 104.65
104.65
104.65 36,000 0 0.00% 6,000
6,000
0.00%
SRF 29-Nov-18 1,792.95 21.95 1.24% 1,798.50
1,777.10
1,788.00 35,000 5,000 16.67% 11,000
13,000
-15.38%
NIFTYIT 25-Oct-18 14,838.00 33.00 0.22% 14,952.00
14,689.00
14,858.40 34,800 -100 -0.29% 11,900
15,750
-24.44%
DLF 27-Dec-18 160.30 2.30 1.46% 161.00
160.30
160.65 32,500 0 0.00% 5,000
5,000
0.00%
NATIONALUM 27-Dec-18 67.50 2.15 3.29% 67.75
67.50
67.56 32,000 0 0.00% 40,000
8,000
400.00%
JINDALSTEL 27-Dec-18 181.50 2.50 1.40% 182.00
181.50
181.75 31,500 9,000 40.00% 9,000
4,500
100.00%
BPCL 27-Dec-18 305.45 7.00 2.35% 305.45
299.25
301.70 30,600 0 0.00% 10,800
7,200
50.00%
LT 27-Dec-18 1,240.00 8.00 0.65% 1,240.00
1,234.20
1,236.69 27,750 3,750 15.63% 6,750
5,250
28.57%
MRF 25-Oct-18 63,819.50 996.10 1.59% 64,200.00
62,850.05
63,706.79 26,430 310 1.19% 6,740
9,770
-31.01%
RAMCOCEM 29-Nov-18 588.20 9.20 1.59% 598.60
588.20
595.10 25,600 12,800 100.00% 21,600
1,600
1,250.00%
EQUITAS 27-Dec-18 132.15 3.90 3.04% 132.15
132.15
132.15 24,000 0 0.00% 4,000
4,000
0.00%
ITC 27-Dec-18 286.05 3.60 1.27% 286.05
281.75
283.97 24,000 0 0.00% 12,000
4,800
150.00%
JSWSTEEL 27-Dec-18 379.60 0.90 0.24% 383.70
379.60
381.23 24,000 0 0.00% 9,000
6,000
50.00%
NCC 27-Dec-18 75.00 -0.90 -1.19% 75.00
75.00
75.00 24,000 0 0.00% 8,000
0
-
REPCOHOME 29-Nov-18 372.40 -5.00 -1.32% 378.00
369.15
373.17 23,400 900 4.00% 9,000
10,800
-16.67%
ACC 29-Nov-18 1,552.00 20.50 1.34% 1,580.10
1,524.00
1,557.01 22,800 4,800 26.67% 13,600
11,200
21.43%
SIEMENS 29-Nov-18 944.05 11.05 1.18% 945.85
934.00
942.41 22,500 3,500 18.42% 6,500
5,000
30.00%
COLPAL 29-Nov-18 1,104.55 8.40 0.77% 1,110.00
1,098.00
1,103.51 22,400 -3,500 -13.51% 8,400
11,900
-29.41%
HDFC 27-Dec-18 1,783.80 55.65 3.22% 1,783.80
1,783.80
1,783.80 22,000 1,000 4.76% 500
5,000
-90.00%
DALMIABHA 29-Nov-18 2,086.20 8.20 0.39% 2,183.90
2,086.00
2,126.59 20,700 900 4.55% 9,600
3,300
190.91%
MFSL 29-Nov-18 391.40 25.40 6.94% 392.40
380.00
388.29 20,400 4,800 30.77% 7,200
12,000
-40.00%
DABUR 27-Dec-18 399.80 0.00 0.00% 0.00
0.00
0.00 20,000 0 0.00% 0
7,500
-
BAJAJFINSV 29-Nov-18 5,663.50 -28.35 -0.50% 5,788.00
5,612.00
5,701.10 19,625 250 1.29% 8,500
17,625
-51.77%
KSCL 29-Nov-18 528.00 28.05 5.61% 528.00
522.65
526.21 19,500 3,000 18.18% 4,500
0
-
AXISBANK 27-Dec-18 595.50 10.20 1.74% 597.50
581.25
588.76 19,200 2,400 14.29% 10,800
7,200
50.00%
CHOLAFIN 29-Nov-18 1,207.00 7.35 0.61% 1,207.00
1,190.00
1,201.14 18,500 2,000 12.12% 2,500
10,000
-75.00%
MANAPPURAM 27-Dec-18 74.25 -2.75 -3.57% 75.00
74.25
74.75 18,000 18,000 0.00% 18,000
0
-
RELCAPITAL 27-Dec-18 263.85 0.00 0.00% 0.00
0.00
0.00 18,000 0 0.00% 0
0
-
SYNDIBANK 27-Dec-18 32.30 0.00 0.00% 0.00
0.00
0.00 18,000 0 0.00% 0
0
-
UNIONBANK 27-Dec-18 70.20 0.15 0.21% 0.00
0.00
0.00 18,000 0 0.00% 0
0
-
HINDALCO 27-Dec-18 229.45 0.00 0.00% 0.00
0.00
0.00 17,500 0 0.00% 0
3,500
-
INDIACEM 27-Dec-18 99.30 2.30 2.37% 102.00
99.30
100.86 17,500 -3,500 -16.67% 10,500
0
-
TV18BRDCST 27-Dec-18 38.95 0.00 0.00% 0.00
0.00
0.00 17,000 0 0.00% 0
8,500
-
HINDZINC 27-Dec-18 267.20 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
KOTAKBANK 27-Dec-18 1,178.20 6.20 0.53% 1,184.00
1,178.20
1,180.88 16,000 800 5.26% 3,200
1,600
100.00%
TCS 27-Dec-18 1,987.05 15.65 0.79% 1,987.05
1,958.00
1,965.15 14,500 0 0.00% 3,000
9,500
-68.42%
AJANTPHARM 29-Nov-18 1,035.00 -9.15 -0.88% 1,044.00
1,026.75
1,036.80 14,000 2,000 16.67% 8,000
1,500
433.33%
BAJFINANCE 27-Dec-18 2,333.80 -5.20 -0.22% 2,380.50
2,326.00
2,353.66 14,000 1,500 12.00% 6,000
5,000
20.00%
ENGINERSIN 27-Dec-18 118.05 -2.10 -1.75% 118.05
118.05
118.05 14,000 0 0.00% 3,500
0
-
SREINFRA 27-Dec-18 35.35 0.00 0.00% 0.00
0.00
0.00 14,000 0 0.00% 0
0
-
KTKBANK 27-Dec-18 102.35 0.00 0.00% 0.00
0.00
0.00 13,500 0 0.00% 0
0
-
KPIT 27-Dec-18 200.30 0.00 0.00% 0.00
0.00
0.00 13,500 0 0.00% 0
0
-
GODFRYPHLP 29-Nov-18 746.65 12.85 1.75% 755.20
744.00
746.87 12,600 3,500 38.46% 4,900
2,800
75.00%
TORNTPHARM 29-Nov-18 1,633.20 55.80 3.54% 1,641.60
1,607.50
1,624.91 12,500 3,000 31.58% 4,500
0
-
ADANIENT 27-Dec-18 138.35 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
APOLLOTYRE 27-Dec-18 217.80 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
3,000
-
VGUARD 27-Dec-18 173.90 -0.85 -0.49% 0.00
0.00
0.00 12,000 0 0.00% 0
9,000
-
TATASTEEL 27-Dec-18 578.55 0.00 0.00% 0.00
0.00
0.00 11,671 0 0.00% 0
3,183
-
AUROPHARMA 27-Dec-18 781.00 26.35 3.49% 781.00
769.10
774.82 11,000 4,000 57.14% 4,000
1,000
300.00%
GAIL 27-Dec-18 352.25 -3.20 -0.90% 352.30
352.25
352.27 10,668 5,334 100.00% 5,334
8,001
-33.33%
CUMMINSIND 29-Nov-18 699.95 -7.95 -1.12% 712.05
699.95
708.00 9,800 0 0.00% 2,800
2,800
0.00%
LUPIN 27-Dec-18 905.75 12.10 1.35% 905.75
905.75
905.75 9,800 700 7.69% 700
2,800
-75.00%
BANKNIFTY 27-Dec-18 25,825.00 275.05 1.08% 25,883.60
25,537.40
25,800.45 9,120 920 11.22% 3,920
3,400
15.29%
DCBBANK 27-Dec-18 159.50 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
4,500
-
JISLJALEQS 27-Dec-18 67.50 0.80 1.20% 67.50
67.50
67.50 9,000 0 0.00% 9,000
9,000
0.00%
TATAPOWER 27-Dec-18 61.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
0
-
COALINDIA 27-Dec-18 278.00 4.00 1.46% 278.55
278.00
278.27 8,800 4,400 100.00% 4,400
2,200
100.00%
CANFINHOME 27-Dec-18 245.60 -2.95 -1.19% 254.60
243.55
248.38 8,750 2,500 40.00% 6,250
1,250
400.00%
ARVIND 27-Dec-18 338.15 1.15 0.34% 338.15
338.15
336.33 8,000 4,000 100.00% 6,000
2,000
200.00%
NTPC 27-Dec-18 164.00 -3.90 -2.32% 164.00
164.00
164.00 8,000 4,000 100.00% 4,000
0
-
POWERGRID 27-Dec-18 191.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
SUNPHARMA 27-Dec-18 605.05 1.55 0.26% 605.05
603.00
604.31 6,600 1,100 20.00% 4,400
9,900
-55.56%
MARUTI 27-Dec-18 7,220.20 -30.10 -0.42% 7,302.60
7,220.20
7,261.98 6,525 750 12.99% 825
3,150
-73.81%
HDFCBANK 27-Dec-18 2,010.00 -5.55 -0.28% 2,028.75
2,010.00
2,019.56 6,500 500 8.33% 2,500
6,500
-61.54%
BIOCON 27-Dec-18 635.60 -2.50 -0.39% 635.60
631.65
633.88 6,300 900 16.67% 2,700
1,800
50.00%
BHARATFORG 27-Dec-18 588.40 1.25 0.21% 0.00
0.00
0.00 6,000 0 0.00% 0
4,800
-
CANBK 27-Dec-18 230.60 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
0
-
JETAIRWAYS 27-Dec-18 212.00 14.20 7.18% 212.00
209.00
210.33 6,000 0 0.00% 3,600
0
-
CASTROLIND 27-Dec-18 144.45 -0.40 -0.28% 144.45
144.45
144.45 5,600 2,800 100.00% 2,800
2,800
0.00%
EICHERMOT 29-Nov-18 23,310.00 -314.75 -1.33% 24,086.65
22,970.30
23,504.71 5,350 1,175 28.14% 3,600
2,625
37.14%
MOTHERSUMI 27-Dec-18 255.40 15.30 6.37% 258.00
255.40
256.70 4,800 3,200 200.00% 3,200
1,600
100.00%
TATAELXSI 27-Dec-18 1,056.40 79.10 8.09% 1,056.40
1,014.95
1,029.45 4,800 800 20.00% 2,400
0
-
WIPRO 27-Dec-18 317.30 0.00 0.00% 0.00
0.00
0.00 4,800 0 0.00% 0
0
-
MRPL 27-Dec-18 71.80 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
0
-
TATAGLOBAL 27-Dec-18 221.35 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
0
-
INDIGO 27-Dec-18 868.10 113.10 14.98% 868.10
826.00
847.05 3,600 1,200 50.00% 1,200
0
-
RBLBANK 27-Dec-18 543.35 35.35 6.96% 543.45
543.35
543.40 3,600 2,400 200.00% 2,400
0
-
UPL 27-Dec-18 650.00 44.00 7.26% 650.00
650.00
650.00 3,600 1,200 50.00% 1,200
0
-
BHARTIARTL 27-Dec-18 293.45 0.00 0.00% 0.00
0.00
0.00 3,400 0 0.00% 0
0
-
NESTLEIND 29-Nov-18 9,805.10 55.10 0.57% 9,810.85
9,750.00
9,775.97 3,400 100 3.03% 1,200
1,100
9.09%
UJJIVAN 27-Dec-18 256.00 0.00 0.00% 0.00
0.00
0.00 3,200 0 0.00% 0
0
-
HEXAWARE 27-Dec-18 400.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
4,500
-
SUNTV 27-Dec-18 664.90 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
JUSTDIAL 27-Dec-18 475.00 0.00 0.00% 0.00
0.00
0.00 2,800 0 0.00% 0
0
-
RELINFRA 27-Dec-18 338.00 45.00 15.36% 338.00
338.00
338.00 2,600 1,300 100.00% 1,300
0
-
IRB 27-Dec-18 129.35 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
2,500
-
LICHSGFIN 27-Dec-18 447.90 18.95 4.42% 451.00
447.90
449.45 2,200 2,200 0.00% 2,200
0
-
MCX 27-Dec-18 744.45 0.00 0.00% 0.00
0.00
0.00 2,100 0 0.00% 0
0
-
AJANTPHARM 27-Dec-18 1,040.00 -13.00 -1.23% 1,050.00
1,040.00
1,045.00 2,000 1,500 300.00% 2,000
500
300.00%
M&M 27-Dec-18 785.00 4.40 0.56% 785.00
780.55
782.77 2,000 1,000 100.00% 2,000
0
-
CENTURYTEX 27-Dec-18 828.10 0.00 0.00% 0.00
0.00
0.00 1,650 0 0.00% 0
0
-
CADILAHC 27-Dec-18 390.00 0.00 0.00% 0.00
0.00
0.00 1,600 0 0.00% 0
0
-
PVR 27-Dec-18 1,329.00 0.00 0.00% 0.00
0.00
0.00 1,600 0 0.00% 0
400
-
STAR 27-Dec-18 445.90 13.40 3.10% 445.90
445.90
445.90 1,600 800 100.00% 800
0
-
SHREECEM 29-Nov-18 15,649.00 349.00 2.28% 15,679.95
15,550.00
15,617.54 1,600 350 28.00% 850
150
466.67%
GODREJIND 27-Dec-18 460.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
MUTHOOTFIN 27-Dec-18 396.10 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
ZEEL 27-Dec-18 433.65 0.00 0.00% 0.00
0.00
0.00 1,300 0 0.00% 0
0
-
MRF 29-Nov-18 64,026.25 895.05 1.42% 64,473.65
63,615.00
63,972.16 1,280 420 48.84% 570
1,030
-44.66%
CONCOR 27-Dec-18 609.90 -22.80 -3.60% 609.90
609.90
609.90 1,250 1,250 0.00% 1,250
0
-
DRREDDY 27-Dec-18 2,583.15 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
1,750
-
MCDOWELL-N 27-Dec-18 545.00 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
1,250
-
PAGEIND 29-Nov-18 28,450.00 -50.00 -0.18% 28,450.00
28,240.00
28,363.41 1,250 0 0.00% 75
225
-66.67%
GODREJCP 27-Dec-18 699.00 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
0
-
MINDTREE 27-Dec-18 979.50 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
0
-
CESC 27-Dec-18 905.60 -9.65 -1.05% 0.00
0.00
0.00 1,100 0 0.00% 0
2,750
-
ESCORTS 27-Dec-18 590.00 0.00 0.00% 0.00
0.00
0.00 1,100 0 0.00% 0
0
-
BAJAJ-AUTO 27-Dec-18 2,650.00 -73.15 -2.69% 2,650.00
2,650.00
2,650.00 1,000 250 33.33% 250
0
-
CIPLA 27-Dec-18 650.40 2.70 0.42% 650.40
650.40
650.40 1,000 0 0.00% 1,000
1,000
0.00%
HAVELLS 27-Dec-18 614.50 -9.80 -1.57% 614.50
614.50
614.50 1,000 1,000 0.00% 1,000
0
-
KAJARIACER 27-Dec-18 365.10 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
TVSMOTOR 27-Dec-18 542.00 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
REPCOHOME 27-Dec-18 366.35 0.00 0.00% 0.00
0.00
0.00 900 0 0.00% 0
0
-
WOCKPHARMA 27-Dec-18 496.00 0.00 0.00% 0.00
0.00
0.00 900 0 0.00% 0
0
-
BALKRISIND 27-Dec-18 1,008.40 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
0
-
DIVISLAB 27-Dec-18 1,307.55 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
0
-
CAPF 27-Dec-18 520.00 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
0
-
GRASIM 27-Dec-18 876.00 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
0
-
NIFTYIT 29-Nov-18 14,784.00 -44.00 -0.30% 14,840.00
14,761.00
14,795.00 750 100 15.38% 150
250
-40.00%
NIITTECH 27-Dec-18 1,094.75 0.00 0.00% 0.00
0.00
0.00 750 0 0.00% 0
750
-
HCLTECH 27-Dec-18 1,033.00 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
DALMIABHA 27-Dec-18 2,180.00 -236.25 -9.78% 2,180.00
2,180.00
2,180.00 600 600 0.00% 600
0
-
HEROMOTOCO 27-Dec-18 2,925.00 25.00 0.86% 2,925.00
2,900.00
2,912.50 600 200 50.00% 400
0
-
MGL 27-Dec-18 831.85 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
OFSS 29-Nov-18 3,992.75 -10.05 -0.25% 4,002.00
3,992.05
3,995.60 600 450 300.00% 450
0
-
BOSCHLTD 29-Nov-18 19,140.85 749.35 4.07% 19,230.05
19,140.85
19,164.27 510 0 0.00% 150
0
-
BEML 27-Dec-18 585.40 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
ACC 27-Dec-18 1,525.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
ULTRACEMCO 27-Dec-18 3,800.10 118.60 3.22% 3,800.10
3,800.10
3,800.10 400 200 100.00% 200
200
0.00%
CEATLTD 27-Dec-18 1,144.00 -51.95 -4.34% 1,144.00
1,144.00
1,144.00 350 350 0.00% 350
0
-
EICHERMOT 27-Dec-18 23,565.65 -434.35 -1.81% 23,565.65
23,400.00
23,505.21 225 25 12.50% 75
0
-
MRF 27-Dec-18 63,900.00 0.00 0.00% 0.00
0.00
0.00 10 0 0.00% 0
0
-
Sections
Follow us on
Available On