Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Highest Open Interest
Oct 16, 15:30
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
IDEA 31-Oct-19 6.50 0.30 4.84% 6.80
6.15
6.54 522,620,000 13,916,000 2.74% 269,584,000
99,064,000
172.13%
IDFCFIRSTB 31-Oct-19 37.85 0.45 1.20% 38.00
37.30
37.70 218,772,000 -588,000 -0.27% 20,352,000
20,040,000
1.56%
YESBANK 31-Oct-19 41.85 1.05 2.57% 42.25
39.80
40.83 170,475,800 2,356,200 1.40% 95,704,400
94,712,200
1.05%
GMRINFRA 31-Oct-19 17.50 0.10 0.57% 17.50
17.15
17.32 142,695,000 -4,500,000 -3.06% 19,440,000
16,380,000
18.68%
SBIN 31-Oct-19 256.95 -2.35 -0.91% 262.45
255.15
258.72 113,049,000 1,209,000 1.08% 73,644,000
55,350,000
33.05%
ITC 31-Oct-19 244.95 -3.15 -1.27% 248.30
243.10
245.09 108,283,200 1,776,000 1.67% 16,836,000
14,841,600
13.44%
DISHTV 31-Oct-19 17.00 0.00 0.00% 17.85
16.85
17.26 102,620,000 -644,000 -0.62% 16,002,000
15,400,000
3.91%
PNB 31-Oct-19 57.35 -0.80 -1.38% 59.00
57.05
57.89 97,685,000 385,000 0.40% 26,950,000
22,834,000
18.03%
ADANIPOWER 31-Oct-19 61.35 -0.50 -0.81% 62.00
60.50
61.25 87,380,000 -60,000 -0.07% 9,580,000
15,400,000
-37.79%
SAIL 31-Oct-19 32.80 -0.60 -1.80% 33.75
32.65
33.15 78,240,000 2,796,000 3.71% 38,688,000
95,244,000
-59.38%
ICICIBANK 31-Oct-19 436.00 3.30 0.76% 440.00
431.50
436.11 73,518,500 -1,364,000 -1.82% 32,854,250
21,813,000
50.62%
BANKBARODA 31-Oct-19 87.55 -0.80 -0.91% 90.15
87.25
88.57 68,436,000 -94,500 -0.14% 28,521,000
31,410,000
-9.20%
ASHOKLEY 31-Oct-19 71.85 2.45 3.53% 72.20
69.10
70.77 64,458,000 -576,000 -0.89% 43,506,000
28,698,000
51.60%
TATAMOTORS 31-Oct-19 126.20 -1.25 -0.98% 128.75
124.60
126.54 63,285,000 -1,257,000 -1.95% 30,696,000
52,446,000
-41.47%
ONGC 31-Oct-19 142.20 3.50 2.52% 142.45
138.20
140.06 60,911,250 360,000 0.59% 18,030,000
17,703,750
1.84%
SUNPHARMA 31-Oct-19 400.60 2.60 0.65% 403.90
395.20
400.70 60,563,800 689,700 1.15% 8,917,700
5,277,800
68.97%
AXISBANK 31-Oct-19 696.10 3.05 0.44% 698.15
686.50
692.95 59,736,000 -307,200 -0.51% 22,209,600
17,863,200
24.33%
NATIONALUM 31-Oct-19 41.35 0.20 0.49% 41.80
40.95
41.34 57,970,000 -1,560,000 -2.62% 11,270,000
10,330,000
9.10%
NTPC 31-Oct-19 118.00 -1.55 -1.30% 120.20
117.20
118.44 57,868,800 1,027,200 1.81% 11,740,800
9,556,800
22.85%
RELIANCE 31-Oct-19 1,379.00 10.85 0.79% 1,382.15
1,368.15
1,375.31 52,707,500 -67,000 -0.13% 8,746,000
8,100,500
7.97%
VEDL 31-Oct-19 150.25 -3.30 -2.15% 153.80
149.50
150.79 50,226,000 -333,000 -0.66% 17,043,000
29,721,000
-42.66%
JSWSTEEL 31-Oct-19 219.90 -0.30 -0.14% 224.00
218.65
220.87 49,942,000 -478,000 -0.95% 11,780,000
25,192,000
-53.24%
BHEL 31-Oct-19 42.15 -0.80 -1.86% 43.35
41.40
42.25 49,882,500 862,500 1.76% 16,320,000
11,760,000
38.78%
GAIL 31-Oct-19 127.40 -1.05 -0.82% 128.30
126.40
127.20 46,997,874 176,022 0.38% 10,454,640
15,591,282
-32.95%
INFY 31-Oct-19 765.75 3.45 0.45% 770.20
756.65
764.81 46,976,400 546,000 1.18% 15,260,400
18,663,600
-18.23%
FEDERALBNK 31-Oct-19 82.50 -2.70 -3.17% 87.10
79.10
82.62 45,339,000 1,743,000 4.00% 126,959,000
23,744,000
434.70%
PFC 31-Oct-19 96.00 1.35 1.43% 96.40
94.40
95.47 43,877,400 -812,200 -1.82% 14,067,800
11,271,600
24.81%
IOC 31-Oct-19 146.45 -0.40 -0.27% 149.55
145.60
147.21 43,074,500 934,500 2.22% 16,373,000
10,314,500
58.74%
DLF 31-Oct-19 159.30 2.90 1.85% 161.15
155.70
159.01 42,117,600 -1,881,600 -4.28% 18,552,800
14,453,600
28.36%
TATAPOWER 31-Oct-19 58.35 -1.70 -2.83% 60.15
57.90
58.75 42,084,000 711,000 1.72% 9,810,000
8,388,000
16.95%
BHARTIARTL 31-Oct-19 386.60 1.30 0.34% 388.20
379.05
385.39 41,355,042 925,500 2.29% 12,509,058
13,678,890
-8.55%
NCC 31-Oct-19 48.55 -1.00 -2.02% 50.70
47.70
49.16 40,232,000 -248,000 -0.61% 19,400,000
20,792,000
-6.69%
L&TFH 31-Oct-19 83.15 0.00 0.00% 85.40
82.00
83.51 38,844,000 -243,000 -0.62% 15,601,500
9,130,500
70.87%
HDFCBANK 31-Oct-19 1,223.55 -1.80 -0.15% 1,237.15
1,211.25
1,223.57 38,814,500 -745,500 -1.88% 11,239,000
7,684,500
46.26%
TATAMTRDVR 31-Oct-19 56.00 -0.70 -1.23% 57.25
55.50
56.35 38,088,000 -546,000 -1.41% 6,072,000
7,962,000
-23.74%
HDFC 31-Oct-19 2,054.60 34.90 1.73% 2,056.80
2,017.25
2,038.53 36,296,500 -313,500 -0.86% 6,050,000
3,083,500
96.21%
IDEA 28-Nov-19 6.60 0.35 5.60% 6.80
6.20
6.58 35,756,000 5,516,000 18.24% 10,696,000
6,916,000
54.66%
UNIONBANK 31-Oct-19 50.50 0.20 0.40% 51.50
49.60
50.52 35,539,000 287,000 0.81% 11,249,000
12,138,000
-7.32%
HINDALCO 31-Oct-19 188.80 -4.05 -2.10% 194.75
187.90
189.64 32,777,500 486,500 1.51% 14,392,000
18,266,500
-21.21%
COALINDIA 31-Oct-19 194.90 2.90 1.51% 196.25
191.85
194.75 32,771,200 -519,200 -1.56% 8,439,200
6,140,200
37.44%
JINDALSTEL 31-Oct-19 102.05 -1.15 -1.11% 104.35
101.30
102.54 32,038,400 -739,200 -2.26% 16,153,600
37,574,400
-57.01%
IDFCFIRSTB 28-Nov-19 37.10 0.35 0.95% 37.25
36.65
37.04 32,016,000 1,584,000 5.21% 4,368,000
3,936,000
10.98%
MOTHERSUMI 31-Oct-19 99.80 -2.40 -2.35% 103.30
99.30
101.10 31,868,100 580,800 1.86% 8,329,200
13,295,700
-37.35%
ZEEL 31-Oct-19 261.00 10.25 4.09% 268.40
250.40
261.49 30,891,900 2,054,000 7.12% 31,993,000
15,405,000
107.68%
ADANIENT 31-Oct-19 160.75 5.10 3.28% 161.45
155.60
158.53 30,768,000 1,688,000 5.80% 22,356,000
24,708,000
-9.52%
IBULHSGFIN 31-Oct-19 157.50 -24.10 -13.27% 189.75
155.50
169.76 28,668,800 1,200,800 4.37% 39,908,000
31,580,000
26.37%
WIPRO 31-Oct-19 250.05 6.20 2.54% 251.90
242.80
249.38 28,438,400 -1,948,800 -6.41% 27,638,400
24,934,400
10.84%
NBCC 31-Oct-19 33.45 0.60 1.83% 34.30
33.15
33.65 28,373,000 -1,088,000 -3.69% 16,014,000
11,730,000
36.52%
POWERGRID 31-Oct-19 199.15 -2.95 -1.46% 201.55
197.55
199.24 27,656,000 676,000 2.51% 7,352,000
5,292,000
38.93%
TATASTEEL 31-Oct-19 346.70 -3.00 -0.86% 353.85
345.55
348.62 27,398,203 -549,598 -1.97% 14,719,253
28,512,253
-48.38%
RECLTD 31-Oct-19 125.55 1.75 1.41% 125.85
123.15
124.63 25,530,000 -576,000 -2.21% 13,608,000
12,990,000
4.76%
BANKINDIA 31-Oct-19 60.70 -0.55 -0.90% 62.65
60.10
61.45 24,852,000 -486,000 -1.92% 11,610,000
9,864,000
17.70%
AMBUJACEM 31-Oct-19 203.00 5.30 2.68% 203.85
199.15
201.40 23,687,500 -57,500 -0.24% 8,547,500
6,105,000
40.01%
BEL 31-Oct-19 112.20 1.55 1.40% 112.75
110.30
111.67 23,604,000 -36,000 -0.15% 13,740,000
11,616,000
18.29%
NMDC 31-Oct-19 102.85 1.30 1.28% 103.00
101.20
102.13 22,878,000 -690,000 -2.93% 7,398,000
10,332,000
-28.40%
BPCL 31-Oct-19 512.15 19.90 4.04% 521.30
503.75
513.99 22,449,600 -232,200 -1.02% 28,342,800
7,743,600
266.02%
HINDPETRO 31-Oct-19 315.10 2.80 0.90% 322.80
310.50
315.99 21,984,900 693,000 3.25% 12,488,700
5,518,800
126.29%
M&M 31-Oct-19 584.55 0.70 0.12% 587.70
577.00
582.33 21,467,000 -134,000 -0.62% 3,725,000
6,023,000
-38.15%
PETRONET 31-Oct-19 263.00 2.65 1.02% 263.35
259.25
261.60 21,027,000 30,000 0.14% 2,274,000
2,577,000
-11.76%
TCS 31-Oct-19 2,010.00 13.70 0.69% 2,011.95
1,972.10
1,990.74 18,848,000 19,750 0.10% 2,774,250
2,349,000
18.10%
AUROPHARMA 31-Oct-19 464.25 7.30 1.60% 467.50
448.65
459.20 18,687,000 -187,000 -0.99% 6,832,000
7,038,000
-2.93%
GRASIM 31-Oct-19 729.20 22.65 3.21% 736.00
711.70
728.43 17,211,000 -253,500 -1.45% 3,787,500
1,256,250
201.49%
RBLBANK 31-Oct-19 258.30 -7.15 -2.69% 274.50
254.50
263.30 16,407,600 -127,200 -0.77% 25,436,400
42,973,200
-40.81%
YESBANK 28-Nov-19 41.95 1.10 2.69% 42.30
39.90
40.91 15,021,600 1,295,800 9.44% 5,077,600
8,659,200
-41.36%
TECHM 31-Oct-19 731.00 8.45 1.17% 732.30
718.80
726.84 14,743,200 -52,800 -0.36% 3,188,400
2,860,800
11.45%
NIFTY 31-Oct-19 11,483.50 44.10 0.39% 11,484.90
11,420.10
11,456.93 14,253,450 -452,775 -3.08% 8,703,675
10,240,725
-15.01%
INDUSINDBK 31-Oct-19 1,277.15 3.55 0.28% 1,288.85
1,266.00
1,277.05 14,019,600 -307,600 -2.15% 5,545,200
5,895,600
-5.94%
UPL 31-Oct-19 592.10 6.95 1.19% 593.85
580.15
586.10 13,911,300 -58,500 -0.42% 2,802,600
2,468,700
13.53%
M&MFIN 31-Oct-19 304.90 -12.45 -3.92% 319.65
301.15
308.08 13,706,250 -101,250 -0.73% 6,806,250
4,557,500
49.34%
CIPLA 31-Oct-19 447.15 -0.25 -0.06% 449.45
439.55
444.84 12,878,000 153,000 1.20% 3,139,000
2,766,000
13.49%
BIOCON 31-Oct-19 259.45 0.60 0.23% 261.20
254.80
258.26 12,454,200 -529,200 -4.08% 5,027,400
10,033,200
-49.89%
LT 31-Oct-19 1,428.10 -10.40 -0.72% 1,447.05
1,418.65
1,429.33 11,982,000 -119,625 -0.99% 2,833,500
2,781,000
1.89%
MARICO 31-Oct-19 382.90 -1.70 -0.44% 387.00
379.25
382.44 11,980,800 -75,400 -0.63% 1,409,200
1,895,400
-25.65%
ADANIPORTS 31-Oct-19 410.55 -3.55 -0.86% 414.75
405.10
408.92 11,835,000 305,000 2.65% 5,647,500
4,287,500
31.72%
EXIDEIND 31-Oct-19 183.00 -5.45 -2.89% 190.30
182.80
186.64 11,755,200 808,800 7.39% 5,750,400
5,229,600
9.96%
MANAPPURAM 31-Oct-19 136.25 -1.95 -1.41% 138.50
135.40
136.60 11,232,000 -72,000 -0.64% 8,106,000
8,442,000
-3.98%
DABUR 31-Oct-19 456.15 4.40 0.97% 456.95
450.60
454.20 10,995,000 -290,000 -2.57% 1,668,750
3,837,500
-56.51%
MCDOWELL-N 31-Oct-19 627.15 8.60 1.39% 628.90
618.90
625.61 10,740,000 -37,500 -0.35% 1,581,250
2,198,750
-28.08%
CANBK 31-Oct-19 180.45 -0.85 -0.47% 183.40
178.85
181.17 10,494,000 -188,000 -1.76% 8,238,000
10,020,000
-17.78%
LICHSGFIN 31-Oct-19 371.00 6.25 1.71% 374.55
363.35
370.54 10,474,200 -82,500 -0.78% 4,332,900
7,051,000
-38.55%
HCLTECH 31-Oct-19 1,105.10 19.95 1.84% 1,107.90
1,084.50
1,096.58 10,471,300 18,200 0.17% 2,254,700
1,683,500
33.93%
NATIONALUM 28-Nov-19 41.20 0.20 0.49% 41.60
40.90
41.14 10,330,000 220,000 2.18% 1,480,000
2,440,000
-39.34%
OIL 31-Oct-19 161.50 2.65 1.67% 162.40
158.75
160.44 9,792,519 -112,167 -1.13% 2,518,659
2,348,709
7.24%
TITAN 31-Oct-19 1,276.20 1.20 0.09% 1,278.55
1,258.20
1,269.55 9,720,750 52,500 0.54% 2,751,000
2,976,000
-7.56%
EQUITAS 31-Oct-19 100.80 -0.90 -0.88% 104.35
100.10
102.10 9,424,000 -4,000 -0.04% 5,628,000
3,344,000
68.30%
IDFCFIRSTB 26-Dec-19 36.75 0.40 1.10% 36.90
36.35
36.70 9,348,000 468,000 5.27% 1,032,000
552,000
86.96%
HINDUNILVR 31-Oct-19 2,070.00 13.30 0.65% 2,071.75
2,047.00
2,060.71 8,803,800 82,200 0.94% 2,074,500
7,216,200
-71.25%
CADILAHC 31-Oct-19 236.10 0.65 0.28% 238.35
232.60
235.62 8,720,000 48,000 0.55% 1,008,000
891,200
13.11%
TATAGLOBAL 31-Oct-19 275.75 -2.60 -0.93% 279.50
274.60
277.06 8,548,200 -83,700 -0.97% 3,539,700
2,724,300
29.93%
TVSMOTOR 31-Oct-19 402.70 -1.45 -0.36% 407.10
398.55
403.20 8,361,100 524,700 6.70% 3,413,300
4,603,500
-25.85%
KOTAKBANK 31-Oct-19 1,608.10 -9.55 -0.59% 1,625.25
1,594.95
1,611.90 8,294,800 -381,200 -4.39% 4,678,000
4,853,200
-3.61%
ASIANPAINT 31-Oct-19 1,770.05 -37.30 -2.06% 1,813.35
1,761.00
1,781.86 8,236,200 70,200 0.86% 3,052,800
2,854,200
6.96%
BHARATFORG 31-Oct-19 436.95 7.10 1.65% 441.00
429.85
436.60 7,672,800 -200,400 -2.55% 2,682,000
3,283,200
-18.31%
UJJIVAN 31-Oct-19 309.30 6.10 2.01% 311.35
303.75
308.14 7,510,400 11,200 0.15% 4,116,800
2,539,200
62.13%
LUPIN 31-Oct-19 733.25 10.95 1.52% 735.90
718.05
730.38 7,229,600 -105,700 -1.44% 2,093,000
1,859,900
12.53%
BAJFINANCE 31-Oct-19 4,042.00 145.80 3.74% 4,048.55
3,912.35
4,001.64 7,081,000 519,500 7.92% 4,978,500
2,933,750
69.70%
BERGEPAINT 31-Oct-19 464.30 -9.45 -1.99% 473.95
460.75
466.63 7,002,600 374,000 5.64% 5,847,600
4,010,600
45.80%
PEL 31-Oct-19 1,283.95 2.20 0.17% 1,312.70
1,272.70
1,293.55 6,744,264 131,672 1.99% 2,223,626
2,284,328
-2.66%
ICICIPRULI 31-Oct-19 464.70 10.55 2.32% 468.25
455.00
463.86 6,699,000 273,000 4.25% 4,429,500
2,752,500
60.93%
GODREJCP 31-Oct-19 711.35 18.85 2.72% 714.10
693.10
707.61 6,461,600 109,600 1.73% 1,695,200
744,000
127.85%
APOLLOTYRE 31-Oct-19 177.15 3.55 2.04% 177.95
173.10
176.67 6,441,000 0 0.00% 3,453,000
4,440,000
-22.23%
TATAMOTORS 28-Nov-19 126.65 -1.20 -0.94% 129.20
125.40
126.80 6,303,000 477,000 8.19% 1,947,000
4,062,000
-52.07%
GLENMARK 31-Oct-19 286.50 -1.10 -0.38% 289.80
283.00
286.61 6,252,000 21,000 0.34% 1,634,000
1,723,000
-5.17%
INFRATEL 31-Oct-19 256.85 -0.65 -0.25% 257.50
252.15
254.88 6,244,000 248,000 4.14% 2,656,000
2,256,000
17.73%
ESCORTS 31-Oct-19 628.45 -3.35 -0.53% 639.95
623.15
632.06 5,718,900 38,500 0.68% 7,550,400
8,622,900
-12.44%
CASTROLIND 31-Oct-19 129.50 -4.25 -3.18% 137.00
127.90
132.40 5,708,600 482,800 9.24% 5,225,800
816,000
540.42%
SAIL 28-Nov-19 32.95 -0.60 -1.79% 33.85
32.85
33.33 5,592,000 972,000 21.04% 2,232,000
5,208,000
-57.14%
PNB 28-Nov-19 57.60 -0.80 -1.37% 59.20
57.35
58.28 5,327,000 392,000 7.94% 1,351,000
1,561,000
-13.45%
HAVELLS 31-Oct-19 674.10 4.90 0.73% 675.75
666.45
671.04 5,278,000 -136,000 -2.51% 1,342,000
3,018,000
-55.53%
SBIN 28-Nov-19 258.00 -2.50 -0.96% 263.55
256.10
259.36 5,031,000 480,000 10.55% 2,958,000
2,379,000
24.34%
CONCOR 31-Oct-19 609.10 13.60 2.28% 610.95
590.55
601.71 4,779,654 312,600 7.00% 2,782,140
3,097,866
-10.19%
BHEL 28-Nov-19 42.30 -0.80 -1.86% 43.50
41.65
42.46 4,747,500 547,500 13.04% 1,665,000
1,440,000
15.63%
ITC 28-Nov-19 245.95 -3.15 -1.26% 248.90
244.15
245.73 4,651,200 1,932,000 71.05% 2,755,200
1,200,000
129.60%
SRTRANSFIN 31-Oct-19 1,039.35 -14.80 -1.40% 1,064.95
1,033.10
1,044.92 4,069,200 42,000 1.04% 1,315,800
1,461,600
-9.98%
ONGC 28-Nov-19 140.90 3.25 2.36% 141.10
137.30
138.85 3,956,250 438,750 12.47% 1,331,250
990,000
34.47%
GMRINFRA 28-Nov-19 17.50 0.05 0.29% 17.50
17.30
17.39 3,735,000 360,000 10.67% 1,125,000
1,035,000
8.70%
IGL 31-Oct-19 375.20 5.10 1.38% 375.95
366.05
370.26 3,605,250 -8,250 -0.23% 3,811,500
3,762,000
1.32%
BANKBARODA 28-Nov-19 87.80 -0.90 -1.01% 90.45
87.75
88.82 3,532,500 522,000 17.34% 1,827,000
1,899,000
-3.79%
TORNTPOWER 31-Oct-19 283.50 1.80 0.64% 284.10
279.00
282.16 3,462,000 66,000 1.94% 1,095,000
879,000
24.57%
DRREDDY 31-Oct-19 2,716.45 26.20 0.97% 2,737.45
2,688.75
2,710.78 3,418,500 -34,500 -1.00% 621,250
483,000
28.62%
PIDILITIND 31-Oct-19 1,367.90 -12.60 -0.91% 1,389.00
1,359.05
1,368.17 3,390,000 -29,500 -0.86% 1,163,000
1,172,000
-0.77%
CHOLAFIN 31-Oct-19 271.80 -8.35 -2.98% 282.00
270.10
274.42 3,382,500 302,500 9.82% 3,607,500
3,292,500
9.57%
INDIGO 31-Oct-19 1,725.15 -31.00 -1.77% 1,763.80
1,706.10
1,731.01 3,180,000 212,400 7.16% 4,761,600
1,999,200
138.18%
SUNTV 31-Oct-19 486.45 -3.15 -0.64% 499.95
483.10
491.17 3,151,000 121,000 3.99% 3,581,000
3,898,000
-8.13%
HEROMOTOCO 31-Oct-19 2,610.00 -74.50 -2.78% 2,693.20
2,602.50
2,634.75 3,032,200 -16,600 -0.54% 1,177,800
1,402,600
-16.03%
JUSTDIAL 31-Oct-19 586.05 5.15 0.89% 589.45
575.65
583.01 2,811,200 -72,800 -2.52% 4,415,600
9,406,600
-53.06%
VEDL 28-Nov-19 150.00 -3.30 -2.15% 153.35
149.00
150.35 2,784,000 1,059,000 61.39% 1,788,000
831,000
115.16%
FEDERALBNK 28-Nov-19 83.10 -2.60 -3.03% 87.40
79.55
83.30 2,737,000 980,000 55.78% 4,431,000
917,000
383.21%
BATAINDIA 31-Oct-19 1,703.20 -10.20 -0.60% 1,711.40
1,695.15
1,702.56 2,659,250 -58,300 -2.15% 1,110,450
962,500
15.37%
ULTRACEMCO 31-Oct-19 4,265.10 43.20 1.02% 4,308.85
4,242.50
4,281.65 2,523,400 -4,800 -0.19% 775,600
651,400
19.07%
L&TFH 28-Nov-19 83.50 0.05 0.06% 85.85
82.40
83.93 2,466,000 157,500 6.82% 796,500
378,000
110.71%
AXISBANK 28-Nov-19 698.55 3.05 0.44% 700.35
689.00
695.16 2,431,200 238,800 10.89% 652,800
807,600
-19.17%
MARUTI 31-Oct-19 6,990.00 -21.65 -0.31% 7,040.00
6,907.00
6,966.88 2,420,625 21,675 0.90% 865,575
1,618,575
-46.52%
MFSL 31-Oct-19 406.00 -3.40 -0.83% 416.80
396.30
406.04 2,379,600 -78,000 -3.17% 2,286,000
1,245,600
83.53%
ASHOKLEY 28-Nov-19 72.20 2.50 3.59% 72.45
69.50
71.02 2,370,000 126,000 5.61% 2,100,000
966,000
117.39%
DIVISLAB 31-Oct-19 1,727.95 27.20 1.60% 1,728.60
1,694.60
1,711.95 2,363,600 26,000 1.11% 711,600
552,400
28.82%
ACC 31-Oct-19 1,525.20 23.25 1.55% 1,563.80
1,512.30
1,535.55 2,255,200 -104,400 -4.42% 5,757,200
3,300,800
74.42%
BAJAJ-AUTO 31-Oct-19 3,035.00 13.90 0.46% 3,054.80
3,025.35
3,041.25 2,205,750 -16,750 -0.75% 952,750
1,278,500
-25.48%
JUBLFOOD 31-Oct-19 1,296.55 -22.00 -1.67% 1,332.00
1,286.55
1,308.12 2,187,000 31,000 1.44% 1,731,000
1,271,500
36.14%
MUTHOOTFIN 31-Oct-19 645.50 -10.00 -1.53% 661.65
644.60
651.24 2,160,000 27,000 1.27% 1,669,500
3,937,500
-57.60%
BANKINDIA 28-Nov-19 60.50 -0.45 -0.74% 62.25
60.00
61.43 2,136,000 192,000 9.88% 474,000
372,000
27.42%
IBULHSGFIN 28-Nov-19 145.00 -24.00 -14.20% 176.15
142.00
155.70 2,133,600 457,600 27.30% 2,987,200
1,580,800
88.97%
BRITANNIA 31-Oct-19 3,180.80 8.05 0.25% 3,184.55
3,152.05
3,165.30 2,007,400 -1,800 -0.09% 319,000
554,400
-42.46%
HEXAWARE 31-Oct-19 377.00 5.35 1.44% 377.25
368.75
373.67 2,001,000 -15,000 -0.74% 1,056,000
553,500
90.79%
STAR 31-Oct-19 349.05 -5.40 -1.52% 356.00
336.00
347.14 1,971,600 -198,000 -9.13% 2,444,400
2,863,200
-14.63%
UNIONBANK 28-Nov-19 50.85 0.35 0.69% 51.70
49.90
50.73 1,848,000 154,000 9.09% 539,000
539,000
0.00%
CENTURYTEX 31-Oct-19 381.05 -2.05 -0.54% 387.15
372.25
377.11 1,843,200 -16,200 -0.87% 1,902,000
2,860,200
-33.50%
NBCC 28-Nov-19 33.65 0.75 2.28% 34.30
33.25
33.83 1,827,500 119,000 6.97% 799,000
510,000
56.67%
VOLTAS 31-Oct-19 673.35 -5.40 -0.80% 681.15
663.05
670.17 1,802,000 -23,000 -1.26% 2,151,000
3,069,000
-29.91%
SUNPHARMA 28-Nov-19 402.00 2.25 0.56% 405.40
397.90
402.54 1,789,700 849,200 90.29% 1,380,500
304,700
353.07%
TATACHEM 31-Oct-19 594.10 5.30 0.90% 596.65
586.95
592.60 1,739,700 -78,300 -4.31% 769,500
818,100
-5.94%
IOC 28-Nov-19 147.05 -0.20 -0.14% 149.75
146.30
147.67 1,736,000 185,500 11.96% 598,500
448,000
33.59%
NCC 28-Nov-19 48.90 -0.85 -1.71% 50.75
48.05
49.31 1,736,000 96,000 5.85% 656,000
544,000
20.59%
COLPAL 31-Oct-19 1,529.60 -24.65 -1.59% 1,550.00
1,523.85
1,534.31 1,731,100 -36,400 -2.06% 892,500
1,773,800
-49.68%
MINDTREE 31-Oct-19 745.00 20.40 2.82% 750.55
711.55
738.29 1,727,400 385,200 28.70% 3,354,000
472,200
610.29%
BIOCON 28-Nov-19 260.05 1.05 0.41% 261.00
255.20
258.72 1,683,000 86,400 5.41% 397,800
928,800
-57.17%
RBLBANK 28-Nov-19 256.55 -7.80 -2.95% 272.50
253.00
261.19 1,669,200 306,000 22.45% 1,624,800
1,893,600
-14.20%
TATAELXSI 31-Oct-19 673.85 20.15 3.08% 678.30
650.90
670.42 1,642,200 -107,400 -6.14% 1,565,400
647,400
141.80%
AMARAJABAT 31-Oct-19 668.00 -12.55 -1.84% 689.90
664.00
675.18 1,523,900 -37,100 -2.38% 639,100
2,356,200
-72.88%
CUMMINSIND 31-Oct-19 578.05 6.20 1.08% 584.15
570.05
577.34 1,509,900 6,300 0.42% 546,700
189,700
188.19%
SIEMENS 31-Oct-19 1,613.20 18.65 1.17% 1,615.90
1,591.90
1,605.00 1,456,950 79,750 5.79% 1,097,250
752,400
45.83%
RAMCOCEM 31-Oct-19 733.90 7.85 1.08% 733.90
722.55
728.28 1,454,400 -8,000 -0.55% 592,000
355,200
66.67%
BALKRISIND 31-Oct-19 783.00 9.10 1.18% 788.15
770.00
780.64 1,430,400 -39,200 -2.67% 507,200
609,600
-16.80%
BANKNIFTY 31-Oct-19 28,617.60 -1.05 -0.00% 28,807.00
28,321.15
28,599.32 1,386,680 -70,800 -4.86% 4,421,380
4,260,480
3.78%
MGL 31-Oct-19 981.75 30.80 3.24% 982.80
953.30
970.39 1,363,200 -31,800 -2.28% 1,136,400
982,800
15.63%
YESBANK 26-Dec-19 42.10 1.15 2.81% 42.40
40.20
41.11 1,355,200 -11,000 -0.81% 264,000
193,600
36.36%
INFY 28-Nov-19 769.00 3.65 0.48% 773.45
760.30
767.29 1,320,000 141,600 12.02% 678,000
1,113,600
-39.12%
APOLLOHOSP 31-Oct-19 1,485.00 -2.00 -0.13% 1,497.00
1,481.20
1,488.10 1,270,000 -41,500 -3.16% 493,000
726,000
-32.09%
NIFTY 28-Nov-19 11,527.15 43.60 0.38% 11,530.00
11,465.00
11,501.25 1,241,100 39,150 3.26% 314,700
564,300
-44.23%
ICICIBANK 28-Nov-19 438.00 3.40 0.78% 441.90
434.00
438.08 1,237,500 159,500 14.80% 860,750
851,125
1.13%
RELIANCE 28-Nov-19 1,385.90 11.45 0.83% 1,387.50
1,374.55
1,381.44 1,232,000 162,500 15.19% 442,000
442,000
0.00%
UBL 31-Oct-19 1,300.00 11.20 0.87% 1,303.40
1,272.00
1,291.88 1,218,700 -17,500 -1.42% 397,600
487,900
-18.51%
HDFCBANK 28-Nov-19 1,229.50 -0.65 -0.05% 1,241.95
1,216.50
1,229.07 1,182,000 27,500 2.38% 402,500
439,000
-8.31%
BAJAJFINSV 31-Oct-19 8,185.00 113.20 1.40% 8,290.00
8,095.35
8,182.88 1,134,375 42,250 3.87% 591,000
303,875
94.49%
HINDALCO 28-Nov-19 189.15 -4.55 -2.35% 193.50
188.70
189.93 1,085,000 633,500 140.31% 1,116,500
735,000
51.90%
RECLTD 28-Nov-19 125.85 1.65 1.33% 126.25
123.80
125.36 1,074,000 216,000 25.17% 1,068,000
390,000
173.85%
PVR 31-Oct-19 1,831.35 5.10 0.28% 1,845.00
1,817.50
1,829.38 1,025,600 22,000 2.19% 450,000
650,000
-30.77%
DISHTV 28-Nov-19 17.10 -0.05 -0.29% 17.50
17.05
17.28 1,008,000 28,000 2.86% 154,000
252,000
-38.89%
SRF 31-Oct-19 2,638.10 3.00 0.11% 2,660.20
2,601.20
2,636.97 984,500 -5,500 -0.56% 358,750
768,750
-53.33%
TCS 28-Nov-19 2,017.00 11.45 0.57% 2,019.00
1,981.00
1,997.14 971,000 46,250 5.00% 220,750
123,500
78.74%
CESC 31-Oct-19 782.20 0.20 0.03% 788.35
774.20
781.95 947,200 -40,800 -4.13% 635,200
950,400
-33.16%
JINDALSTEL 28-Nov-19 102.50 -1.10 -1.06% 104.75
102.00
103.15 940,800 22,400 2.44% 249,600
960,000
-74.00%
GAIL 28-Nov-19 127.70 -1.15 -0.89% 128.50
127.00
127.65 938,784 122,682 15.03% 506,730
565,404
-10.38%
ADANIPOWER 28-Nov-19 61.30 -0.90 -1.45% 61.80
61.30
61.53 920,000 20,000 2.22% 80,000
280,000
-71.43%
TATAMTRDVR 28-Nov-19 56.40 -0.65 -1.14% 57.55
55.70
56.79 888,000 210,000 30.97% 324,000
186,000
74.19%
BERGEPAINT 28-Nov-19 457.05 -8.65 -1.86% 465.10
453.15
458.52 886,600 46,200 5.50% 200,200
330,000
-39.33%
INFRATEL 28-Nov-19 256.75 -0.40 -0.16% 256.75
253.60
255.19 874,000 -4,000 -0.46% 44,000
106,000
-58.49%
DLF 28-Nov-19 160.00 2.80 1.78% 161.60
156.75
159.76 868,000 112,000 14.81% 716,800
557,200
28.64%
IDEA 26-Dec-19 6.50 0.25 4.00% 6.70
6.40
6.57 868,000 -28,000 -3.13% 196,000
168,000
16.67%
TATAPOWER 28-Nov-19 58.60 -2.05 -3.38% 60.00
58.25
58.99 864,000 135,000 18.52% 387,000
63,000
514.29%
TATASTEEL 28-Nov-19 348.20 -3.20 -0.91% 354.50
347.45
350.42 850,922 41,379 5.11% 409,546
779,835
-47.48%
MOTHERSUMI 28-Nov-19 100.20 -2.45 -2.39% 103.50
99.85
101.26 844,800 135,300 19.07% 412,500
537,900
-23.31%
NTPC 28-Nov-19 118.50 -1.55 -1.29% 120.30
117.80
118.82 830,400 48,000 6.13% 312,000
278,400
12.07%
PFC 28-Nov-19 96.20 1.30 1.37% 96.75
95.00
96.10 787,400 74,400 10.43% 179,800
260,400
-30.95%
BPCL 28-Nov-19 513.50 19.40 3.93% 522.50
505.30
515.86 763,200 48,600 6.80% 748,800
210,600
255.56%
PEL 28-Nov-19 1,258.30 5.25 0.42% 1,285.70
1,248.00
1,267.08 755,604 76,406 11.25% 200,226
198,112
1.07%
ZEEL 28-Nov-19 262.30 10.60 4.21% 269.05
252.30
262.49 734,500 36,400 5.21% 928,200
474,500
95.62%
PNB 26-Dec-19 57.70 -0.60 -1.03% 59.20
57.70
58.31 721,000 7,000 0.98% 63,000
70,000
-10.00%
HINDPETRO 28-Nov-19 316.50 2.80 0.89% 324.15
312.10
317.01 716,100 73,500 11.44% 296,100
199,500
48.42%
APOLLOTYRE 28-Nov-19 174.00 3.70 2.17% 174.95
171.45
173.86 708,000 120,000 20.41% 234,000
249,000
-6.02%
BEL 28-Nov-19 112.70 1.50 1.35% 113.10
110.95
112.03 654,000 12,000 1.87% 282,000
258,000
9.30%
NATIONALUM 26-Dec-19 40.75 -0.25 -0.61% 41.15
40.75
40.95 650,000 0 0.00% 100,000
90,000
11.11%
AUROPHARMA 28-Nov-19 465.70 7.25 1.58% 468.25
450.50
461.49 630,000 73,000 13.11% 380,000
247,000
53.85%
COALINDIA 28-Nov-19 195.70 3.15 1.64% 196.70
193.00
195.36 618,200 41,800 7.25% 191,400
301,400
-36.50%
NIITTECH 31-Oct-19 1,399.00 -2.30 -0.16% 1,409.45
1,387.85
1,401.66 597,750 -18,000 -2.92% 759,000
975,000
-22.15%
TVSMOTOR 28-Nov-19 393.90 -2.75 -0.69% 397.80
391.60
394.77 575,300 139,700 32.07% 293,700
214,500
36.92%
CANBK 28-Nov-19 181.00 -0.50 -0.28% 183.85
179.55
181.85 562,000 118,000 26.58% 340,000
222,000
53.15%
NESTLEIND 31-Oct-19 14,409.95 260.55 1.84% 14,409.95
14,112.70
14,275.73 558,400 1,900 0.34% 108,350
97,400
11.24%
JSWSTEEL 28-Nov-19 220.85 -0.25 -0.11% 224.85
219.80
221.56 558,000 22,000 4.10% 164,000
672,000
-75.60%
WIPRO 28-Nov-19 250.45 5.80 2.37% 252.75
247.15
250.61 553,600 57,600 11.61% 483,200
691,200
-30.09%
KOTAKBANK 28-Nov-19 1,615.50 -9.00 -0.55% 1,630.00
1,602.00
1,618.41 528,000 8,800 1.69% 158,000
380,400
-58.46%
LT 28-Nov-19 1,433.00 -10.90 -0.75% 1,451.95
1,425.00
1,434.40 510,000 113,625 28.67% 287,625
220,125
30.66%
NMDC 28-Nov-19 102.70 1.05 1.03% 102.80
101.90
102.39 510,000 30,000 6.25% 144,000
282,000
-48.94%
BHARTIARTL 28-Nov-19 386.05 0.20 0.05% 388.65
380.00
386.02 505,323 1,851 0.37% 259,140
355,392
-27.08%
TORNTPHARM 31-Oct-19 1,642.85 -57.25 -3.37% 1,687.30
1,635.75
1,656.27 468,000 -22,500 -4.59% 785,500
407,500
92.76%
LICHSGFIN 28-Nov-19 373.05 6.90 1.88% 376.00
365.55
372.04 452,100 9,900 2.24% 200,200
309,100
-35.23%
MANAPPURAM 28-Nov-19 136.50 -2.25 -1.62% 139.10
136.00
136.92 444,000 -120,000 -21.28% 348,000
156,000
123.08%
POWERGRID 28-Nov-19 199.85 -2.90 -1.43% 201.20
198.50
199.96 424,000 24,000 6.00% 312,000
296,000
5.41%
M&M 28-Nov-19 587.45 1.60 0.27% 590.15
579.75
584.75 421,000 22,000 5.51% 113,000
169,000
-33.14%
SBIN 26-Dec-19 259.10 -2.45 -0.94% 263.90
257.85
259.95 405,000 15,000 3.85% 111,000
123,000
-9.76%
HDFC 28-Nov-19 2,063.80 34.65 1.71% 2,065.95
2,027.85
2,049.63 396,500 36,500 10.14% 177,500
164,000
8.23%
UBL 28-Nov-19 1,307.85 14.35 1.11% 1,307.85
1,281.15
1,295.86 386,400 3,500 0.91% 9,100
58,100
-84.34%
GMRINFRA 26-Dec-19 17.45 0.00 0.00% 0.00
0.00
0.00 360,000 0 0.00% 0
0
-
EICHERMOT 31-Oct-19 19,284.90 35.10 0.18% 19,349.95
18,960.00
19,147.76 315,600 -3,800 -1.19% 92,800
176,875
-47.53%
EXIDEIND 28-Nov-19 182.75 -5.70 -3.02% 189.95
182.75
186.28 309,600 170,400 122.41% 232,800
69,600
234.48%
EQUITAS 28-Nov-19 100.00 -1.40 -1.38% 103.60
100.00
102.10 304,000 -8,000 -2.56% 16,000
60,000
-73.33%
TATAMOTORS 26-Dec-19 127.35 -1.10 -0.86% 129.10
125.90
127.44 300,000 27,000 9.89% 81,000
69,000
17.39%
CASTROLIND 28-Nov-19 129.95 -3.90 -2.91% 136.50
129.20
132.04 299,200 146,200 95.56% 343,400
20,400
1,583.33%
COALINDIA 26-Dec-19 196.65 5.55 2.90% 196.65
193.40
195.02 292,600 2,200 0.76% 4,400
8,800
-50.00%
GLENMARK 28-Nov-19 287.00 -1.45 -0.50% 290.65
285.60
287.72 286,000 26,000 10.00% 58,000
136,000
-57.35%
NIFTY 26-Dec-19 11,570.00 40.00 0.35% 11,574.20
11,513.80
11,549.39 269,550 10,050 3.87% 56,625
116,775
-51.51%
ADANIENT 28-Nov-19 160.80 5.00 3.21% 161.80
156.60
158.46 268,000 28,000 11.67% 400,000
484,000
-17.36%
SAIL 26-Dec-19 33.10 -1.40 -4.06% 33.95
33.10
33.49 264,000 24,000 10.00% 108,000
108,000
0.00%
NBCC 26-Dec-19 33.55 1.25 3.87% 34.15
33.50
33.80 263,500 51,000 24.00% 68,000
8,500
700.00%
BHEL 26-Dec-19 42.45 -0.75 -1.74% 43.70
42.00
42.68 262,500 37,500 16.67% 105,000
30,000
250.00%
IBULHSGFIN 26-Dec-19 139.00 -23.00 -14.20% 170.00
137.70
144.22 258,400 156,000 152.34% 256,000
29,600
764.86%
INDUSINDBK 28-Nov-19 1,282.00 2.55 0.20% 1,293.45
1,273.00
1,281.54 237,600 5,600 2.41% 142,400
207,600
-31.41%
JUSTDIAL 28-Nov-19 580.00 5.50 0.96% 582.70
569.80
577.78 231,000 -4,200 -1.79% 49,000
212,800
-76.97%
TITAN 28-Nov-19 1,282.00 2.20 0.17% 1,282.95
1,264.55
1,275.93 223,500 16,500 7.97% 60,750
80,250
-24.30%
HCLTECH 28-Nov-19 1,108.40 18.70 1.72% 1,112.55
1,090.00
1,100.64 219,800 140,000 175.44% 216,300
45,500
375.38%
BANKBARODA 26-Dec-19 88.65 -0.45 -0.51% 90.55
88.50
89.72 216,000 13,500 6.67% 49,500
9,000
450.00%
HINDUNILVR 28-Nov-19 2,078.00 13.25 0.64% 2,079.00
2,057.00
2,070.94 202,200 23,400 13.09% 80,100
159,900
-49.91%
BAJFINANCE 28-Nov-19 4,057.20 144.95 3.71% 4,062.95
3,938.25
4,018.64 199,250 42,250 26.91% 156,000
67,750
130.26%
LUPIN 28-Nov-19 734.85 9.65 1.33% 738.10
726.90
734.17 194,600 24,500 14.40% 77,700
105,000
-26.00%
GRASIM 28-Nov-19 732.50 23.30 3.29% 738.35
714.55
731.17 192,750 33,000 20.66% 115,500
79,500
45.28%
CIPLA 28-Nov-19 448.60 -1.00 -0.22% 450.80
442.50
447.52 189,000 70,000 58.82% 139,000
54,000
157.41%
M&MFIN 28-Nov-19 307.90 -9.40 -2.96% 320.20
302.40
307.97 186,250 92,500 98.67% 301,250
56,250
435.56%
RAMCOCEM 28-Nov-19 729.15 3.65 0.50% 730.10
723.65
729.27 184,000 26,400 16.75% 57,600
101,600
-43.31%
JUBLFOOD 28-Nov-19 1,286.00 -22.95 -1.75% 1,320.00
1,277.10
1,301.03 182,500 44,500 32.25% 114,500
52,500
118.10%
PAGEIND 31-Oct-19 20,979.00 -141.90 -0.67% 21,349.95
20,751.00
20,930.86 177,850 -975 -0.55% 19,925
35,675
-44.15%
SHREECEM 31-Oct-19 18,738.95 72.90 0.39% 18,799.70
18,506.85
18,695.91 177,800 6,550 3.82% 30,600
24,150
26.71%
L&TFH 26-Dec-19 82.90 0.40 0.48% 85.00
82.90
84.12 175,500 4,500 2.63% 18,000
0
-
VEDL 26-Dec-19 150.30 -3.40 -2.21% 150.55
150.00
150.28 168,000 -3,000 -1.75% 9,000
45,000
-80.00%
ADANIPORTS 28-Nov-19 412.60 -2.40 -0.58% 414.00
407.45
410.38 167,500 -20,000 -10.67% 75,000
97,500
-23.08%
BHARATFORG 28-Nov-19 437.35 9.05 2.11% 440.00
431.90
436.30 162,000 16,800 11.57% 57,600
72,000
-20.00%
INFRATEL 26-Dec-19 250.90 0.00 0.00% 0.00
0.00
0.00 162,000 0 0.00% 0
0
-
TATAGLOBAL 28-Nov-19 275.85 -3.60 -1.29% 279.95
275.85
277.31 162,000 -5,400 -3.23% 29,700
51,300
-42.11%
AMBUJACEM 28-Nov-19 204.30 5.85 2.95% 204.30
200.95
202.30 155,000 7,500 5.08% 97,500
107,500
-9.30%
CADILAHC 28-Nov-19 236.40 0.00 0.00% 238.50
233.80
235.76 150,400 16,000 11.90% 25,600
64,000
-60.00%
TECHM 28-Nov-19 733.05 8.00 1.10% 734.80
724.95
730.44 150,000 26,400 21.36% 88,800
39,600
124.24%
BOSCHLTD 31-Oct-19 14,167.95 248.95 1.79% 14,240.50
13,950.00
14,151.74 149,130 -390 -0.26% 15,060
18,930
-20.44%
BPCL 26-Dec-19 515.10 21.10 4.27% 522.90
514.20
518.76 144,000 21,600 17.65% 63,000
12,600
400.00%
NCC 26-Dec-19 49.00 -0.10 -0.20% 50.05
49.00
49.52 144,000 8,000 5.88% 16,000
8,000
100.00%
BANKNIFTY 28-Nov-19 28,740.00 0.25 0.00% 28,922.00
28,450.00
28,730.33 141,640 4,240 3.09% 82,260
90,040
-8.64%
ITC 26-Dec-19 246.85 -3.55 -1.42% 248.75
245.90
247.09 141,600 28,800 25.53% 45,600
45,600
0.00%
FEDERALBNK 26-Dec-19 81.95 -3.25 -3.81% 87.50
80.00
83.49 140,000 7,000 5.26% 133,000
35,000
280.00%
OIL 28-Nov-19 162.00 2.75 1.73% 162.00
160.00
160.65 135,960 -10,197 -6.98% 61,182
30,591
100.00%
ASHOKLEY 26-Dec-19 71.85 1.80 2.57% 71.85
70.45
71.31 126,000 6,000 5.00% 90,000
6,000
1,400.00%
BATAINDIA 28-Nov-19 1,709.10 -3.25 -0.19% 1,709.10
1,697.00
1,703.62 120,450 -3,300 -2.67% 42,900
17,050
151.61%
ICICIPRULI 28-Nov-19 463.50 9.95 2.19% 465.65
455.00
461.98 120,000 3,000 2.56% 85,500
31,500
171.43%
PETRONET 28-Nov-19 262.30 0.85 0.33% 262.30
260.30
261.40 120,000 6,000 5.26% 12,000
12,000
0.00%
ESCORTS 28-Nov-19 631.95 -1.15 -0.18% 640.90
625.50
634.51 115,500 -1,100 -0.94% 99,000
114,400
-13.46%
NMDC 26-Dec-19 102.10 -0.40 -0.39% 102.50
102.10
102.42 114,000 0 0.00% 30,000
30,000
0.00%
ASIANPAINT 28-Nov-19 1,780.50 -34.50 -1.90% 1,817.00
1,770.00
1,789.68 113,400 -9,600 -7.80% 105,600
85,800
23.08%
UPL 28-Nov-19 591.40 4.70 0.80% 595.10
583.00
590.37 112,500 3,600 3.31% 17,100
93,600
-81.73%
SIEMENS 28-Nov-19 1,615.00 16.20 1.01% 1,617.80
1,598.80
1,610.40 111,650 12,650 12.78% 31,350
9,350
235.29%
IGL 28-Nov-19 374.20 4.10 1.11% 374.20
365.00
368.28 107,250 5,500 5.41% 49,500
33,000
50.00%
MCDOWELL-N 28-Nov-19 630.90 9.75 1.57% 630.90
625.65
628.17 106,250 8,750 8.97% 28,750
23,750
21.05%
TATAELXSI 28-Nov-19 677.55 21.40 3.26% 681.00
653.60
672.93 106,200 7,200 7.27% 36,600
6,000
510.00%
INDIGO 28-Nov-19 1,732.00 -28.90 -1.64% 1,761.45
1,710.05
1,734.16 99,000 31,800 47.32% 172,200
29,400
485.71%
UJJIVAN 28-Nov-19 303.90 6.90 2.32% 309.10
302.20
305.25 96,000 22,400 30.43% 86,400
8,000
980.00%
UNIONBANK 26-Dec-19 50.40 -0.30 -0.59% 51.40
50.35
50.71 91,000 14,000 18.18% 63,000
14,000
350.00%
DABUR 28-Nov-19 456.95 4.35 0.96% 457.35
452.30
455.44 88,750 3,750 4.41% 32,500
66,250
-50.94%
ACC 28-Nov-19 1,530.00 22.15 1.47% 1,569.00
1,519.45
1,541.82 85,600 8,800 11.46% 145,200
83,600
73.68%
MARUTI 28-Nov-19 7,019.55 -17.95 -0.26% 7,044.65
6,935.00
6,992.63 84,450 1,050 1.26% 27,750
54,525
-49.11%
RELIANCE 26-Dec-19 1,392.00 11.15 0.81% 1,393.35
1,383.00
1,387.87 78,500 2,000 2.61% 8,500
38,500
-77.92%
MARICO 28-Nov-19 381.50 -2.75 -0.72% 383.90
380.10
381.34 78,000 15,600 25.00% 33,800
39,000
-13.33%
SUNTV 28-Nov-19 485.00 -4.10 -0.84% 499.75
484.00
489.82 74,000 20,000 37.04% 60,000
31,000
93.55%
ULTRACEMCO 28-Nov-19 4,283.90 53.35 1.26% 4,318.50
4,266.75
4,302.08 68,000 -9,000 -11.69% 31,600
13,000
143.08%
ICICIBANK 26-Dec-19 439.45 2.95 0.68% 442.20
436.50
440.77 64,625 6,875 11.90% 27,500
11,000
150.00%
CONCOR 28-Nov-19 610.60 14.10 2.36% 610.60
599.10
603.30 64,083 9,378 17.14% 25,008
12,504
100.00%
HEROMOTOCO 28-Nov-19 2,622.00 -70.85 -2.63% 2,690.00
2,614.90
2,645.75 61,600 1,600 2.67% 23,600
49,000
-51.84%
HAVELLS 28-Nov-19 673.00 1.85 0.28% 673.00
670.00
672.38 61,000 0 0.00% 16,000
45,000
-64.44%
ONGC 26-Dec-19 140.30 2.20 1.59% 140.30
138.20
139.25 60,000 3,750 6.67% 7,500
22,500
-66.67%
VOLTAS 28-Nov-19 672.70 -5.05 -0.75% 675.00
663.70
668.79 60,000 1,000 1.69% 43,000
23,000
86.96%
GODREJCP 28-Nov-19 709.00 16.60 2.40% 712.00
695.40
706.81 55,200 6,400 13.11% 36,000
23,200
55.17%
AUROPHARMA 26-Dec-19 469.00 9.00 1.96% 469.00
459.15
465.00 54,000 0 0.00% 7,000
8,000
-12.50%
BEL 26-Dec-19 112.90 1.20 1.07% 112.90
112.40
112.73 54,000 6,000 12.50% 18,000
24,000
-25.00%
INFY 26-Dec-19 773.10 3.95 0.51% 774.65
766.95
770.20 54,000 -2,400 -4.26% 19,200
46,800
-58.97%
DRREDDY 28-Nov-19 2,722.60 20.15 0.75% 2,740.10
2,703.50
2,722.08 53,500 750 1.42% 4,500
9,250
-51.35%
DLF 26-Dec-19 161.00 3.00 1.90% 161.00
158.35
159.76 53,200 5,600 11.76% 11,200
11,200
0.00%
BAJAJFINSV 28-Nov-19 8,210.05 111.05 1.37% 8,322.20
8,148.15
8,216.01 50,625 5,375 11.88% 13,500
20,375
-33.74%
BALKRISIND 28-Nov-19 782.30 6.70 0.86% 782.30
776.70
778.83 49,600 1,600 3.33% 7,200
10,400
-30.77%
MOTHERSUMI 26-Dec-19 100.50 -2.70 -2.62% 100.50
100.50
100.50 49,500 -3,300 -6.25% 3,300
16,500
-80.00%
TATACHEM 28-Nov-19 596.45 7.45 1.26% 597.95
590.95
593.74 48,600 4,500 10.20% 13,500
11,700
15.38%
ZEEL 26-Dec-19 262.50 9.50 3.75% 267.00
258.65
262.18 48,100 1,300 2.78% 26,000
5,200
400.00%
COLPAL 28-Nov-19 1,530.60 -20.30 -1.31% 1,543.30
1,524.45
1,532.77 47,600 700 1.49% 19,600
53,900
-63.64%
CHOLAFIN 28-Nov-19 271.85 -4.80 -1.74% 275.45
270.25
272.45 47,500 5,000 11.76% 30,000
22,500
33.33%
AMARAJABAT 28-Nov-19 665.55 -12.40 -1.83% 677.95
665.35
671.40 45,500 1,400 3.17% 3,500
21,000
-83.33%
IOC 26-Dec-19 144.35 -1.15 -0.79% 147.60
144.20
145.53 45,500 10,500 30.00% 14,000
10,500
33.33%
TATAPOWER 26-Dec-19 59.55 -0.45 -0.75% 59.90
59.55
59.72 45,000 18,000 66.67% 18,000
0
-
BAJAJ-AUTO 28-Nov-19 3,047.00 14.95 0.49% 3,064.90
3,040.00
3,051.80 44,500 7,250 19.46% 20,500
27,000
-24.07%
DIVISLAB 28-Nov-19 1,732.55 24.70 1.45% 1,734.00
1,701.45
1,718.96 44,000 8,000 22.22% 15,600
9,600
62.50%
PVR 28-Nov-19 1,816.00 -10.40 -0.57% 1,835.00
1,816.00
1,824.57 44,000 0 0.00% 1,600
2,400
-33.33%
MUTHOOTFIN 28-Nov-19 647.80 -10.80 -1.64% 662.30
647.00
650.89 43,500 -1,500 -3.33% 19,500
52,500
-62.86%
SRTRANSFIN 28-Nov-19 1,040.00 -11.85 -1.13% 1,060.00
1,033.50
1,042.47 43,200 7,200 20.00% 23,400
8,400
178.57%
SUNPHARMA 26-Dec-19 405.00 3.10 0.77% 406.50
401.35
404.03 42,900 4,400 11.43% 18,700
17,600
6.25%
DISHTV 26-Dec-19 17.20 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
0
-
HINDPETRO 26-Dec-19 321.10 6.30 2.00% 324.50
317.30
321.63 42,000 0 0.00% 21,000
4,200
400.00%
MINDTREE 28-Nov-19 742.50 22.40 3.11% 747.00
714.50
736.98 41,400 1,800 4.55% 14,400
6,000
140.00%
HDFC 26-Dec-19 2,071.90 33.90 1.66% 2,071.90
2,039.30
2,058.84 39,000 4,500 13.04% 12,000
4,500
166.67%
BIOCON 26-Dec-19 259.70 2.70 1.05% 259.70
259.70
259.70 37,800 7,200 23.53% 12,600
1,800
600.00%
GAIL 26-Dec-19 126.00 0.00 0.00% 0.00
0.00
0.00 37,338 0 0.00% 0
0
-
PFC 26-Dec-19 95.35 1.00 1.06% 95.35
95.35
95.35 37,200 0 0.00% 6,200
6,200
0.00%
HDFCBANK 26-Dec-19 1,230.80 1.80 0.15% 1,242.50
1,224.10
1,230.05 37,000 500 1.37% 7,500
3,000
150.00%
TATASTEEL 26-Dec-19 351.20 -1.65 -0.47% 354.05
349.00
352.10 36,074 2,122 6.25% 9,549
26,525
-64.00%
JUSTDIAL 26-Dec-19 575.60 2.60 0.45% 575.60
575.60
575.60 35,000 1,400 4.17% 1,400
5,600
-75.00%
CENTURYTEX 28-Nov-19 381.50 -4.40 -1.14% 382.50
374.60
378.43 33,600 600 1.82% 16,200
54,600
-70.33%
BERGEPAINT 26-Dec-19 455.00 0.00 0.00% 0.00
0.00
0.00 33,000 0 0.00% 0
2,200
-
ADANIENT 26-Dec-19 160.50 6.00 3.88% 160.50
160.50
160.50 32,000 4,000 14.29% 4,000
4,000
0.00%
PIDILITIND 28-Nov-19 1,367.00 -20.75 -1.50% 1,425.00
1,367.00
1,375.76 31,000 12,500 67.57% 19,500
9,500
105.26%
BRITANNIA 28-Nov-19 3,194.40 13.30 0.42% 3,194.40
3,165.55
3,176.36 30,800 3,400 12.41% 6,600
14,200
-53.52%
MANAPPURAM 26-Dec-19 136.80 -1.90 -1.37% 138.05
136.80
137.36 30,000 6,000 25.00% 24,000
18,000
33.33%
TATAMTRDVR 26-Dec-19 56.00 0.10 0.18% 57.65
56.00
56.91 30,000 18,000 150.00% 24,000
0
-
TORNTPOWER 28-Nov-19 283.75 1.25 0.44% 283.75
283.75
283.75 30,000 0 0.00% 3,000
9,000
-66.67%
BHARTIARTL 26-Dec-19 385.50 -6.35 -1.62% 385.50
385.50
385.50 24,063 1,851 8.33% 1,851
3,702
-50.00%
CESC 28-Nov-19 785.45 1.35 0.17% 788.90
781.00
782.64 24,000 3,200 15.38% 8,800
5,600
57.14%
CASTROLIND 26-Dec-19 130.45 -3.75 -2.79% 137.05
128.90
132.75 23,800 17,000 250.00% 23,800
0
-
PEL 26-Dec-19 1,255.15 1.50 0.12% 1,265.00
1,252.95
1,256.71 23,556 604 2.63% 1,812
2,114
-14.29%
AXISBANK 26-Dec-19 701.75 2.45 0.35% 701.75
692.95
697.61 22,800 0 0.00% 9,600
1,200
700.00%
RBLBANK 26-Dec-19 256.35 1.85 0.73% 269.50
256.35
263.61 21,600 0 0.00% 3,600
13,200
-72.73%
CUMMINSIND 28-Nov-19 582.70 11.40 2.00% 582.70
582.70
582.70 21,000 700 3.45% 700
1,400
-50.00%
TORNTPHARM 28-Nov-19 1,645.00 -54.35 -3.20% 1,673.95
1,640.05
1,652.79 21,000 6,500 44.83% 13,000
9,000
44.44%
MRF 31-Oct-19 63,150.00 -61.35 -0.10% 63,850.00
62,900.00
63,396.85 19,260 -60 -0.31% 3,530
5,010
-29.54%
MGL 28-Nov-19 983.00 31.00 3.26% 983.00
967.00
975.25 19,200 5,400 39.13% 7,200
3,000
140.00%
MFSL 28-Nov-19 406.00 -9.15 -2.20% 414.10
401.00
405.99 19,200 2,400 14.29% 32,400
4,800
575.00%
ASIANPAINT 26-Dec-19 1,785.00 -40.00 -2.19% 1,809.90
1,784.95
1,794.15 18,000 -600 -3.23% 3,600
4,200
-14.29%
APOLLOTYRE 26-Dec-19 169.40 4.40 2.67% 169.40
169.40
169.40 18,000 -3,000 -14.29% 3,000
0
-
INDUSINDBK 26-Dec-19 1,286.10 6.70 0.52% 1,292.75
1,279.10
1,283.82 18,000 -400 -2.17% 2,800
10,400
-73.08%
KOTAKBANK 26-Dec-19 1,621.85 -8.15 -0.50% 1,635.20
1,609.00
1,624.01 16,800 2,000 13.51% 8,400
3,200
162.50%
CANBK 26-Dec-19 183.00 0.85 0.47% 183.00
183.00
183.00 16,000 2,000 14.29% 2,000
4,000
-50.00%
EQUITAS 26-Dec-19 101.55 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
JINDALSTEL 26-Dec-19 103.15 4.65 4.72% 103.40
103.15
103.27 16,000 6,400 66.67% 6,400
9,600
-33.33%
TCS 26-Dec-19 2,026.00 15.40 0.77% 2,026.00
1,991.10
2,004.19 15,500 -1,000 -6.06% 7,750
5,500
40.91%
LT 26-Dec-19 1,444.90 -6.95 -0.48% 1,446.20
1,435.00
1,440.33 15,375 2,250 17.14% 4,125
10,125
-59.26%
NTPC 26-Dec-19 119.95 -0.05 -0.04% 120.20
119.95
120.07 14,400 4,800 50.00% 9,600
4,800
100.00%
APOLLOHOSP 28-Nov-19 1,491.45 -2.25 -0.15% 1,498.80
1,489.00
1,491.62 14,000 0 0.00% 8,500
12,000
-29.17%
HINDALCO 26-Dec-19 191.50 -4.50 -2.30% 192.40
191.50
191.95 14,000 0 0.00% 7,000
10,500
-33.33%
HEXAWARE 28-Nov-19 375.20 3.55 0.96% 375.20
375.20
375.30 13,500 -1,500 -10.00% 3,000
7,500
-60.00%
SRF 28-Nov-19 2,658.15 13.10 0.50% 2,659.15
2,620.00
2,641.49 13,250 2,000 17.78% 4,500
13,000
-65.38%
BATAINDIA 26-Dec-19 1,703.00 -13.55 -0.79% 1,708.10
1,703.00
1,705.55 13,200 1,100 9.09% 1,100
0
-
WIPRO 26-Dec-19 248.40 2.65 1.08% 248.40
248.40
249.22 12,800 6,400 100.00% 6,400
6,400
0.00%
NIITTECH 28-Nov-19 1,377.05 6.05 0.44% 1,378.00
1,373.00
1,375.67 12,750 7,500 142.86% 14,250
1,500
850.00%
AMBUJACEM 26-Dec-19 204.00 10.35 5.34% 204.00
204.00
204.00 12,500 -2,500 -16.67% 2,500
0
-
NIFTYIT 31-Oct-19 15,309.00 196.00 1.30% 15,359.00
15,135.00
15,227.53 12,200 -1,200 -8.96% 3,750
3,650
2.74%
ULTRACEMCO 26-Dec-19 4,280.05 30.05 0.71% 4,280.05
4,280.05
4,280.05 12,200 0 0.00% 200
400
-50.00%
LICHSGFIN 26-Dec-19 373.85 6.65 1.81% 373.85
373.85
373.85 11,000 -1,100 -9.09% 1,100
1,100
0.00%
TVSMOTOR 26-Dec-19 394.85 24.85 6.72% 394.85
394.85
394.85 11,000 1,100 11.11% 1,100
0
-
JSWSTEEL 26-Dec-19 223.00 -3.50 -1.55% 223.00
222.10
222.45 10,000 2,000 25.00% 6,000
6,000
0.00%
BANKNIFTY 26-Dec-19 28,816.85 -26.90 -0.09% 29,035.25
28,580.00
28,820.65 9,900 360 3.77% 3,980
5,540
-28.16%
GLENMARK 26-Dec-19 285.00 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
0
-
IGL 26-Dec-19 372.00 0.00 0.00% 0.00
0.00
0.00 8,250 0 0.00% 0
0
-
TATAGLOBAL 26-Dec-19 276.85 0.00 0.00% 0.00
0.00
0.00 8,100 0 0.00% 0
2,700
-
CADILAHC 26-Dec-19 237.95 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
ICICIPRULI 26-Dec-19 460.35 14.25 3.19% 460.35
460.35
460.35 7,500 0 0.00% 1,500
0
-
NESTLEIND 28-Nov-19 14,440.00 245.75 1.73% 14,440.00
14,162.35
14,321.17 7,500 400 5.63% 2,600
3,750
-30.67%
TITAN 26-Dec-19 1,286.00 1.00 0.08% 1,287.00
1,270.60
1,280.26 7,500 3,000 66.67% 4,500
750
500.00%
JUBLFOOD 26-Dec-19 1,291.10 -21.15 -1.61% 1,302.15
1,287.35
1,295.78 7,000 2,500 55.56% 2,500
0
-
LUPIN 26-Dec-19 710.00 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
0
-
UJJIVAN 26-Dec-19 299.60 0.00 0.00% 0.00
0.00
0.00 6,400 0 0.00% 0
0
-
MCDOWELL-N 26-Dec-19 633.90 16.00 2.59% 0.00
0.00
0.00 6,250 0 0.00% 0
1,250
-
EICHERMOT 28-Nov-19 19,357.75 38.30 0.20% 19,357.75
19,045.00
19,204.24 6,025 525 9.55% 1,650
5,425
-69.59%
RECLTD 26-Dec-19 125.25 -2.75 -2.15% 125.25
125.25
125.25 6,000 0 0.00% 6,000
0
-
SUNTV 26-Dec-19 483.75 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
3,000
-
TATAELXSI 26-Dec-19 675.20 46.25 7.35% 675.20
672.80
673.67 5,400 600 12.50% 2,400
0
-
GRASIM 26-Dec-19 710.00 0.00 0.00% 0.00
0.00
0.00 5,250 0 0.00% 0
750
-
M&M 26-Dec-19 589.95 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
3,000
-
M&MFIN 26-Dec-19 326.50 6.50 2.03% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
SIEMENS 26-Dec-19 1,592.00 0.00 0.00% 0.00
0.00
0.00 4,950 0 0.00% 0
0
-
HINDUNILVR 26-Dec-19 2,080.00 1.00 0.05% 2,080.00
2,080.00
2,080.00 4,800 300 6.67% 300
2,100
-85.71%
BAJFINANCE 26-Dec-19 4,039.00 126.80 3.24% 4,040.95
3,959.30
4,004.45 4,250 250 6.25% 1,500
3,000
-50.00%
POWERGRID 26-Dec-19 203.00 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
4,000
-
PAGEIND 28-Nov-19 20,644.00 -350.85 -1.67% 21,447.20
20,640.00
20,804.03 3,925 700 21.71% 875
1,150
-23.91%
ESCORTS 26-Dec-19 627.50 -2.50 -0.40% 627.50
627.50
627.50 3,300 0 0.00% 1,100
1,100
0.00%
CIPLA 26-Dec-19 445.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
ADANIPORTS 26-Dec-19 408.10 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
0
-
BHARATFORG 26-Dec-19 433.50 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
GODREJCP 26-Dec-19 692.80 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
800
-
MINDTREE 26-Dec-19 723.15 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
600
-
CUMMINSIND 26-Dec-19 549.80 0.00 0.00% 0.00
0.00
0.00 2,100 0 0.00% 0
0
-
MARUTI 26-Dec-19 7,025.70 -31.60 -0.45% 7,057.30
6,950.00
7,006.41 2,100 150 7.69% 900
750
20.00%
APOLLOHOSP 26-Dec-19 1,470.00 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
VOLTAS 26-Dec-19 680.15 10.65 1.59% 680.15
680.15
680.15 2,000 -1,000 -33.33% 1,000
1,000
0.00%
SHREECEM 28-Nov-19 18,690.00 0.00 0.00% 0.00
0.00
0.00 1,650 0 0.00% 0
250
-
CESC 26-Dec-19 765.95 0.00 0.00% 0.00
0.00
0.00 1,600 0 0.00% 0
0
-
BRITANNIA 26-Dec-19 3,192.70 52.70 1.68% 3,192.70
3,192.70
3,192.70 1,200 0 0.00% 200
200
0.00%
MGL 26-Dec-19 987.25 42.35 4.48% 987.25
987.25
987.25 1,200 600 100.00% 600
0
-
BOSCHLTD 28-Nov-19 14,201.00 276.00 1.98% 14,250.00
14,100.00
14,138.89 1,080 360 50.00% 750
90
733.33%
EICHERMOT 26-Dec-19 19,420.00 0.00 0.00% 19,420.00
19,161.00
19,277.00 1,075 0 0.00% 75
150
-50.00%
TATACHEM 26-Dec-19 594.20 0.00 0.00% 0.00
0.00
0.00 900 0 0.00% 0
900
-
ACC 26-Dec-19 1,530.00 15.00 0.99% 1,530.00
1,530.00
1,530.00 800 400 100.00% 400
800
-50.00%
UBL 26-Dec-19 1,291.85 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
SRTRANSFIN 26-Dec-19 1,098.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
MRF 28-Nov-19 63,416.95 -4.40 -0.01% 63,818.25
63,293.00
63,566.49 580 60 11.54% 120
120
0.00%
TORNTPHARM 26-Dec-19 1,647.60 -22.90 -1.37% 1,647.60
1,647.60
1,647.60 500 500 0.00% 500
0
-
DIVISLAB 26-Dec-19 1,725.00 25.00 1.47% 1,725.00
1,725.00
1,725.00 400 400 0.00% 400
0
-
PVR 26-Dec-19 1,792.85 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
BAJAJ-AUTO 26-Dec-19 3,040.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
500
-
DRREDDY 26-Dec-19 2,700.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
PAGEIND 26-Dec-19 20,900.00 0.00 0.00% 0.00
0.00
0.00 225 0 0.00% 0
225
-
HEROMOTOCO 26-Dec-19 2,650.00 -152.75 -5.45% 2,650.00
2,650.00
2,650.00 200 200 0.00% 200
0
-
NIFTYIT 28-Nov-19 15,400.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
BOSCHLTD 26-Dec-19 14,251.00 -105.90 -0.74% 14,251.00
14,251.00
14,251.00 60 60 0.00% 60
0
-
Sections
Follow us on
Available On
PCI DSS Compliant