Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Oct 17, 13:34
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CGPOWER 27-Dec-18 40.05 -7.40 -15.60% 40.25
40.05
40.15 24,000
2
9.64 12,000 12,000
0.00%
DHFL 27-Dec-18 235.00 -29.00 -10.98% 243.55
234.85
238.45 63,000
42
150.22 91,500 24,000
35.56%
DHFL 29-Nov-18 237.15 -27.75 -10.48% 270.30
230.40
242.28 2,899,500
1,933
7,024.91 1,770,000 868,500
96.34%
DHFL 25-Oct-18 240.15 -26.50 -9.94% 272.20
232.65
244.64 30,511,500
20,341
74,643.33 17,727,000 5,005,500
39.35%
IBULHSGFIN 25-Oct-18 814.05 -83.45 -9.30% 910.20
776.65
829.15 20,408,500
40,817
169,217.08 20,016,500 3,662,000
22.39%
IBULHSGFIN 29-Nov-18 818.85 -82.05 -9.11% 913.75
781.00
833.55 1,345,000
2,690
11,211.25 1,164,500 386,500
49.68%
IBULHSGFIN 27-Dec-18 820.10 -81.90 -9.08% 895.90
820.10
844.61 11,000
22
92.91 38,500 -1,000
-2.53%
NCC 29-Nov-18 69.05 -5.70 -7.63% 76.00
69.05
72.33 1,400,000
175
1,012.62 1,376,000 128,000
10.26%
REPCOHOME 29-Nov-18 344.30 -28.10 -7.55% 362.60
334.90
344.44 58,500
65
201.50 55,800 32,400
138.46%
REPCOHOME 25-Oct-18 344.15 -27.70 -7.45% 378.75
331.75
345.71 1,683,900
1,871
5,821.41 653,400 61,200
10.33%
SREINFRA 25-Oct-18 31.15 -2.30 -6.88% 34.55
31.15
32.32 9,576,000
1,368
3,094.96 15,204,000 1,757,000
13.07%
NCC 25-Oct-18 69.25 -5.00 -6.73% 75.90
68.80
73.07 15,536,000
1,942
11,352.16 46,160,000 -632,000
-1.35%
HCC 25-Oct-18 12.70 -0.85 -6.27% 13.80
12.70
13.14 9,684,000
538
1,272.48 29,574,000 -558,000
-1.85%
HCC 29-Nov-18 12.80 -0.85 -6.23% 13.80
12.80
13.28 1,692,000
94
224.70 3,168,000 1,008,000
46.67%
JPASSOCIAT 25-Oct-18 6.95 -0.45 -6.08% 7.60
6.95
7.23 37,944,000
1,116
2,743.35 128,010,000 544,000
0.43%
JPASSOCIAT 29-Nov-18 7.00 -0.45 -6.04% 7.60
6.95
7.20 6,902,000
203
496.94 48,416,000 1,700,000
3.64%
RELCAPITAL 29-Nov-18 255.00 -15.60 -5.76% 277.00
254.00
263.76 1,092,000
728
2,880.26 1,081,500 405,000
59.87%
PEL 25-Oct-18 2,198.00 -133.00 -5.71% 2,373.40
2,182.00
2,245.27 1,506,980
4,990
33,835.77 3,462,128 334,918
10.71%
PEL 29-Nov-18 2,214.00 -129.50 -5.53% 2,385.90
2,199.95
2,267.97 97,244
322
2,205.46 61,306 23,858
63.71%
SREINFRA 29-Nov-18 31.70 -1.85 -5.51% 34.35
31.60
32.60 882,000
126
287.53 1,106,000 378,000
51.92%
TV18BRDCST 25-Oct-18 37.45 -2.15 -5.43% 40.20
37.35
38.52 13,523,500
1,591
5,209.25 46,937,000 -1,147,500
-2.39%
RELCAPITAL 25-Oct-18 254.05 -14.45 -5.38% 275.35
251.75
259.86 10,258,500
6,839
26,657.74 11,010,000 652,500
6.30%
JPASSOCIAT 27-Dec-18 7.10 -0.40 -5.33% 7.50
7.10
7.23 102,000
3
7.37 374,000 102,000
37.50%
SRTRANSFIN 29-Nov-18 1,020.00 -56.00 -5.20% 1,096.40
1,020.00
1,052.59 97,200
162
1,023.12 75,000 25,200
50.60%
BAJFINANCE 29-Nov-18 2,206.30 -118.10 -5.08% 2,379.20
2,203.00
2,268.83 499,000
998
11,321.46 279,500 30,500
12.25%
DLF 29-Nov-18 151.40 -8.10 -5.08% 163.35
151.40
155.45 1,110,000
444
1,725.50 860,000 270,000
45.76%
BPCL 29-Nov-18 288.70 -15.35 -5.05% 302.90
288.70
294.89 518,400
288
1,528.71 795,600 169,200
27.01%
BAJFINANCE 25-Oct-18 2,195.05 -116.65 -5.05% 2,369.00
2,188.70
2,265.42 10,169,500
20,339
230,381.89 7,846,500 842,000
12.02%
CANFINHOME 27-Dec-18 233.30 -12.30 -5.01% 233.30
233.30
233.30 1,250
1
2.92 10,000 1,250
14.29%
YESBANK 29-Nov-18 238.00 -12.45 -4.97% 256.90
230.70
240.98 4,908,750
2,805
11,829.11 8,116,500 1,284,500
18.80%
TV18BRDCST 29-Nov-18 37.85 -1.95 -4.90% 40.30
37.70
38.67 2,856,000
336
1,104.42 5,270,000 1,300,500
32.76%
YESBANK 25-Oct-18 237.00 -12.20 -4.90% 255.50
229.20
240.68 36,956,500
21,118
88,946.90 101,001,250 4,228,000
4.37%
BPCL 27-Dec-18 290.50 -14.95 -4.89% 303.30
290.50
296.31 12,600
7
37.34 25,200 -5,400
-17.65%
YESBANK 27-Dec-18 239.70 -12.30 -4.88% 257.90
233.10
244.16 143,500
82
350.37 283,500 -24,500
-7.95%
BAJFINANCE 27-Dec-18 2,221.00 -113.20 -4.85% 2,310.00
2,221.00
2,264.32 6,000
12
135.86 17,000 3,000
21.43%
DLF 25-Oct-18 150.90 -7.65 -4.82% 162.60
150.25
155.26 15,872,500
6,349
24,643.64 29,910,000 2,075,000
7.45%
CANFINHOME 25-Oct-18 230.55 -11.55 -4.77% 247.70
227.70
233.64 2,982,500
2,386
6,968.31 5,976,250 411,250
7.39%
L&TFH 25-Oct-18 125.00 -6.25 -4.76% 134.00
124.60
128.15 26,401,500
5,867
33,833.52 32,760,000 3,883,500
13.45%
CANFINHOME 29-Nov-18 232.00 -11.50 -4.72% 247.70
229.35
233.91 215,000
172
502.91 290,000 95,000
48.72%
BPCL 25-Oct-18 288.55 -14.25 -4.71% 304.65
287.50
294.62 5,533,200
3,074
16,301.91 15,100,200 282,600
1.91%
L&TFH 27-Dec-18 127.70 -6.30 -4.70% 127.70
127.70
127.70 4,500
1
5.75 45,000 4,500
11.11%
UJJIVAN 25-Oct-18 237.40 -11.50 -4.62% 252.00
236.10
242.84 2,155,200
1,347
5,233.69 4,512,000 156,800
3.60%
INDUSINDBK 27-Dec-18 1,635.00 -79.15 -4.62% 1,635.00
1,635.00
1,635.00 300
1
4.91 300 300
0.00%
L&TFH 29-Nov-18 126.00 -5.90 -4.47% 133.55
125.30
128.44 2,115,000
470
2,716.51 2,182,500 814,500
59.54%
ARVIND 25-Oct-18 318.75 -14.50 -4.35% 337.85
317.45
326.14 3,998,000
1,999
13,039.08 6,850,000 308,000
4.71%
INDIANB 25-Oct-18 233.30 -10.55 -4.33% 247.55
232.00
238.86 3,424,000
1,712
8,178.57 4,854,000 38,000
0.79%
BEML 29-Nov-18 607.05 -27.25 -4.30% 639.30
607.05
621.61 110,500
221
686.88 123,000 61,500
100.00%
MRPL 25-Oct-18 81.50 -3.65 -4.29% 86.45
81.20
83.04 2,439,000
542
2,025.35 4,729,500 -13,500
-0.28%
CANBK 25-Oct-18 227.15 -10.10 -4.26% 240.50
227.00
233.39 8,794,000
4,397
20,524.32 9,070,000 846,000
10.29%
BEML 25-Oct-18 604.30 -26.85 -4.25% 639.65
602.50
619.65 1,111,000
2,222
6,884.31 1,554,500 27,000
1.77%
DLF 27-Dec-18 153.50 -6.80 -4.24% 154.45
153.50
153.81 7,500
3
11.54 40,000 7,500
23.08%
ARVIND 29-Nov-18 320.00 -14.15 -4.23% 337.45
320.00
325.51 214,000
107
696.59 428,000 104,000
32.10%
M&MFIN 29-Nov-18 383.95 -16.90 -4.22% 405.50
383.95
390.94 177,500
142
693.92 216,250 68,750
46.61%
M&MFIN 25-Oct-18 382.00 -16.80 -4.21% 404.35
381.00
389.07 3,941,250
3,153
15,334.22 10,763,750 542,500
5.31%
CANBK 29-Nov-18 228.50 -10.00 -4.19% 241.05
228.50
233.60 594,000
297
1,387.58 540,000 216,000
66.67%
APOLLOTYRE 29-Nov-18 212.55 -9.15 -4.13% 223.30
212.25
217.32 306,000
102
665.00 447,000 159,000
55.21%
SRTRANSFIN 25-Oct-18 1,027.95 -44.10 -4.11% 1,096.00
1,018.20
1,051.98 2,272,800
3,788
23,909.40 4,116,600 167,400
4.24%
UNIONBANK 29-Nov-18 68.60 -2.90 -4.06% 72.30
68.60
69.73 2,688,000
448
1,874.34 3,108,000 942,000
43.49%
RAYMOND 25-Oct-18 647.25 -27.25 -4.04% 684.70
646.35
667.15 1,348,800
1,686
8,998.52 4,689,600 134,400
2.95%
UJJIVAN 29-Nov-18 240.05 -10.00 -4.00% 252.05
239.15
245.09 123,200
77
301.95 153,600 48,000
45.45%
JINDALSTEL 25-Oct-18 172.00 -7.15 -3.99% 182.45
171.40
175.93 12,406,500
5,514
21,826.76 28,937,250 1,723,500
6.33%
APOLLOTYRE 25-Oct-18 211.40 -8.75 -3.97% 222.85
210.75
215.98 5,859,000
1,953
12,654.27 11,097,000 588,000
5.60%
INDIANB 29-Nov-18 235.40 -9.70 -3.96% 246.15
233.80
239.25 144,000
72
344.52 194,000 60,000
44.78%
HAVELLS 29-Nov-18 586.60 -23.80 -3.90% 619.60
583.10
599.90 198,000
198
1,187.80 141,000 55,000
63.95%
GSFC 29-Nov-18 95.40 -3.85 -3.88% 100.75
95.40
97.62 279,000
62
272.36 387,000 139,500
56.36%
SUZLON 25-Oct-18 6.20 -0.25 -3.88% 6.60
6.15
6.33 33,885,000
753
2,144.92 285,120,000 3,420,000
1.21%
IFCI 27-Dec-18 13.65 -0.55 -3.87% 13.80
13.65
13.75 100,000
4
13.75 275,000 0
0.00%
GODREJIND 29-Nov-18 474.15 -19.10 -3.87% 498.30
474.15
487.08 37,500
25
182.66 78,000 6,000
8.33%
INDIGO 29-Nov-18 841.00 -33.85 -3.87% 875.00
834.00
846.45 85,800
143
726.25 121,200 27,600
29.49%
JINDALSTEL 29-Nov-18 173.35 -6.85 -3.80% 183.35
172.60
177.19 762,750
339
1,351.52 891,000 135,000
17.86%
RAYMOND 29-Nov-18 651.75 -25.50 -3.77% 687.25
650.10
668.46 76,800
96
513.38 92,000 44,800
94.92%
GODREJIND 25-Oct-18 473.45 -17.70 -3.60% 500.90
472.85
485.87 598,500
399
2,907.93 2,062,500 -6,000
-0.29%
TORNTPOWER 29-Nov-18 237.15 -8.80 -3.58% 246.40
236.85
241.18 99,000
33
238.77 177,000 33,000
22.92%
INDIGO 25-Oct-18 841.05 -31.05 -3.56% 878.75
833.65
853.51 1,851,600
3,086
15,803.59 3,668,400 88,200
2.46%
HAVELLS 25-Oct-18 586.00 -21.60 -3.55% 618.40
578.30
596.75 5,007,000
5,007
29,879.27 5,506,000 943,000
20.67%
JUSTDIAL 25-Oct-18 482.25 -17.75 -3.55% 510.65
478.50
491.62 2,436,000
1,740
11,975.86 2,293,200 30,800
1.36%
TORNTPHARM 25-Oct-18 1,572.00 -57.85 -3.55% 1,641.85
1,572.00
1,593.49 293,000
586
4,668.93 584,000 64,500
12.42%
CGPOWER 25-Oct-18 39.60 -1.45 -3.53% 41.85
39.40
40.64 10,536,000
878
4,281.83 34,920,000 -396,000
-1.12%
CGPOWER 29-Nov-18 39.85 -1.45 -3.51% 42.00
39.80
40.59 1,236,000
103
501.69 1,500,000 408,000
37.36%
BAJAJFINSV 29-Nov-18 5,496.50 -199.70 -3.51% 5,718.70
5,496.50
5,592.46 14,625
117
817.90 20,875 1,250
6.37%
EICHERMOT 25-Oct-18 22,221.50 -795.85 -3.46% 23,695.45
22,180.30
22,975.37 109,650
4,386
25,192.49 305,150 12,650
4.32%
UNIONBANK 25-Oct-18 68.75 -2.45 -3.44% 72.35
68.45
70.01 13,650,000
2,275
9,556.37 34,188,000 2,028,000
6.31%
KAJARIACER 29-Nov-18 360.00 -12.65 -3.39% 373.00
360.00
366.38 30,000
30
109.91 90,000 12,000
15.38%
EICHERMOT 29-Nov-18 22,348.30 -775.45 -3.35% 23,732.25
22,324.25
23,022.68 4,900
196
1,128.11 6,325 975
18.22%
CESC 25-Oct-18 898.50 -31.15 -3.35% 938.85
896.20
917.25 1,654,400
3,008
15,174.98 5,558,300 233,200
4.38%
JUSTDIAL 29-Nov-18 481.30 -16.50 -3.31% 506.85
480.05
486.26 193,200
138
939.45 383,600 116,200
43.46%
AXISBANK 25-Oct-18 569.35 -19.45 -3.30% 599.00
567.00
582.63 13,359,600
11,133
77,837.04 39,318,000 1,106,400
2.90%
JETAIRWAYS 27-Dec-18 205.00 -7.00 -3.30% 205.00
205.00
205.00 1,200
1
2.46 6,000 0
0.00%
ADANIPORTS 29-Nov-18 324.25 -11.05 -3.30% 341.20
324.00
332.66 477,500
191
1,588.45 2,707,500 150,000
5.87%
MANAPPURAM 25-Oct-18 72.10 -2.45 -3.29% 76.00
72.10
73.75 4,584,000
764
3,380.70 19,344,000 486,000
2.58%
PNB 25-Oct-18 67.75 -2.30 -3.28% 71.00
67.55
69.38 30,030,000
5,460
20,834.81 107,794,500 3,415,500
3.27%
DISHTV 25-Oct-18 51.85 -1.75 -3.26% 54.25
51.65
52.60 8,144,000
1,018
4,283.74 39,544,000 1,216,000
3.17%
BANKINDIA 27-Dec-18 78.55 -2.65 -3.26% 79.90
78.55
79.22 12,000
2
9.51 54,000 6,000
12.50%
AXISBANK 29-Nov-18 572.95 -19.30 -3.26% 602.00
570.60
585.44 992,400
827
5,809.91 3,504,000 250,800
7.71%
EICHERMOT 27-Dec-18 22,800.00 -765.65 -3.25% 22,800.00
22,800.00
22,800.00 25
1
5.70 225 0
0.00%
ADANIPORTS 25-Oct-18 323.30 -10.85 -3.25% 339.60
322.15
331.05 7,642,500
3,057
25,300.50 12,795,000 695,000
5.74%
KAJARIACER 25-Oct-18 358.70 -12.00 -3.24% 375.35
356.00
365.78 698,000
698
2,553.14 2,345,000 36,000
1.56%
MANAPPURAM 29-Nov-18 72.60 -2.40 -3.20% 76.00
72.60
73.91 168,000
28
124.17 780,000 78,000
11.11%
INDIACEM 29-Nov-18 95.50 -3.15 -3.19% 100.50
95.30
97.52 878,500
251
856.71 840,000 266,000
46.34%
JETAIRWAYS 29-Nov-18 210.10 -6.85 -3.16% 220.70
208.20
211.92 528,000
440
1,118.94 633,600 262,800
70.87%
MARUTI 25-Oct-18 6,937.45 -223.55 -3.12% 7,249.00
6,918.00
7,067.47 895,950
11,946
63,321.00 2,793,525 102,975
3.83%
CESC 29-Nov-18 900.00 -28.95 -3.12% 935.00
899.45
918.79 86,900
158
798.43 139,150 13,200
10.48%
INDIACEM 25-Oct-18 95.10 -3.05 -3.11% 100.25
94.75
97.39 8,694,000
2,484
8,467.09 17,927,000 315,000
1.79%
SUZLON 29-Nov-18 6.25 -0.20 -3.10% 6.65
6.20
6.38 8,460,000
188
539.75 41,400,000 4,455,000
12.06%
BAJAJFINSV 25-Oct-18 5,481.50 -173.05 -3.06% 5,739.90
5,461.30
5,591.18 262,000
2,096
14,648.89 757,500 28,500
3.91%
TORNTPOWER 25-Oct-18 237.75 -7.50 -3.06% 249.05
236.75
242.24 1,590,000
530
3,851.62 1,779,000 57,000
3.31%
TVSMOTOR 29-Nov-18 519.30 -16.35 -3.05% 538.00
516.65
522.49 379,000
379
1,980.24 770,000 132,000
20.69%
BANKINDIA 25-Oct-18 77.85 -2.45 -3.05% 82.15
77.85
79.56 13,464,000
2,244
10,711.96 19,830,000 780,000
4.09%
PNB 27-Dec-18 68.85 -2.15 -3.03% 71.75
68.85
70.13 181,500
33
127.29 649,000 121,000
22.92%
CENTURYTEX 25-Oct-18 805.00 -25.10 -3.02% 842.00
803.10
814.69 1,361,800
2,476
11,094.45 6,036,250 88,550
1.49%
ADANIPOWER 29-Nov-18 35.35 -1.10 -3.02% 36.75
35.00
35.13 16,460,000
823
5,782.40 54,100,000 16,180,000
42.67%
RELINFRA 25-Oct-18 326.00 -10.10 -3.01% 342.90
323.75
331.39 4,876,300
3,751
16,159.57 7,698,600 301,600
4.08%
CHENNPETRO 25-Oct-18 258.60 -8.00 -3.00% 271.10
257.40
264.61 900,000
600
2,381.49 1,147,500 1,500
0.13%
RELINFRA 29-Nov-18 327.70 -10.10 -2.99% 343.00
325.85
333.96 254,800
196
850.93 404,300 53,300
15.19%
MRPL 29-Nov-18 82.95 -2.55 -2.98% 87.65
81.95
83.81 81,000
18
67.89 198,000 18,000
10.00%
BRITANNIA 25-Oct-18 5,547.00 -169.80 -2.97% 5,777.25
5,529.85
5,651.44 426,400
2,132
24,097.74 1,346,800 60,600
4.71%
GSFC 25-Oct-18 95.10 -2.90 -2.96% 99.95
94.70
97.04 2,286,000
508
2,218.33 13,320,000 45,000
0.34%
BRITANNIA 29-Nov-18 5,580.00 -170.05 -2.96% 5,774.70
5,580.00
5,648.23 7,800
39
440.56 83,000 4,400
5.60%
MCX 29-Nov-18 784.50 -23.90 -2.96% 814.25
781.00
796.28 70,000
100
557.40 74,900 15,400
25.88%
RCOM 25-Oct-18 11.50 -0.35 -2.95% 12.10
11.45
11.67 18,480,000
660
2,156.62 91,280,000 -364,000
-0.40%
ASHOKLEY 25-Oct-18 116.90 -3.55 -2.95% 122.95
116.50
119.34 18,968,000
4,742
22,636.41 57,316,000 2,980,000
5.48%
CEATLTD 29-Nov-18 1,111.00 -33.70 -2.94% 1,146.00
1,111.00
1,123.94 17,850
51
200.62 49,000 8,050
19.66%
ASHOKLEY 29-Nov-18 117.55 -3.55 -2.93% 123.50
117.20
119.53 2,028,000
507
2,424.07 2,760,000 528,000
23.66%
RPOWER 27-Dec-18 28.20 -0.85 -2.93% 28.90
28.20
28.67 156,000
12
44.73 351,000 156,000
80.00%
CEATLTD 25-Oct-18 1,108.00 -33.35 -2.92% 1,155.50
1,107.00
1,128.18 453,600
1,296
5,117.42 994,000 33,250
3.46%
CENTURYTEX 29-Nov-18 810.80 -24.40 -2.92% 845.05
808.50
824.20 87,450
159
720.76 151,250 39,600
35.47%
MARUTI 27-Dec-18 7,018.00 -210.55 -2.91% 7,300.00
7,018.00
7,135.41 2,400
32
171.25 7,200 675
10.34%
PNB 29-Nov-18 68.35 -2.05 -2.91% 71.60
68.05
69.70 3,811,500
693
2,656.62 9,427,000 1,793,000
23.49%
IFCI 25-Oct-18 13.40 -0.40 -2.90% 14.05
13.30
13.54 5,875,000
235
795.48 53,100,000 -225,000
-0.42%
DISHTV 29-Nov-18 52.20 -1.55 -2.88% 54.15
52.05
52.52 456,000
57
239.49 568,000 88,000
18.33%
MARUTI 29-Nov-18 6,990.45 -207.25 -2.88% 7,366.40
6,960.00
7,087.31 108,225
1,443
7,670.24 157,650 43,575
38.20%
OIL 25-Oct-18 204.15 -6.05 -2.88% 212.20
203.75
207.75 1,787,874
526
3,714.31 3,035,307 6,798
0.22%
BANKINDIA 29-Nov-18 78.45 -2.30 -2.85% 82.20
78.45
79.82 2,082,000
347
1,661.85 2,514,000 870,000
52.92%
TVSMOTOR 25-Oct-18 529.80 -15.30 -2.81% 550.00
526.45
532.39 2,550,000
2,550
13,575.95 9,252,000 435,000
4.93%
MCX 25-Oct-18 779.70 -22.30 -2.78% 811.10
778.00
794.15 1,826,300
2,609
14,503.56 4,481,400 102,900
2.35%
ASHOKLEY 27-Dec-18 118.00 -3.35 -2.76% 121.35
118.00
119.73 44,000
11
52.68 124,000 20,000
19.23%
TATAELXSI 29-Nov-18 1,014.90 -28.80 -2.76% 1,056.75
1,013.50
1,032.40 59,200
74
611.18 86,400 9,600
12.50%
IRB 29-Nov-18 128.35 -3.55 -2.69% 133.60
128.35
130.17 112,500
45
146.44 362,500 45,000
14.17%
ORIENTBANK 25-Oct-18 65.35 -1.80 -2.68% 68.15
65.05
66.34 4,680,000
780
3,104.71 12,456,000 -30,000
-0.24%
VGUARD 29-Nov-18 173.00 -4.75 -2.67% 180.00
172.30
175.27 318,000
106
557.36 408,000 138,000
51.11%
M&M 25-Oct-18 757.30 -20.25 -2.60% 790.30
756.55
773.11 3,566,000
3,566
27,569.10 18,204,000 254,000
1.42%
HINDPETRO 25-Oct-18 207.40 -5.45 -2.56% 214.80
204.55
209.88 7,363,125
4,675
15,453.73 21,071,925 -480,375
-2.23%
TATAELXSI 25-Oct-18 1,012.20 -26.55 -2.56% 1,051.85
1,008.50
1,027.47 1,939,200
2,424
19,924.70 2,002,400 128,000
6.83%
PFC 29-Nov-18 80.75 -2.10 -2.53% 83.85
80.60
81.64 858,000
143
700.47 3,564,000 390,000
12.29%
IFCI 29-Nov-18 13.50 -0.35 -2.53% 14.15
13.40
13.68 2,150,000
86
294.12 9,050,000 650,000
7.74%
ORIENTBANK 29-Nov-18 65.70 -1.70 -2.52% 67.60
65.60
66.27 462,000
77
306.17 1,494,000 228,000
18.01%
RCOM 29-Nov-18 11.60 -0.30 -2.52% 12.10
11.55
11.78 3,332,000
119
392.51 9,744,000 1,484,000
17.97%
JSWSTEEL 27-Dec-18 370.25 -9.35 -2.46% 370.40
370.25
370.32 6,000
2
22.22 27,000 3,000
12.50%
CHOLAFIN 25-Oct-18 1,177.30 -29.65 -2.46% 1,231.90
1,160.00
1,178.60 918,000
1,836
10,819.55 1,014,500 96,500
10.51%
KSCL 25-Oct-18 519.50 -13.00 -2.44% 546.80
518.30
528.53 802,500
535
4,241.45 1,005,000 -9,000
-0.89%
RPOWER 25-Oct-18 28.00 -0.70 -2.44% 29.00
27.80
28.36 10,062,000
774
2,853.58 42,497,000 130,000
0.31%
HINDPETRO 29-Nov-18 208.50 -5.20 -2.43% 215.90
206.10
212.18 941,850
598
1,998.42 1,619,100 -151,200
-8.54%
RPOWER 29-Nov-18 28.20 -0.70 -2.42% 29.20
28.00
28.51 1,456,000
112
415.11 7,228,000 897,000
14.17%
PETRONET 29-Nov-18 217.80 -5.40 -2.42% 225.10
217.80
220.44 285,000
95
628.25 1,281,000 129,000
11.20%
GMRINFRA 25-Oct-18 16.15 -0.40 -2.42% 16.95
16.05
16.38 36,585,000
813
5,992.62 191,655,000 11,925,000
6.63%
JETAIRWAYS 25-Oct-18 214.10 -5.30 -2.42% 223.50
210.90
215.74 5,146,800
4,289
11,103.71 6,492,000 284,400
4.58%
IDFC 25-Oct-18 38.50 -0.95 -2.41% 40.05
38.20
38.96 6,547,200
496
2,550.79 111,368,400 422,400
0.38%
SYNDIBANK 25-Oct-18 32.45 -0.80 -2.41% 33.90
32.40
33.07 6,246,000
694
2,065.55 23,418,000 -369,000
-1.55%
ONGC 29-Nov-18 160.25 -3.95 -2.41% 164.80
160.00
162.28 678,750
181
1,101.48 3,120,000 307,500
10.93%
M&M 29-Nov-18 763.10 -18.65 -2.39% 793.45
761.30
777.00 220,000
220
1,709.40 676,000 49,000
7.81%
VOLTAS 29-Nov-18 494.70 -12.00 -2.37% 507.30
493.85
496.15 123,000
123
610.26 419,000 88,000
26.59%
PFC 25-Oct-18 80.70 -1.95 -2.36% 83.75
80.30
81.50 7,164,000
1,194
5,838.66 78,198,000 114,000
0.15%
HAVELLS 27-Dec-18 600.10 -14.40 -2.34% 600.10
600.10
600.10 1,000
1
6.00 1,000 0
0.00%
PCJEWELLER 29-Nov-18 56.30 -1.35 -2.34% 58.65
55.95
56.87 406,500
271
231.18 910,500 120,000
15.18%
PIDILITIND 25-Oct-18 969.65 -23.25 -2.34% 1,005.00
967.10
988.72 839,000
839
8,295.36 3,266,000 54,000
1.68%
PIDILITIND 29-Nov-18 972.00 -23.30 -2.34% 999.00
970.00
988.10 82,000
82
810.24 254,000 53,000
26.37%
CAPF 25-Oct-18 480.05 -11.45 -2.33% 499.75
477.80
484.01 1,567,200
1,959
7,585.40 6,321,600 286,400
4.75%
RELCAPITAL 27-Dec-18 257.75 -6.10 -2.31% 267.45
257.35
261.01 12,000
8
31.32 25,500 7,500
41.67%
SUZLON 27-Dec-18 6.35 -0.15 -2.31% 6.50
6.35
6.45 360,000
8
23.22 3,285,000 315,000
10.61%
ONGC 25-Oct-18 161.45 -3.80 -2.30% 167.80
161.15
163.35 6,165,000
1,644
10,070.53 44,955,000 198,750
0.44%
HINDZINC 29-Nov-18 265.95 -6.25 -2.30% 275.15
265.95
267.84 294,400
92
788.52 550,400 153,600
38.71%
DCBBANK 29-Nov-18 161.80 -3.75 -2.27% 180.00
161.80
166.11 436,500
97
725.07 693,000 211,500
43.93%
MGL 29-Nov-18 824.95 -19.10 -2.26% 864.05
824.75
837.03 12,600
21
105.47 43,200 3,600
9.09%
IRB 25-Oct-18 128.20 -2.95 -2.25% 133.45
127.55
129.89 2,565,000
1,026
3,331.68 13,872,500 12,500
0.09%
SBIN 29-Nov-18 266.40 -6.10 -2.24% 277.10
266.40
271.19 3,279,000
1,093
8,892.32 7,974,000 669,000
9.16%
BHARATFORG 29-Nov-18 568.00 -13.00 -2.24% 587.20
568.00
576.44 54,000
45
311.28 135,600 22,800
20.21%
SHREECEM 25-Oct-18 15,250.00 -347.40 -2.23% 15,998.75
15,200.00
15,351.30 10,750
215
1,650.26 111,300 -450
-0.40%
BHARATFORG 25-Oct-18 566.60 -12.85 -2.22% 588.00
565.80
574.79 1,730,400
1,442
9,946.17 7,071,600 144,000
2.08%
SBIN 25-Oct-18 265.00 -6.00 -2.21% 275.75
264.75
270.03 41,241,000
13,747
111,363.07 91,998,000 897,000
0.98%
NMDC 25-Oct-18 111.00 -2.50 -2.20% 114.75
111.00
112.66 3,810,000
635
4,292.35 20,100,000 384,000
1.95%
FEDERALBNK 25-Oct-18 80.10 -1.80 -2.20% 83.50
79.45
81.39 31,487,500
5,725
25,627.68 47,124,000 -1,001,000
-2.08%
SAIL 27-Dec-18 66.90 -1.50 -2.19% 67.45
66.90
67.17 24,000
2
16.12 84,000 12,000
16.67%
TV18BRDCST 27-Dec-18 38.10 -0.85 -2.18% 38.10
38.10
38.10 8,500
1
3.24 17,000 0
0.00%
PCJEWELLER 25-Oct-18 56.05 -1.25 -2.18% 58.40
55.55
56.79 4,497,000
2,998
2,553.85 9,552,000 402,000
4.39%
VOLTAS 25-Oct-18 499.35 -11.05 -2.16% 517.35
497.20
504.38 1,303,000
1,303
6,572.07 3,578,000 64,000
1.82%
IDFC 29-Nov-18 38.80 -0.85 -2.14% 40.05
38.50
38.93 1,108,800
84
431.66 4,329,600 462,000
11.95%
FEDERALBNK 29-Nov-18 80.60 -1.75 -2.13% 83.65
80.05
81.65 2,458,500
447
2,007.37 3,102,000 352,000
12.80%
MUTHOOTFIN 25-Oct-18 397.05 -8.35 -2.06% 410.00
396.80
400.72 912,000
608
3,654.57 2,355,000 43,500
1.88%
BATAINDIA 25-Oct-18 922.75 -19.40 -2.06% 955.00
920.45
936.79 2,068,000
1,880
19,372.82 1,646,700 24,200
1.49%
IDFCBANK 29-Nov-18 35.90 -0.75 -2.05% 37.10
35.80
36.24 2,640,000
240
956.74 7,744,000 1,232,000
18.92%
ENGINERSIN 29-Nov-18 115.00 -2.40 -2.04% 119.90
114.70
117.32 255,500
73
299.75 763,000 80,500
11.79%
EXIDEIND 27-Dec-18 266.00 -5.55 -2.04% 266.00
266.00
266.00 4,000
1
10.64 4,000 4,000
0.00%
CHOLAFIN 29-Nov-18 1,182.45 -24.55 -2.03% 1,185.00
1,173.10
1,179.95 9,000
18
106.20 20,500 2,000
10.81%
AJANTPHARM 25-Oct-18 1,009.95 -20.80 -2.02% 1,039.50
1,004.95
1,016.21 288,000
576
2,926.68 604,000 16,000
2.72%
CADILAHC 27-Dec-18 382.15 -7.85 -2.01% 382.15
382.15
382.15 1,600
1
6.11 3,200 1,600
100.00%
MGL 25-Oct-18 822.70 -16.85 -2.01% 846.00
819.05
834.38 232,200
387
1,937.43 1,862,400 33,000
1.80%
NCC 27-Dec-18 73.50 -1.50 -2.00% 73.50
73.50
73.50 8,000
1
5.88 24,000 0
0.00%
TATACOMM 25-Oct-18 478.30 -9.75 -2.00% 493.70
475.45
482.99 629,600
787
3,040.91 3,031,200 44,000
1.47%
SAIL 25-Oct-18 66.40 -1.35 -1.99% 68.75
66.05
67.25 25,968,000
2,164
17,463.48 71,100,000 1,260,000
1.80%
HINDZINC 25-Oct-18 271.15 -5.50 -1.99% 280.40
270.65
273.92 2,684,800
839
7,354.20 7,136,000 -70,400
-0.98%
BATAINDIA 29-Nov-18 928.00 -18.75 -1.98% 958.60
925.15
940.84 103,400
94
972.83 69,300 33,000
90.91%
AJANTPHARM 29-Nov-18 1,014.70 -20.30 -1.96% 1,032.25
1,011.20
1,018.29 12,500
25
127.29 19,000 5,000
35.71%
LICHSGFIN 25-Oct-18 436.20 -8.70 -1.96% 451.10
433.80
440.13 3,910,500
3,555
17,211.28 9,598,600 352,000
3.81%
AUROPHARMA 29-Nov-18 764.90 -15.25 -1.95% 787.00
760.10
771.84 184,000
184
1,420.19 274,000 28,000
11.38%
ALBK 29-Nov-18 37.70 -0.75 -1.95% 39.15
37.65
38.30 1,408,000
128
539.26 4,411,000 484,000
12.32%
IDFCBANK 25-Oct-18 35.70 -0.70 -1.92% 36.95
35.55
36.00 19,305,000
1,755
6,949.80 124,124,000 2,662,000
2.19%
TATASTEEL 25-Oct-18 563.50 -11.00 -1.91% 580.00
562.20
570.52 8,186,676
7,716
46,706.62 28,185,465 429,705
1.55%
M&M 27-Dec-18 770.00 -15.00 -1.91% 770.00
770.00
770.00 1,000
1
7.70 2,000 0
0.00%
SAIL 29-Nov-18 66.80 -1.30 -1.91% 69.10
66.55
67.78 2,364,000
197
1,602.32 4,908,000 552,000
12.67%
MUTHOOTFIN 29-Nov-18 395.00 -7.65 -1.90% 405.05
395.00
401.09 42,000
28
168.46 153,000 25,500
20.00%
TATACOMM 29-Nov-18 481.10 -9.30 -1.90% 489.50
480.10
485.97 46,400
58
225.49 56,000 19,200
52.17%
TATASTEEL 29-Nov-18 566.80 -10.95 -1.90% 582.25
565.80
572.80 531,561
501
3,044.78 2,645,073 118,832
4.70%
TATAMOTORS 27-Dec-18 185.00 -3.55 -1.88% 189.15
185.00
186.89 49,500
33
92.51 253,500 16,500
6.96%
HEROMOTOCO 27-Dec-18 2,870.00 -55.00 -1.88% 2,980.00
2,870.00
2,933.50 1,800
9
52.80 600 0
0.00%
ENGINERSIN 25-Oct-18 114.85 -2.20 -1.88% 119.80
114.15
116.98 4,347,000
1,242
5,085.12 7,584,500 304,500
4.18%
CAPF 29-Nov-18 484.00 -9.25 -1.88% 498.35
480.50
486.75 261,600
327
1,273.34 239,200 141,600
145.08%
PETRONET 25-Oct-18 220.20 -4.20 -1.87% 227.25
218.80
222.27 1,755,000
585
3,900.84 14,235,000 -96,000
-0.67%
BAJAJ-AUTO 25-Oct-18 2,565.70 -48.90 -1.87% 2,647.00
2,558.00
2,608.33 530,000
2,120
13,824.15 2,510,500 23,000
0.92%
BEL 29-Nov-18 86.90 -1.65 -1.86% 89.55
86.65
87.72 524,700
106
460.27 1,638,450 287,100
21.25%
VGUARD 25-Oct-18 175.30 -3.30 -1.85% 180.85
173.70
177.33 1,161,000
387
2,058.80 2,241,000 51,000
2.33%
IOC 25-Oct-18 133.40 -2.50 -1.84% 136.90
132.70
134.39 5,433,000
1,811
7,301.41 31,290,000 237,000
0.76%
GMRINFRA 29-Nov-18 16.30 -0.30 -1.81% 16.85
16.20
16.50 11,250,000
250
1,856.25 15,300,000 8,865,000
137.76%
ADANIPOWER 25-Oct-18 35.50 -0.65 -1.80% 37.25
33.60
34.92 27,860,000
1,393
9,728.71 123,000,000 -6,900,000
-5.31%
SYNDIBANK 29-Nov-18 32.80 -0.60 -1.80% 33.80
32.75
33.18 1,143,000
127
379.25 3,240,000 540,000
20.00%
BEL 25-Oct-18 86.50 -1.55 -1.76% 89.25
86.15
87.36 4,677,750
945
4,086.48 28,071,450 297,000
1.07%
JSWSTEEL 25-Oct-18 367.40 -6.55 -1.75% 378.15
365.30
370.82 12,228,000
4,076
45,343.87 50,646,000 1,602,000
3.27%
SBIN 27-Dec-18 269.25 -4.80 -1.75% 276.90
269.25
272.15 36,000
12
97.97 120,000 3,000
2.56%
SHREECEM 29-Nov-18 15,377.15 -271.85 -1.74% 15,602.20
15,340.00
15,444.36 500
10
77.22 1,800 200
12.50%
HINDPETRO 27-Dec-18 211.30 -3.70 -1.72% 213.90
209.00
210.58 15,750
10
33.17 118,125 12,600
11.94%
BAJAJ-AUTO 29-Nov-18 2,584.00 -45.00 -1.71% 2,658.85
2,572.55
2,618.81 34,750
139
910.04 77,500 10,500
15.67%
TATAMOTORS 29-Nov-18 184.00 -3.20 -1.71% 188.85
183.30
185.59 2,095,500
1,397
3,889.04 9,804,000 1,042,500
11.90%
NATIONALUM 29-Nov-18 66.25 -1.15 -1.71% 68.10
65.75
66.85 1,104,000
138
738.02 3,000,000 392,000
15.03%
BHEL 25-Oct-18 75.10 -1.30 -1.70% 77.65
75.10
76.52 10,590,000
1,412
8,103.47 36,292,500 442,500
1.23%
TATAMOTORS 25-Oct-18 183.00 -3.15 -1.69% 188.00
182.20
184.61 12,567,000
8,378
23,199.94 63,852,000 1,534,500
2.46%
RCOM 27-Dec-18 11.65 -0.20 -1.69% 11.90
11.65
11.83 112,000
4
13.25 252,000 84,000
50.00%
LICHSGFIN 29-Nov-18 439.70 -7.50 -1.68% 450.35
436.30
441.93 157,300
143
695.16 266,200 25,300
10.50%
TITAN 25-Oct-18 799.30 -13.60 -1.67% 824.50
794.50
808.44 5,255,250
7,007
42,485.54 14,643,750 39,750
0.27%
IOC 29-Nov-18 134.05 -2.25 -1.65% 137.05
133.35
134.62 729,000
243
981.38 2,253,000 96,000
4.45%
JSWSTEEL 29-Nov-18 369.40 -6.20 -1.65% 379.25
367.70
371.42 816,000
272
3,030.79 2,538,000 270,000
11.90%
GRASIM 25-Oct-18 892.20 -14.95 -1.65% 920.00
891.10
903.19 1,048,500
1,398
9,469.95 4,538,250 42,750
0.95%
WOCKPHARMA 29-Nov-18 516.00 -8.55 -1.63% 529.80
512.90
520.55 39,600
44
206.14 94,500 3,600
3.96%
VEDL 27-Dec-18 211.15 -3.45 -1.61% 214.85
210.00
212.17 12,250
7
25.99 246,750 7,000
2.92%
AUROPHARMA 27-Dec-18 768.55 -12.45 -1.59% 775.00
768.10
770.55 5,000
5
38.53 11,000 0
0.00%
AUROPHARMA 25-Oct-18 763.55 -12.30 -1.59% 784.40
756.85
769.03 4,741,000
4,741
36,459.71 20,507,000 173,000
0.85%
NMDC 29-Nov-18 111.80 -1.80 -1.58% 114.70
111.55
112.64 288,000
48
324.40 1,254,000 132,000
11.76%
DCBBANK 25-Oct-18 165.05 -2.65 -1.58% 172.50
164.50
168.61 6,732,000
1,496
11,350.83 5,553,000 544,500
10.87%
PVR 25-Oct-18 1,323.80 -21.20 -1.58% 1,376.00
1,309.10
1,348.61 721,200
1,803
9,726.18 1,072,400 3,600
0.34%
AMARAJABAT 25-Oct-18 742.20 -11.80 -1.56% 765.95
742.20
752.76 341,600
488
2,571.43 1,341,900 26,600
2.02%
BHEL 29-Nov-18 75.55 -1.20 -1.56% 78.00
75.50
76.78 1,192,500
159
915.60 2,730,000 405,000
17.42%
ALBK 25-Oct-18 37.90 -0.60 -1.56% 39.50
37.80
38.50 6,677,000
607
2,570.65 15,191,000 341,000
2.30%
OFSS 25-Oct-18 3,929.00 -62.00 -1.55% 4,041.00
3,924.00
3,977.66 21,450
143
853.21 299,850 1,350
0.45%
LICHSGFIN 27-Dec-18 441.00 -6.90 -1.54% 441.00
441.00
441.00 1,100
1
4.85 2,200 0
0.00%
PVR 29-Nov-18 1,330.25 -20.65 -1.53% 1,385.55
1,318.00
1,353.30 66,800
167
904.00 74,400 13,600
22.37%
MINDTREE 29-Nov-18 972.45 -15.00 -1.52% 980.00
956.30
971.82 36,000
30
349.86 69,600 13,200
23.40%
GRASIM 29-Nov-18 897.85 -13.65 -1.50% 919.55
897.80
907.90 31,500
42
285.99 108,000 9,000
9.09%
RAMCOCEM 25-Oct-18 581.55 -8.80 -1.49% 597.65
578.25
585.46 210,400
263
1,231.81 1,036,800 7,200
0.70%
AMARAJABAT 29-Nov-18 740.00 -11.10 -1.48% 760.00
740.00
748.89 27,300
39
204.45 67,200 7,700
12.94%
IOC 27-Dec-18 134.00 -2.00 -1.47% 134.00
134.00
134.00 6,000
2
8.04 72,000 0
0.00%
BALKRISIND 25-Oct-18 1,035.10 -15.40 -1.47% 1,060.00
1,025.60
1,039.31 871,200
1,089
9,054.47 1,876,800 800
0.04%
HEROMOTOCO 25-Oct-18 2,843.95 -41.85 -1.45% 2,986.60
2,833.75
2,912.01 2,133,200
10,666
62,119.00 1,736,200 125,000
7.76%
GLENMARK 25-Oct-18 598.80 -8.80 -1.45% 612.40
596.20
603.83 827,000
827
4,993.67 4,381,000 108,000
2.53%
TITAN 29-Nov-18 805.50 -11.70 -1.43% 828.10
799.85
812.39 409,500
546
3,326.74 1,120,500 185,250
19.81%
ONGC 27-Dec-18 162.55 -2.35 -1.43% 162.55
162.55
162.55 3,750
1
6.10 60,000 3,750
6.67%
CHENNPETRO 29-Nov-18 263.00 -3.80 -1.42% 266.65
259.65
263.34 46,500
31
122.45 64,500 22,500
53.57%
NATIONALUM 25-Oct-18 66.10 -0.95 -1.42% 67.95
65.35
66.47 7,672,000
959
5,099.58 40,160,000 800,000
2.03%
TATASTEEL 27-Dec-18 570.40 -8.15 -1.41% 570.40
570.40
570.40 1,061
1
6.05 11,671 0
0.00%
EQUITAS 25-Oct-18 129.75 -1.85 -1.41% 134.50
128.50
131.43 5,660,000
1,415
7,438.94 11,740,000 20,000
0.17%
BHARATFIN 25-Oct-18 994.00 -14.15 -1.40% 1,023.90
992.60
1,007.43 1,354,000
2,708
13,640.60 5,928,000 560,500
10.44%
MINDTREE 25-Oct-18 969.85 -13.80 -1.40% 994.90
951.00
969.03 3,946,800
3,289
38,245.68 4,690,800 343,200
7.89%
CEATLTD 27-Dec-18 1,128.00 -16.00 -1.40% 1,128.00
1,128.00
1,128.00 350
1
3.95 700 350
100.00%
PCJEWELLER 27-Dec-18 57.20 -0.80 -1.38% 57.95
56.65
57.14 19,500
13
11.14 63,000 6,000
10.53%
FEDERALBNK 27-Dec-18 80.90 -1.10 -1.34% 83.30
80.90
82.00 38,500
7
31.57 88,000 11,000
14.29%
MRF 25-Oct-18 62,656.25 -833.15 -1.31% 64,400.00
62,177.20
62,989.44 4,540
454
2,859.72 26,200 -230
-0.87%
INDIACEM 27-Dec-18 98.00 -1.30 -1.31% 98.00
98.00
98.00 7,000
2
6.86 10,500 -7,000
-40.00%
ESCORTS 29-Nov-18 633.85 -8.35 -1.30% 650.15
630.25
638.73 150,700
137
962.57 133,100 16,500
14.15%
HEROMOTOCO 29-Nov-18 2,860.25 -37.60 -1.30% 3,000.00
2,850.10
2,933.11 120,600
603
3,537.33 114,800 39,000
51.45%
PTC 25-Oct-18 76.10 -1.00 -1.30% 78.15
76.05
77.06 2,512,000
314
1,935.75 9,760,000 -8,000
-0.08%
OIL 29-Nov-18 207.30 -2.70 -1.29% 211.05
206.65
209.21 84,975
25
177.78 356,895 0
0.00%
MRF 29-Nov-18 63,000.00 -799.80 -1.25% 64,299.05
62,576.00
63,281.22 280
28
177.19 1,230 -50
-3.91%
ZEEL 25-Oct-18 465.45 -5.85 -1.24% 476.90
463.50
469.43 2,277,600
1,752
10,691.74 9,831,900 -26,000
-0.26%
GODREJCP 25-Oct-18 743.35 -9.30 -1.24% 763.70
739.75
749.28 1,148,400
957
8,604.73 5,118,000 130,800
2.62%
SUNTV 25-Oct-18 661.10 -8.25 -1.23% 677.00
656.70
665.16 1,864,000
1,864
12,398.58 6,821,000 85,000
1.26%
BHARATFIN 29-Nov-18 1,000.70 -12.45 -1.23% 1,022.05
999.05
1,010.44 108,500
217
1,096.33 271,000 53,500
24.60%
HINDALCO 29-Nov-18 229.40 -2.85 -1.23% 235.00
225.50
229.09 822,500
235
1,884.27 1,928,500 126,000
6.99%
WOCKPHARMA 25-Oct-18 514.00 -6.35 -1.22% 532.00
511.70
520.13 1,058,400
1,176
5,505.06 3,352,500 17,100
0.51%
TATACHEM 25-Oct-18 669.20 -8.15 -1.20% 687.70
667.60
675.96 980,250
1,307
6,626.10 2,927,250 88,500
3.12%
GRANULES 25-Oct-18 96.55 -1.15 -1.18% 99.45
94.70
96.88 7,255,000
1,451
7,028.64 12,870,000 -20,000
-0.16%
KTKBANK 29-Nov-18 98.95 -1.15 -1.15% 101.40
98.95
100.05 472,500
105
472.74 1,233,000 162,000
15.13%
KPIT 29-Nov-18 212.95 -2.45 -1.14% 215.80
212.25
214.02 63,000
14
134.83 333,000 13,500
4.23%
BAJAJ-AUTO 27-Dec-18 2,620.00 -30.00 -1.13% 2,620.00
2,620.00
2,620.00 500
2
13.10 1,500 500
50.00%
TATAMTRDVR 25-Oct-18 100.45 -1.15 -1.13% 102.75
100.05
101.44 2,844,800
1,016
2,885.77 27,414,800 56,000
0.20%
HINDALCO 25-Oct-18 228.35 -2.60 -1.13% 234.20
224.05
228.08 14,388,500
4,111
32,817.29 34,230,000 297,500
0.88%
CASTROLIND 29-Nov-18 141.60 -1.60 -1.12% 144.05
141.30
142.27 159,600
57
227.06 588,000 98,000
20.00%
INDIGO 27-Dec-18 858.50 -9.60 -1.11% 858.50
858.50
858.50 600
1
5.15 3,600 0
0.00%
BALKRISIND 29-Nov-18 1,042.55 -11.55 -1.10% 1,058.80
1,032.10
1,042.19 26,400
33
275.14 88,000 6,400
7.84%
TATAPOWER 25-Oct-18 72.90 -0.80 -1.09% 74.55
72.65
73.72 12,645,000
1,405
9,321.89 42,975,000 945,000
2.25%
PAGEIND 25-Oct-18 28,349.95 -310.45 -1.08% 29,149.60
28,316.70
28,635.21 16,525
661
4,731.97 121,850 1,275
1.06%
KTKBANK 25-Oct-18 98.45 -1.05 -1.06% 101.45
98.30
99.49 5,215,500
1,159
5,188.90 18,900,000 459,000
2.49%
CASTROLIND 27-Dec-18 142.95 -1.50 -1.04% 143.30
141.95
142.73 8,400
3
11.99 5,600 0
0.00%
NHPC 25-Oct-18 23.90 -0.25 -1.04% 24.40
23.85
24.05 2,376,000
88
571.43 18,873,000 -81,000
-0.43%
TATAMTRDVR 29-Nov-18 101.10 -1.05 -1.03% 103.10
100.75
101.94 422,800
151
431.00 1,666,000 134,400
8.78%
SUNTV 29-Nov-18 663.95 -6.85 -1.02% 680.10
658.00
667.40 125,000
125
834.25 275,000 51,000
22.77%
GRANULES 29-Nov-18 97.05 -1.00 -1.02% 99.65
95.50
97.49 590,000
118
575.19 605,000 395,000
188.10%
ESCORTS 25-Oct-18 632.05 -6.50 -1.02% 648.05
625.85
637.76 4,280,100
3,891
27,296.77 4,821,300 236,500
5.16%
TATAPOWER 29-Nov-18 73.40 -0.75 -1.01% 74.70
73.15
74.07 909,000
101
673.30 1,818,000 306,000
20.24%
MANAPPURAM 27-Dec-18 73.50 -0.75 -1.01% 74.65
73.50
73.82 30,000
5
22.15 42,000 24,000
133.33%
ZEEL 29-Nov-18 468.85 -4.70 -0.99% 478.20
466.50
470.82 75,400
58
355.00 370,500 16,900
4.78%
INFRATEL 29-Nov-18 266.10 -2.60 -0.97% 270.10
264.00
268.06 278,800
164
747.35 224,400 57,800
34.69%
IGL 29-Nov-18 246.00 -2.40 -0.97% 251.60
245.80
247.43 88,000
32
217.74 214,500 41,250
23.81%
GODREJCP 29-Nov-18 748.00 -7.20 -0.95% 759.10
743.75
752.23 20,400
17
153.45 46,800 4,800
11.43%
TATAELXSI 27-Dec-18 1,046.35 -10.05 -0.95% 1,046.35
1,046.35
1,046.35 800
1
8.37 4,800 0
0.00%
CASTROLIND 25-Oct-18 141.35 -1.35 -0.95% 143.85
140.85
141.96 991,200
354
1,407.11 9,186,800 103,600
1.14%
MARICO 25-Oct-18 314.95 -3.00 -0.94% 325.10
313.70
319.93 2,249,000
865
7,195.23 8,182,200 80,600
0.99%
INFRATEL 25-Oct-18 264.60 -2.50 -0.94% 271.65
262.45
266.52 2,164,100
1,273
5,767.76 7,031,200 176,800
2.58%
BOSCHLTD 25-Oct-18 18,851.35 -172.10 -0.90% 19,237.45
18,715.10
18,965.87 12,180
406
2,310.04 126,300 1,140
0.91%
LT 27-Dec-18 1,228.80 -11.20 -0.90% 1,240.00
1,228.80
1,234.40 1,500
2
18.52 27,750 0
0.00%
KPIT 25-Oct-18 212.35 -1.90 -0.89% 218.45
210.75
213.61 4,635,000
1,030
9,900.82 10,233,000 387,000
3.93%
ICICIBANK 27-Dec-18 323.00 -2.85 -0.87% 329.00
323.00
326.73 19,250
7
62.90 156,750 -13,750
-8.06%
IGL 25-Oct-18 245.20 -2.15 -0.87% 250.95
244.65
247.88 1,243,000
452
3,081.15 3,236,750 2,750
0.09%
BHEL 27-Dec-18 76.35 -0.65 -0.84% 77.90
76.35
77.12 30,000
4
23.14 135,000 -7,500
-5.26%
LT 25-Oct-18 1,217.75 -10.35 -0.84% 1,239.85
1,215.35
1,229.77 2,913,750
3,885
35,832.42 11,682,750 161,250
1.40%
LT 29-Nov-18 1,223.90 -10.35 -0.84% 1,244.90
1,221.35
1,234.01 547,500
730
6,756.20 1,686,750 230,250
15.81%
TATACHEM 29-Nov-18 675.50 -5.55 -0.81% 690.00
671.00
677.50 35,250
47
238.82 105,000 12,750
13.82%
UPL 25-Oct-18 637.80 -5.20 -0.81% 653.90
633.00
640.45 2,434,800
2,029
15,593.68 14,682,000 -151,200
-1.02%
BERGEPAINT 29-Nov-18 282.65 -2.20 -0.77% 285.40
282.65
284.09 220,000
100
625.00 418,000 158,400
61.02%
BANKNIFTY 29-Nov-18 25,550.00 -196.70 -0.76% 25,999.85
25,540.00
25,768.63 92,800
2,320
23,913.29 128,360 10,480
8.89%
DALMIABHA 25-Oct-18 2,079.75 -15.70 -0.75% 2,125.00
2,056.00
2,087.37 109,200
364
2,279.41 427,500 -4,500
-1.04%
BANKNIFTY 25-Oct-18 25,435.00 -187.50 -0.73% 25,892.90
25,420.00
25,664.54 3,281,000
82,025
842,053.56 1,619,920 191,360
13.40%
GLENMARK 29-Nov-18 606.40 -4.45 -0.73% 612.50
600.05
606.26 64,000
64
388.01 152,000 30,000
24.59%
BANKNIFTY 27-Dec-18 25,650.00 -187.90 -0.73% 26,099.95
25,642.25
25,857.60 3,600
90
930.87 9,760 640
7.02%
ASIANPAINT 29-Nov-18 1,262.15 -9.15 -0.72% 1,280.35
1,261.00
1,274.73 72,000
120
917.81 145,200 14,400
11.01%
BHARTIARTL 29-Nov-18 294.35 -2.10 -0.71% 298.25
292.55
295.67 510,000
300
1,507.92 5,096,600 217,600
4.46%
BHARTIARTL 25-Oct-18 292.50 -2.05 -0.70% 298.70
288.90
293.76 4,911,300
2,889
14,427.43 51,132,600 496,400
0.98%
MFSL 25-Oct-18 388.50 -2.70 -0.69% 401.75
384.80
391.78 712,800
594
2,792.61 2,462,400 51,600
2.14%
TCS 25-Oct-18 1,946.00 -13.30 -0.68% 1,986.65
1,943.70
1,961.34 2,424,000
4,848
47,542.88 9,633,000 238,500
2.54%
IDBI 25-Oct-18 59.05 -0.40 -0.67% 59.70
58.25
59.18 1,450,000
145
858.11 44,920,000 -160,000
-0.35%
INDUSINDBK 29-Nov-18 1,621.75 -10.40 -0.64% 1,657.25
1,620.00
1,637.51 116,700
389
1,910.97 198,000 43,200
27.91%
ASIANPAINT 25-Oct-18 1,259.00 -8.05 -0.64% 1,280.20
1,254.00
1,270.54 1,003,200
1,672
12,746.06 5,661,600 125,400
2.27%
VEDL 25-Oct-18 211.40 -1.35 -0.63% 216.85
209.35
212.31 9,877,000
5,644
20,969.86 43,204,000 1,048,250
2.49%
INDUSINDBK 25-Oct-18 1,615.60 -10.15 -0.62% 1,653.00
1,614.45
1,634.45 2,426,400
8,088
39,658.29 7,391,400 226,200
3.16%
NHPC 29-Nov-18 24.10 -0.15 -0.62% 24.40
24.00
24.15 594,000
22
143.45 4,455,000 351,000
8.55%
CADILAHC 25-Oct-18 378.65 -2.35 -0.62% 385.00
376.20
379.97 1,670,400
1,044
6,347.02 9,195,200 51,200
0.56%
COLPAL 25-Oct-18 1,096.20 -6.75 -0.61% 1,118.75
1,086.40
1,099.50 613,200
876
6,742.13 1,656,900 86,800
5.53%
SIEMENS 25-Oct-18 935.50 -5.75 -0.61% 946.75
930.85
939.69 154,500
309
1,451.82 1,231,000 -7,000
-0.57%
BANKBARODA 25-Oct-18 99.55 -0.60 -0.60% 102.95
99.25
100.38 23,316,000
5,829
23,404.60 80,228,000 1,972,000
2.52%
MFSL 29-Nov-18 389.95 -2.35 -0.60% 395.65
387.00
390.86 3,600
3
14.07 19,200 -1,200
-5.88%
BANKBARODA 29-Nov-18 100.15 -0.60 -0.60% 103.15
99.90
101.02 2,168,000
542
2,190.11 7,080,000 740,000
11.67%
BERGEPAINT 25-Oct-18 285.30 -1.65 -0.58% 288.65
285.00
287.23 954,800
434
2,742.47 2,112,000 70,400
3.45%
NIFTY 25-Oct-18 10,530.15 -59.70 -0.56% 10,699.95
10,518.15
10,613.43 8,916,975
118,893
946,396.90 21,125,400 504,375
2.45%
BOSCHLTD 29-Nov-18 19,033.85 -107.00 -0.56% 19,284.85
18,995.30
19,121.86 840
28
160.62 900 390
76.47%
RAMCOCEM 29-Nov-18 585.00 -3.20 -0.54% 591.00
581.00
584.54 40,000
50
233.82 60,000 34,400
134.38%
UPL 29-Nov-18 643.40 -3.45 -0.53% 652.05
636.90
643.87 118,800
99
764.92 987,600 26,400
2.75%
TCS 29-Nov-18 1,960.50 -10.25 -0.52% 1,995.00
1,955.10
1,968.96 242,500
485
4,774.73 578,000 86,000
17.48%
DRREDDY 29-Nov-18 2,574.80 -13.40 -0.52% 2,611.85
2,568.85
2,592.26 29,750
119
771.20 164,250 2,250
1.39%
NIFTY 29-Nov-18 10,584.50 -54.90 -0.52% 10,744.95
10,571.90
10,668.41 1,017,150
13,562
108,513.73 2,190,900 191,025
9.55%
NIFTY 27-Dec-18 10,628.75 -54.65 -0.51% 10,790.80
10,620.00
10,716.52 140,100
1,868
15,013.84 347,625 5,400
1.58%
VEDL 29-Nov-18 211.15 -1.05 -0.49% 215.60
208.95
212.72 686,000
392
1,459.26 2,203,250 157,500
7.70%
DABUR 29-Nov-18 405.15 -2.00 -0.49% 423.20
405.15
414.91 390,000
156
1,618.15 245,000 67,500
38.03%
ICICIBANK 29-Nov-18 321.10 -1.55 -0.48% 329.95
320.25
325.94 4,680,500
1,702
15,255.62 9,157,500 979,000
11.97%
NMDC 27-Dec-18 112.50 -0.50 -0.44% 114.00
112.50
113.25 12,000
2
13.59 90,000 6,000
7.14%
GAIL 29-Nov-18 352.50 -1.55 -0.44% 365.00
352.00
358.75 482,727
181
1,731.78 1,101,471 101,346
10.13%
NESTLEIND 25-Oct-18 9,721.95 -41.70 -0.43% 9,877.25
9,705.00
9,779.42 49,900
499
4,879.93 362,000 2,700
0.75%
DIVISLAB 29-Nov-18 1,311.45 -5.55 -0.42% 1,323.00
1,299.05
1,311.95 72,800
91
955.10 69,600 11,200
19.18%
DRREDDY 25-Oct-18 2,563.00 -10.20 -0.40% 2,598.00
2,550.10
2,578.24 1,049,000
4,196
27,045.74 4,105,750 58,500
1.45%
MARICO 29-Nov-18 315.45 -1.25 -0.39% 322.65
315.45
319.83 46,800
18
149.68 104,000 28,600
37.93%
ULTRACEMCO 25-Oct-18 3,743.55 -14.15 -0.38% 3,815.20
3,740.00
3,765.47 520,400
2,602
19,595.51 2,261,200 44,600
2.01%
ICICIBANK 25-Oct-18 319.75 -1.20 -0.37% 327.20
318.20
323.76 40,081,250
14,575
129,767.06 97,963,250 1,204,500
1.24%
RELINFRA 27-Dec-18 336.75 -1.25 -0.37% 336.75
336.75
336.75 1,300
1
4.38 2,600 0
0.00%
HDFC 25-Oct-18 1,753.95 -6.25 -0.36% 1,777.05
1,747.50
1,758.45 2,712,500
5,425
47,697.96 23,754,000 184,000
0.78%
DABUR 25-Oct-18 405.75 -1.40 -0.34% 422.30
403.85
415.66 8,872,500
3,549
36,879.43 17,487,500 372,500
2.18%
DIVISLAB 25-Oct-18 1,305.00 -4.50 -0.34% 1,320.15
1,291.60
1,304.02 1,584,000
1,980
20,655.68 2,621,600 52,800
2.06%
COLPAL 29-Nov-18 1,099.95 -3.75 -0.34% 1,099.95
1,084.95
1,090.72 2,800
4
30.54 23,800 1,400
6.25%
IDBI 29-Nov-18 59.70 -0.20 -0.33% 59.85
59.10
59.69 300,000
30
179.07 1,300,000 200,000
18.18%
HDFC 29-Nov-18 1,764.10 -5.35 -0.30% 1,783.45
1,758.55
1,770.29 229,500
459
4,062.82 962,000 107,500
12.58%
RECLTD 25-Oct-18 105.20 -0.30 -0.28% 107.50
104.05
105.42 8,976,000
1,496
9,462.50 37,566,000 408,000
1.10%
SUNPHARMA 25-Oct-18 602.00 -1.70 -0.28% 608.65
600.40
604.26 4,638,700
4,217
28,029.81 32,036,400 218,900
0.69%
EXIDEIND 25-Oct-18 263.65 -0.70 -0.26% 267.75
262.55
265.03 4,580,000
1,145
12,138.37 5,508,000 164,000
3.07%
CADILAHC 29-Nov-18 382.00 -0.90 -0.24% 385.90
378.75
382.46 158,400
99
605.82 222,400 84,800
61.63%
EXIDEIND 29-Nov-18 263.05 -0.60 -0.23% 266.20
263.05
264.45 84,000
21
222.14 288,000 12,000
4.35%
SUNPHARMA 29-Nov-18 605.60 -1.35 -0.22% 611.00
604.10
607.57 305,800
278
1,857.95 1,156,100 148,500
14.74%
CUMMINSIND 25-Oct-18 700.00 -1.55 -0.22% 706.60
695.10
701.33 386,400
552
2,709.94 1,145,900 53,200
4.87%
RECLTD 29-Nov-18 105.65 -0.20 -0.19% 107.80
104.70
105.93 612,000
102
648.29 1,872,000 216,000
13.04%
NESTLEIND 29-Nov-18 9,772.20 -15.55 -0.16% 9,910.00
9,765.00
9,817.95 4,100
41
402.54 4,900 1,500
44.12%
ULTRACEMCO 29-Nov-18 3,771.00 -5.75 -0.15% 3,810.85
3,760.00
3,780.79 17,600
88
665.42 45,200 5,000
12.44%
RELIANCE 25-Oct-18 1,161.50 -1.65 -0.14% 1,182.75
1,143.15
1,169.47 20,528,000
20,528
240,068.80 48,799,000 1,343,000
2.83%
PTC 29-Nov-18 76.90 -0.10 -0.13% 78.30
76.50
77.33 144,000
18
111.36 320,000 96,000
42.86%
AMBUJACEM 25-Oct-18 221.55 -0.25 -0.11% 227.60
218.10
224.58 7,422,500
2,969
16,669.45 13,282,500 752,500
6.01%
RELIANCE 29-Nov-18 1,168.50 -1.20 -0.10% 1,184.00
1,160.00
1,175.57 1,381,000
1,381
16,234.62 2,054,000 114,000
5.88%
INFIBEAM 25-Oct-18 51.50 -0.05 -0.10% 53.10
49.70
51.01 5,668,000
1,417
2,891.25 24,796,000 400,000
1.64%
BIOCON 27-Dec-18 635.00 -0.60 -0.09% 635.00
635.00
635.00 900
1
5.72 6,300 0
0.00%
TCS 27-Dec-18 1,985.45 -1.60 -0.08% 1,988.00
1,985.45
1,986.72 1,000
2
19.87 15,000 500
3.45%
ACC 25-Oct-18 1,547.05 -1.20 -0.08% 1,574.00
1,544.00
1,558.65 1,549,200
3,873
24,146.61 1,261,200 133,200
11.81%
GAIL 25-Oct-18 351.70 -0.20 -0.06% 363.70
350.40
358.23 7,742,301
2,903
27,735.24 20,346,543 1,029,462
5.33%
TATAGLOBAL 29-Nov-18 235.95 -0.10 -0.04% 239.95
233.00
236.37 515,250
229
1,217.90 472,500 150,750
46.85%
HDFCBANK 25-Oct-18 1,997.65 -0.50 -0.03% 2,015.00
1,997.20
2,006.45 3,757,000
7,514
75,382.33 11,818,000 69,000
0.59%
Sections
Follow us on
Available On