Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
May 23, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
JPASSOCIAT 26-Jul-18 15.20 -3.25 -17.62% 15.20
15.20
15.20 68,000
2
10.34 374,000 0
0.00%
AMBUJACEM 26-Jul-18 208.00 -38.75 -15.70% 213.10
208.00
210.55 5,000
2
10.53 - 0
0.00%
FORTIS 31-May-18 125.95 -18.05 -12.53% 130.75
123.30
127.29 49,000
0
62.37 56,000 0
0.00%
ADANIPOWER 26-Jul-18 20.20 -2.80 -12.17% 20.70
20.20
20.30 160,000
8
32.48 340,000 100,000
41.67%
HINDPETRO 28-Jun-18 285.55 -27.85 -8.89% 310.75
282.75
300.91 5,863,725
3,723
17,644.53 3,513,825 976,500
38.49%
HINDPETRO 31-May-18 286.50 -26.75 -8.54% 312.15
283.40
295.94 29,222,550
18,554
86,481.21 30,778,650 365,400
1.20%
GSFC 26-Jul-18 112.90 -10.10 -8.21% 112.90
112.00
112.45 9,000
2
10.12 45,000 4,500
11.11%
CADILAHC 26-Jul-18 346.50 -30.95 -8.20% 352.75
346.50
349.42 6,400
4
22.36 6,400 1,600
33.33%
HINDPETRO 26-Jul-18 288.00 -25.35 -8.09% 310.20
285.00
293.17 58,275
37
170.84 55,125 34,650
169.23%
VEDL 28-Jun-18 252.15 -20.00 -7.35% 264.75
251.75
258.77 3,990,000
2,280
10,324.92 5,318,250 1,310,750
32.71%
VEDL 31-May-18 251.05 -19.60 -7.24% 265.85
250.45
257.77 39,040,750
22,309
100,635.34 44,192,750 -129,500
-0.29%
SRF 26-Jul-18 1,816.95 -140.05 -7.16% 1,816.95
1,816.95
1,816.95 500
1
9.08 500 0
0.00%
BALRAMCHIN 28-Jun-18 68.65 -5.10 -6.92% 74.80
68.00
70.02 787,500
225
551.41 941,500 392,000
71.34%
VEDL 26-Jul-18 254.55 -18.20 -6.67% 264.10
254.25
259.40 68,250
39
177.04 85,750 26,250
44.12%
BALRAMCHIN 31-May-18 68.55 -4.85 -6.61% 74.80
67.65
70.75 8,193,500
2,341
5,796.90 14,556,500 -402,500
-2.69%
JINDALSTEL 31-May-18 226.35 -15.15 -6.27% 243.10
225.30
232.43 26,824,500
11,922
62,348.19 32,139,000 492,750
1.56%
TATASTEEL 31-May-18 542.95 -36.30 -6.27% 577.20
538.70
554.32 32,099,494
30,254
177,933.92 24,477,270 2,742,685
12.62%
NIFTYMID50 31-May-18 4,822.00 -320.00 -6.22% 4,822.00
4,822.00
4,822.00 200
3
9.64 591,800 0
0.00%
CENTURYTEX 31-May-18 939.75 -62.35 -6.22% 1,013.35
931.70
965.12 4,854,850
8,827
46,855.13 6,343,700 470,800
8.02%
TATASTEEL 26-Jul-18 539.55 -35.75 -6.21% 567.75
535.80
548.15 168,699
159
924.72 284,348 82,758
41.05%
TATASTEEL 28-Jun-18 545.70 -35.80 -6.16% 577.80
541.80
556.92 4,461,505
4,205
24,847.01 3,701,829 1,885,397
103.80%
CENTURYTEX 28-Jun-18 944.90 -61.70 -6.13% 1,016.95
935.80
961.20 426,250
775
4,097.12 348,150 124,300
55.53%
JINDALSTEL 28-Jun-18 227.75 -14.75 -6.08% 244.00
226.75
233.81 3,073,500
1,366
7,186.15 2,054,250 407,250
24.73%
BPCL 26-Jul-18 374.05 -22.95 -5.78% 378.40
374.05
376.22 3,600
2
13.54 5,400 1,800
50.00%
SAIL 28-Jun-18 68.85 -4.20 -5.75% 72.85
68.65
70.63 6,984,000
582
4,932.80 9,276,000 2,412,000
35.14%
BPCL 31-May-18 375.05 -22.50 -5.66% 394.80
370.70
377.88 17,137,800
9,521
64,760.32 12,540,600 765,000
6.50%
CENTURYTEX 26-Jul-18 952.00 -56.20 -5.57% 952.00
952.00
952.00 4,400
8
41.89 6,050 1,100
22.22%
SAIL 31-May-18 68.65 -4.05 -5.57% 72.50
68.25
70.33 64,860,000
5,405
45,616.04 98,412,000 3,492,000
3.68%
SRF 31-May-18 1,798.85 -105.60 -5.54% 1,898.00
1,796.60
1,847.78 1,627,000
3,254
30,063.38 764,000 55,000
7.76%
BPCL 28-Jun-18 375.00 -21.75 -5.48% 393.70
371.00
377.45 1,242,000
690
4,687.93 1,110,600 172,800
18.43%
WIPRO 26-Jul-18 266.50 -15.25 -5.41% 266.95
266.50
266.72 4,800
2
12.80 7,200 2,400
50.00%
ONGC 28-Jun-18 176.55 -10.10 -5.41% 186.15
175.80
180.28 1,661,250
443
2,994.90 1,965,000 738,750
60.24%
SRF 28-Jun-18 1,807.65 -103.25 -5.40% 1,900.00
1,805.00
1,844.15 40,000
80
737.66 51,500 12,500
32.05%
JINDALSTEL 26-Jul-18 228.00 -13.00 -5.39% 243.15
228.00
233.90 45,000
20
105.26 110,250 24,750
28.95%
ONGC 31-May-18 175.90 -10.00 -5.38% 185.75
174.80
179.67 11,673,750
3,113
20,974.23 36,266,250 1,095,000
3.11%
CESC 26-Jul-18 1,025.95 -57.55 -5.31% 1,025.95
1,025.95
1,025.95 550
1
5.64 - 0
0.00%
DIVISLAB 26-Jul-18 1,079.40 -58.00 -5.10% 1,079.40
1,079.40
1,079.40 800
1
8.64 1,600 0
0.00%
BERGEPAINT 28-Jun-18 276.40 -13.80 -4.76% 291.80
276.35
284.31 228,800
104
650.50 277,200 17,600
6.78%
IOC 28-Jun-18 154.25 -7.65 -4.73% 161.90
153.60
156.01 2,523,000
841
3,936.13 6,234,000 888,000
16.61%
IOC 31-May-18 153.60 -7.60 -4.71% 161.05
152.85
155.42 24,513,000
8,171
38,098.10 42,450,000 1,713,000
4.21%
IOC 26-Jul-18 155.00 -7.60 -4.67% 160.00
154.50
156.40 48,000
16
75.07 99,000 36,000
57.14%
SAIL 26-Jul-18 69.50 -3.40 -4.66% 72.50
69.50
70.52 348,000
29
245.41 588,000 300,000
104.17%
ARVIND 26-Jul-18 385.20 -18.80 -4.65% 388.00
385.20
386.53 6,000
3
23.19 14,000 4,000
40.00%
HCC 31-May-18 15.80 -0.75 -4.53% 16.60
15.70
16.16 7,335,000
489
1,185.34 41,010,000 180,000
0.44%
MOTHERSUMI 28-Jun-18 321.50 -14.80 -4.40% 342.00
315.00
323.89 1,107,200
692
3,586.11 481,600 246,400
104.76%
BERGEPAINT 31-May-18 279.80 -12.60 -4.31% 294.05
279.05
287.23 3,601,400
1,637
10,344.30 2,186,800 156,200
7.69%
OIL 31-May-18 228.55 -10.25 -4.29% 238.40
228.25
233.13 1,515,954
446
3,534.14 2,742,993 135,960
5.22%
MOTHERSUMI 31-May-18 320.55 -14.20 -4.24% 340.80
314.55
324.24 21,132,800
13,208
68,520.99 14,412,800 1,028,800
7.69%
ADANIENT 31-May-18 117.60 -5.10 -4.16% 122.15
117.00
119.07 9,028,000
2,257
10,749.64 13,432,000 180,000
1.36%
TORNTPOWER 28-Jun-18 213.70 -9.10 -4.08% 223.50
212.00
217.38 198,000
66
430.41 306,000 129,000
72.88%
CHENNPETRO 31-May-18 269.40 -11.45 -4.08% 284.40
268.65
274.37 1,024,500
683
2,810.92 3,753,000 13,500
0.36%
CGPOWER 28-Jun-18 72.20 -3.05 -4.05% 75.40
72.20
73.13 708,000
59
517.76 1,296,000 468,000
56.52%
ADANIENT 28-Jun-18 118.45 -5.00 -4.05% 122.90
117.90
119.51 520,000
130
621.45 676,000 164,000
32.03%
ONGC 26-Jul-18 179.80 -7.45 -3.98% 184.40
179.80
181.46 37,500
10
68.05 78,750 3,750
5.00%
HCC 28-Jun-18 15.90 -0.65 -3.93% 16.55
15.85
16.23 600,000
40
97.38 4,620,000 270,000
6.21%
NATIONALUM 28-Jun-18 71.00 -2.90 -3.92% 73.50
70.75
71.76 1,288,000
161
924.27 1,992,000 664,000
50.00%
CGPOWER 31-May-18 71.85 -2.90 -3.88% 74.80
71.70
73.08 3,828,000
319
2,797.50 17,268,000 168,000
0.98%
GODFRYPHLP 31-May-18 761.00 -30.70 -3.88% 790.00
760.20
776.13 104,000
208
807.18 622,000 8,500
1.39%
TORNTPOWER 31-May-18 214.00 -8.55 -3.84% 225.00
212.35
218.84 2,481,000
827
5,429.42 4,215,000 -81,000
-1.89%
GODFRYPHLP 28-Jun-18 767.00 -30.35 -3.81% 794.90
767.00
784.46 19,500
39
152.97 29,000 15,500
114.81%
NATIONALUM 31-May-18 70.80 -2.80 -3.80% 73.75
70.20
71.82 13,616,000
1,702
9,779.01 51,160,000 464,000
0.92%
MRPL 31-May-18 96.55 -3.70 -3.69% 100.60
95.05
97.61 2,902,500
645
2,833.13 5,499,000 306,000
5.89%
IFCI 26-Jul-18 17.20 -0.65 -3.64% 17.55
17.20
17.32 200,000
8
34.64 275,000 150,000
120.00%
MRPL 28-Jun-18 97.05 -3.60 -3.58% 100.00
95.15
97.44 265,500
59
258.70 247,500 117,000
89.66%
CHOLAFIN 31-May-18 1,489.55 -53.60 -3.47% 1,543.80
1,482.10
1,507.86 544,000
1,088
8,202.76 1,187,000 57,000
5.04%
JUSTDIAL 28-Jun-18 415.00 -14.85 -3.45% 427.75
412.00
417.44 35,000
25
146.10 96,600 -2,800
-2.82%
DRREDDY 26-Jul-18 1,960.00 -70.00 -3.45% 1,986.25
1,959.20
1,966.55 3,000
12
59.00 22,750 1,000
4.60%
CHENNPETRO 28-Jun-18 270.75 -9.30 -3.32% 278.00
270.75
273.82 25,500
17
69.82 90,000 19,500
27.66%
BAJFINANCE 28-Jun-18 2,095.05 -71.95 -3.32% 2,160.00
2,084.90
2,114.89 258,500
517
5,466.99 307,000 24,500
8.67%
MANAPPURAM 28-Jun-18 111.10 -3.80 -3.31% 115.30
109.70
112.75 570,000
95
642.67 912,000 162,000
21.60%
BAJFINANCE 31-May-18 2,086.90 -71.10 -3.29% 2,154.95
2,074.00
2,108.30 5,134,500
10,269
108,250.66 5,378,500 -134,000
-2.43%
SREINFRA 28-Jun-18 72.05 -2.45 -3.29% 74.00
71.90
72.87 225,000
45
163.96 880,000 145,000
19.73%
GSFC 31-May-18 109.75 -3.70 -3.26% 115.35
109.60
112.51 4,477,500
995
5,037.64 17,815,500 342,000
1.96%
JPASSOCIAT 31-May-18 15.10 -0.50 -3.21% 15.95
14.95
15.40 45,118,000
1,327
6,948.17 181,322,000 -11,492,000
-5.96%
JPASSOCIAT 28-Jun-18 15.20 -0.50 -3.18% 15.85
15.05
15.33 3,910,000
115
599.40 11,084,000 850,000
8.31%
OIL 28-Jun-18 231.05 -7.40 -3.10% 236.45
231.05
233.82 74,778
22
174.85 180,147 44,187
32.50%
GSFC 28-Jun-18 110.55 -3.50 -3.07% 116.00
110.55
113.35 526,500
117
596.79 1,264,500 409,500
47.89%
BAJAJFINSV 31-May-18 5,800.00 -182.25 -3.05% 5,978.85
5,789.60
5,885.23 422,000
3,376
24,835.67 658,000 -100,125
-13.21%
DRREDDY 31-May-18 1,955.80 -60.20 -2.99% 1,997.35
1,938.00
1,967.53 1,817,000
7,268
35,750.02 4,934,000 -172,250
-3.37%
MANAPPURAM 31-May-18 110.50 -3.40 -2.99% 114.90
109.00
111.99 9,498,000
1,583
10,636.81 18,222,000 834,000
4.80%
PIDILITIND 31-May-18 1,087.15 -32.90 -2.94% 1,132.55
1,080.40
1,113.15 4,126,000
4,126
45,928.57 1,974,000 90,000
4.78%
DRREDDY 28-Jun-18 1,966.30 -59.40 -2.93% 2,005.00
1,949.85
1,973.59 252,750
1,011
4,988.25 624,250 111,750
21.80%
BEML 28-Jun-18 922.05 -27.50 -2.90% 973.90
916.95
943.86 61,200
204
577.64 167,400 18,300
12.27%
BAJAJFINSV 28-Jun-18 5,838.55 -172.85 -2.88% 6,031.85
5,819.00
5,908.96 32,750
262
1,935.18 24,125 -4,000
-14.22%
NCC 31-May-18 104.35 -3.00 -2.79% 109.55
104.10
107.33 22,152,000
2,769
23,775.74 34,856,000 -1,832,000
-4.99%
NCC 28-Jun-18 104.85 -3.00 -2.78% 110.00
104.80
107.62 1,768,000
221
1,902.72 3,392,000 200,000
6.27%
ICICIPRULI 31-May-18 409.35 -11.20 -2.66% 423.75
408.70
415.55 2,129,400
1,638
8,848.72 4,655,300 189,800
4.25%
HINDALCO 31-May-18 228.80 -6.25 -2.66% 234.80
228.05
231.32 30,632,000
8,752
70,857.94 38,104,500 -637,000
-1.64%
KSCL 26-Jul-18 477.10 -12.90 -2.63% 489.95
467.75
478.30 10,500
7
50.22 15,000 4,500
42.86%
BEML 31-May-18 921.00 -24.90 -2.63% 969.90
914.35
946.35 665,100
2,217
6,294.17 2,130,900 -117,600
-5.23%
HINDALCO 28-Jun-18 229.95 -6.15 -2.60% 235.50
229.30
232.13 1,883,000
538
4,371.01 1,613,500 234,500
17.01%
ICICIPRULI 28-Jun-18 408.50 -10.85 -2.59% 422.00
407.65
413.79 231,400
178
957.51 292,500 91,000
45.16%
GMRINFRA 31-May-18 17.00 -0.45 -2.58% 17.45
16.85
17.12 36,720,000
816
6,286.46 267,750,000 -9,180,000
-3.31%
UNIONBANK 28-Jun-18 86.90 -2.30 -2.58% 92.15
86.25
89.49 2,656,000
664
2,376.85 2,872,000 544,000
23.37%
AMARAJABAT 31-May-18 771.90 -20.25 -2.56% 809.30
769.35
793.14 1,358,700
1,941
10,776.39 1,764,000 46,900
2.73%
PIDILITIND 28-Jun-18 1,094.35 -28.70 -2.56% 1,133.65
1,081.40
1,110.05 220,000
220
2,442.11 111,000 13,000
13.27%
JSWSTEEL 31-May-18 311.00 -8.15 -2.55% 323.30
308.50
316.44 22,440,000
7,480
71,009.14 63,261,000 2,340,000
3.84%
L&TFH 31-May-18 162.40 -4.25 -2.55% 167.40
162.40
164.27 8,716,500
1,937
14,318.59 34,123,500 747,000
2.24%
ITC 26-Jul-18 272.00 -7.10 -2.54% 276.25
271.50
273.90 64,800
27
177.49 206,400 24,000
13.16%
DIVISLAB 31-May-18 1,098.65 -28.55 -2.53% 1,127.10
1,084.00
1,102.90 1,404,000
1,755
15,484.72 2,875,200 80,000
2.86%
INDUSINDBK 28-Jun-18 1,839.25 -47.60 -2.52% 1,878.00
1,836.60
1,854.09 323,100
1,077
5,990.56 862,800 145,200
20.23%
CHOLAFIN 28-Jun-18 1,508.00 -39.00 -2.52% 1,542.50
1,494.90
1,510.24 30,000
60
453.07 26,000 10,000
62.50%
JUSTDIAL 31-May-18 421.50 -10.90 -2.52% 437.35
409.15
421.15 1,962,800
1,402
8,266.33 3,211,600 -478,800
-12.97%
JSWSTEEL 28-Jun-18 312.75 -8.05 -2.51% 324.50
310.45
318.09 2,793,000
931
8,884.25 7,935,000 1,677,000
26.80%
AMARAJABAT 28-Jun-18 773.45 -19.90 -2.51% 807.75
769.75
789.30 79,100
113
624.34 102,200 28,700
39.05%
BHARATFIN 28-Jun-18 1,134.80 -28.85 -2.48% 1,153.85
1,134.80
1,143.14 52,500
105
600.15 144,500 500
0.35%
TATAPOWER 26-Jul-18 76.75 -1.95 -2.48% 77.75
76.75
77.39 54,000
6
41.79 216,000 36,000
20.00%
L&TFH 28-Jun-18 163.35 -4.15 -2.48% 167.95
163.30
164.96 1,125,000
250
1,855.80 2,043,000 580,500
39.69%
ARVIND 31-May-18 382.00 -9.65 -2.46% 392.90
381.10
386.13 4,150,000
2,075
16,024.40 6,246,000 146,000
2.39%
DIVISLAB 28-Jun-18 1,104.45 -27.50 -2.43% 1,131.00
1,092.00
1,109.23 106,400
133
1,180.22 345,600 56,000
19.34%
VOLTAS 26-Jul-18 549.00 -13.65 -2.43% 549.00
549.00
549.00 4,000
4
21.96 12,000 2,000
20.00%
CEATLTD 28-Jun-18 1,316.90 -32.70 -2.42% 1,350.00
1,315.00
1,329.38 105,000
300
1,395.85 136,850 35,700
35.29%
INDUSINDBK 31-May-18 1,851.00 -45.95 -2.42% 1,894.40
1,847.90
1,864.81 1,988,700
6,629
37,085.48 7,748,100 -180,000
-2.27%
BHARATFIN 31-May-18 1,129.45 -27.90 -2.41% 1,150.05
1,128.45
1,137.62 1,118,500
2,237
12,724.28 5,441,000 15,000
0.28%
SHREECEM 28-Jun-18 16,068.85 -394.00 -2.39% 16,125.60
16,000.00
16,065.72 1,050
21
168.69 1,900 950
100.00%
IRB 28-Jun-18 228.65 -5.55 -2.37% 240.20
228.50
233.53 282,500
113
659.72 1,490,000 77,500
5.49%
KSCL 28-Jun-18 478.10 -11.60 -2.37% 492.50
471.00
483.10 27,000
18
130.44 93,000 18,000
24.00%
TATAMTRDVR 26-Jul-18 174.80 -4.20 -2.35% 180.00
174.80
177.40 5,600
2
9.93 30,800 0
0.00%
EICHERMOT 28-Jun-18 29,510.35 -701.90 -2.32% 30,020.40
29,510.35
29,661.50 3,300
132
978.83 8,850 1,625
22.49%
ARVIND 28-Jun-18 384.30 -9.00 -2.29% 394.45
383.55
387.10 370,000
185
1,432.27 560,000 58,000
11.55%
GMRINFRA 28-Jun-18 17.15 -0.40 -2.28% 17.60
17.00
17.20 4,950,000
110
851.40 20,250,000 2,745,000
15.68%
CEATLTD 31-May-18 1,312.95 -30.55 -2.27% 1,343.75
1,308.00
1,325.61 1,235,500
3,530
16,377.91 1,854,650 42,700
2.36%
KSCL 31-May-18 476.20 -10.90 -2.24% 494.30
463.55
477.89 1,239,000
826
5,921.06 2,173,500 -51,000
-2.29%
ASIANPAINT 26-Jul-18 1,290.00 -28.85 -2.19% 1,290.00
1,281.30
1,285.11 1,800
3
23.13 5,400 0
0.00%
TV18BRDCST 31-May-18 54.05 -1.20 -2.17% 55.50
53.50
54.52 9,052,500
1,065
4,935.42 79,611,000 187,000
0.24%
TV18BRDCST 28-Jun-18 54.25 -1.20 -2.16% 55.60
53.90
54.90 1,700,000
200
933.30 3,238,500 1,300,500
67.11%
IDFC 31-May-18 50.00 -1.10 -2.15% 51.50
49.90
50.50 9,873,600
748
4,986.17 149,305,200 -2,706,000
-1.78%
UNIONBANK 31-May-18 86.70 -1.90 -2.14% 91.90
85.85
89.43 23,892,000
5,973
21,366.62 33,024,000 -688,000
-2.04%
ZEEL 31-May-18 553.90 -12.05 -2.13% 564.85
552.60
556.54 1,896,700
1,459
10,555.89 9,696,700 117,000
1.22%
BAJFINANCE 26-Jul-18 2,104.00 -45.00 -2.09% 2,104.00
2,091.00
2,097.50 1,000
2
20.98 2,000 500
33.33%
JETAIRWAYS 28-Jun-18 412.50 -8.80 -2.09% 436.00
412.50
429.10 62,400
52
267.76 236,400 13,200
5.91%
PFC 28-Jun-18 72.70 -1.55 -2.09% 74.95
72.50
73.39 2,328,000
388
1,708.52 6,690,000 1,386,000
26.13%
MCX 28-Jun-18 725.45 -15.40 -2.08% 743.65
725.45
733.36 75,000
150
550.02 137,500 29,500
27.31%
ESCORTS 31-May-18 877.00 -18.55 -2.07% 905.45
871.65
888.34 4,420,900
4,019
39,272.62 5,085,300 -29,700
-0.58%
BHEL 26-Jul-18 76.10 -1.60 -2.06% 76.70
76.10
76.35 52,500
7
40.08 345,000 45,000
15.00%
IRB 31-May-18 228.35 -4.80 -2.06% 239.25
227.15
233.39 4,732,500
1,893
11,045.18 19,347,500 -205,000
-1.05%
IDFCBANK 31-May-18 40.50 -0.85 -2.06% 41.30
40.50
40.77 16,416,000
1,824
6,692.80 193,914,000 513,000
0.27%
EICHERMOT 31-May-18 29,449.95 -616.50 -2.05% 29,985.35
29,367.00
29,515.75 52,150
2,086
15,392.46 199,425 9,325
4.91%
ZEEL 28-Jun-18 556.55 -11.65 -2.05% 563.05
555.70
558.70 67,600
52
377.68 118,300 14,300
13.75%
IDFCBANK 28-Jun-18 40.70 -0.85 -2.05% 41.40
40.70
40.99 5,247,000
583
2,150.75 24,165,000 3,744,000
18.33%
JSWSTEEL 26-Jul-18 311.60 -6.50 -2.04% 317.00
311.20
313.45 12,000
4
37.61 87,000 12,000
16.00%
ITC 31-May-18 269.25 -5.60 -2.04% 275.40
268.75
271.15 13,764,000
5,735
37,321.09 54,744,000 2,210,400
4.21%
BALKRISIND 31-May-18 1,110.55 -22.95 -2.02% 1,137.40
1,102.05
1,121.81 660,000
825
7,403.95 1,006,400 20,000
2.03%
WOCKPHARMA 31-May-18 645.95 -13.30 -2.02% 670.95
637.85
657.84 2,396,700
2,663
15,766.45 3,285,900 133,200
4.22%
TORNTPHARM 28-Jun-18 1,308.15 -26.85 -2.01% 1,330.95
1,308.15
1,322.82 2,500
5
33.07 7,500 1,000
15.38%
ITC 28-Jun-18 270.60 -5.55 -2.01% 276.35
270.00
272.17 3,590,400
1,496
9,771.99 32,875,200 1,970,400
6.38%
ICICIPRULI 26-Jul-18 412.60 -8.45 -2.01% 412.60
412.60
412.60 1,300
1
5.36 31,200 1,300
4.35%
RAYMOND 28-Jun-18 1,004.00 -20.40 -1.99% 1,025.00
1,003.00
1,010.33 54,400
68
549.62 121,600 24,000
24.59%
ADANIPOWER 31-May-18 19.75 -0.40 -1.99% 20.50
19.75
20.11 25,040,000
1,252
5,035.54 96,640,000 1,340,000
1.41%
SREINFRA 31-May-18 71.80 -1.45 -1.98% 73.70
70.45
72.39 2,535,000
507
1,835.09 17,420,000 -30,000
-0.17%
ULTRACEMCO 28-Jun-18 3,715.00 -74.35 -1.96% 3,759.35
3,715.00
3,731.64 50,000
250
1,865.82 67,400 18,200
36.99%
SHREECEM 31-May-18 16,031.80 -317.75 -1.94% 16,479.50
15,919.65
16,249.44 21,200
424
3,444.88 70,200 -500
-0.71%
HDFCBANK 31-May-18 1,950.90 -38.55 -1.94% 1,982.60
1,949.75
1,964.78 5,474,000
10,948
107,552.06 23,133,500 798,500
3.58%
IDFCBANK 26-Jul-18 40.65 -0.80 -1.93% 41.30
40.65
40.91 627,000
57
256.51 2,992,000 462,000
18.26%
ESCORTS 28-Jun-18 883.60 -17.30 -1.92% 909.85
877.00
891.43 264,000
240
2,353.38 438,900 -3,300
-0.75%
ULTRACEMCO 31-May-18 3,700.00 -72.30 -1.92% 3,761.00
3,697.25
3,716.95 371,400
1,857
13,804.75 1,974,000 20,600
1.05%
IDFC 28-Jun-18 50.35 -0.95 -1.85% 51.25
50.15
50.69 1,966,800
149
996.97 11,431,200 1,544,400
15.62%
BALKRISIND 28-Jun-18 1,116.65 -20.85 -1.83% 1,142.10
1,109.05
1,122.77 59,200
74
664.68 100,800 35,200
53.66%
PFC 31-May-18 72.45 -1.35 -1.83% 74.60
72.05
73.00 16,998,000
2,833
12,408.54 81,924,000 1,878,000
2.35%
SOUTHBANK 31-May-18 24.60 -0.45 -1.80% 25.15
24.60
24.82 18,592,101
561
4,614.56 148,405,398 894,807
0.61%
INFIBEAM 26-Jul-18 165.00 -3.00 -1.79% 165.00
165.00
165.00 8,000
2
13.20 12,000 0
0.00%
SOUTHBANK 28-Jun-18 24.75 -0.45 -1.79% 25.30
24.75
24.94 3,115,254
94
776.94 15,476,847 1,524,486
10.93%
RAYMOND 31-May-18 999.40 -18.10 -1.78% 1,021.05
995.40
1,007.96 917,600
1,147
9,249.04 5,123,200 19,200
0.38%
BALKRISIND 26-Jul-18 1,115.00 -20.10 -1.77% 1,132.25
1,115.00
1,123.91 4,000
5
44.96 9,600 3,200
50.00%
WOCKPHARMA 28-Jun-18 649.95 -11.70 -1.77% 673.65
643.00
661.92 180,900
201
1,197.41 178,200 101,700
132.94%
HDFCBANK 28-Jun-18 1,954.00 -35.10 -1.76% 1,990.00
1,953.00
1,968.56 1,369,500
2,739
26,959.43 1,551,000 491,500
46.39%
RPOWER 26-Jul-18 33.85 -0.60 -1.74% 34.45
33.85
34.10 39,000
3
13.30 351,000 39,000
12.50%
ADANIPOWER 28-Jun-18 19.95 -0.35 -1.72% 20.55
19.95
20.23 5,000,000
250
1,011.50 8,540,000 3,300,000
62.98%
GMRINFRA 26-Jul-18 17.20 -0.30 -1.71% 17.20
17.20
17.20 45,000
1
7.74 1,080,000 45,000
4.35%
CAPF 31-May-18 553.10 -9.60 -1.71% 563.55
551.75
556.41 1,080,000
1,350
6,009.23 8,348,000 20,000
0.24%
DHFL 28-Jun-18 603.50 -10.45 -1.70% 610.90
602.70
607.30 646,500
431
3,926.19 4,678,500 627,000
15.48%
INDUSINDBK 26-Jul-18 1,848.70 -32.00 -1.70% 1,855.00
1,847.00
1,850.32 1,200
4
22.20 10,500 900
9.38%
CANBK 28-Jun-18 243.50 -4.20 -1.70% 258.10
241.00
250.31 1,582,400
989
3,960.91 1,120,000 457,600
69.08%
INDIACEM 26-Jul-18 130.50 -2.25 -1.69% 130.50
130.50
130.50 3,500
1
4.57 17,500 3,500
25.00%
MCX 31-May-18 724.45 -12.45 -1.69% 740.80
721.00
732.08 1,146,000
2,292
8,389.64 3,653,500 94,000
2.64%
ADANIPORTS 26-Jul-18 379.50 -6.50 -1.68% 380.50
379.50
380.00 10,000
4
38.00 7,500 0
0.00%
RELIANCE 31-May-18 915.00 -15.55 -1.67% 929.50
910.60
918.98 11,225,000
11,225
103,155.51 46,176,000 -1,759,000
-3.67%
CAPF 28-Jun-18 554.00 -9.25 -1.64% 562.50
553.20
557.07 158,400
198
882.40 440,800 108,800
32.77%
CANBK 31-May-18 242.65 -4.05 -1.64% 257.50
239.40
250.19 24,990,400
15,619
62,523.48 12,382,400 -416,000
-3.25%
MFSL 28-Jun-18 471.00 -7.70 -1.61% 492.00
468.25
477.85 28,000
28
133.80 89,000 8,000
9.88%
MFSL 31-May-18 468.80 -7.65 -1.61% 491.95
465.10
478.38 535,000
535
2,559.33 2,786,000 27,000
0.98%
RELIANCE 28-Jun-18 917.10 -14.95 -1.60% 930.15
912.40
920.67 1,729,000
1,729
15,918.38 3,988,000 620,000
18.41%
DALMIABHA 31-May-18 2,699.80 -43.95 -1.60% 2,752.50
2,670.00
2,711.03 144,900
483
3,928.28 585,000 -1,200
-0.20%
SUNTV 28-Jun-18 941.45 -15.15 -1.58% 958.15
937.00
946.52 201,000
201
1,902.51 167,000 40,000
31.50%
ADANIPORTS 28-Jun-18 377.30 -6.05 -1.58% 384.20
376.50
378.22 192,500
77
728.07 437,500 52,500
13.64%
RELIANCE 26-Jul-18 920.65 -14.70 -1.57% 933.00
915.05
924.03 67,000
67
619.10 201,000 46,000
29.68%
BHARTIARTL 28-Jun-18 359.40 -5.65 -1.55% 368.00
356.30
361.91 2,196,400
1,292
7,948.99 4,212,600 1,499,400
55.26%
PFC 26-Jul-18 73.35 -1.15 -1.54% 73.35
73.10
73.22 12,000
2
8.79 120,000 12,000
11.11%
EQUITAS 26-Jul-18 159.50 -2.50 -1.54% 160.75
159.50
160.12 8,000
2
12.81 16,000 0
0.00%
HDFC 28-Jun-18 1,797.45 -27.75 -1.52% 1,824.35
1,794.25
1,804.71 1,069,000
2,138
19,292.35 6,036,000 769,000
14.60%
ADANIPORTS 31-May-18 375.80 -5.80 -1.52% 383.45
374.25
377.12 5,475,000
2,190
20,647.32 16,655,000 277,500
1.69%
HDFCBANK 26-Jul-18 1,960.90 -30.05 -1.51% 1,989.25
1,960.90
1,978.50 50,500
101
999.14 515,500 1,500
0.29%
BHARTIARTL 26-Jul-18 360.00 -5.50 -1.50% 363.60
360.00
362.42 15,300
9
55.45 51,000 13,600
36.36%
SUNTV 31-May-18 937.05 -14.25 -1.50% 956.40
932.25
943.32 3,873,000
3,873
36,534.78 5,979,000 -79,000
-1.30%
M&MFIN 31-May-18 463.60 -7.00 -1.49% 470.70
457.30
463.27 2,413,750
1,931
11,182.18 9,818,750 -223,750
-2.23%
LICHSGFIN 28-Jun-18 478.30 -7.20 -1.48% 486.60
477.50
481.18 396,000
360
1,905.47 1,288,100 250,800
24.18%
INDIACEM 31-May-18 128.00 -1.90 -1.46% 130.80
127.45
129.09 5,106,500
1,459
6,591.98 24,129,000 -143,500
-0.59%
TATAPOWER 28-Jun-18 77.60 -1.15 -1.46% 79.00
77.60
78.26 549,000
61
429.65 1,098,000 252,000
29.79%
HDFC 26-Jul-18 1,791.50 -26.50 -1.46% 1,808.50
1,788.00
1,800.89 30,000
60
540.27 59,000 19,000
47.50%
GAIL 31-May-18 323.50 -4.75 -1.45% 330.05
320.60
323.82 4,333,875
1,625
14,033.95 14,017,752 -66,675
-0.47%
LUPIN 26-Jul-18 739.00 -10.80 -1.44% 741.05
739.00
739.95 7,700
11
56.98 72,100 2,100
3.00%
BHARTIARTL 31-May-18 358.30 -5.20 -1.43% 366.20
355.55
360.76 9,195,300
5,409
33,172.96 51,088,400 722,500
1.43%
BOSCHLTD 28-Jun-18 18,021.95 -261.35 -1.43% 18,200.05
18,021.95
18,111.09 525
21
95.08 2,425 475
24.36%
DLF 28-Jun-18 196.80 -2.85 -1.43% 204.50
195.85
198.62 1,922,500
769
3,818.47 2,960,000 290,000
10.86%
HDFC 31-May-18 1,790.95 -25.90 -1.43% 1,813.60
1,786.50
1,797.77 2,599,000
5,198
46,724.04 17,019,000 -312,500
-1.80%
TATAPOWER 31-May-18 77.15 -1.10 -1.41% 78.70
77.10
77.87 5,436,000
604
4,233.01 46,548,000 -1,107,000
-2.32%
NMDC 28-Jun-18 112.95 -1.60 -1.40% 114.55
112.75
113.72 564,000
94
641.38 2,190,000 258,000
13.35%
PNB 26-Jul-18 81.35 -1.15 -1.39% 83.50
81.35
82.52 110,000
20
90.77 550,000 22,000
4.17%
BHEL 31-May-18 75.35 -1.05 -1.37% 76.85
75.20
76.00 8,340,000
1,112
6,338.40 44,017,500 7,500
0.02%
RNAVAL 28-Jun-18 14.40 -0.20 -1.37% 15.05
14.25
14.64 630,000
70
92.23 1,935,000 378,000
24.28%
TATAMTRDVR 28-Jun-18 176.80 -2.45 -1.37% 182.70
176.20
179.39 970,000
388
1,740.08 2,160,000 365,000
20.33%
SREINFRA 26-Jul-18 72.40 -1.00 -1.36% 73.85
72.30
72.85 21,000
3
15.30 287,000 7,000
2.50%
PEL 28-Jun-18 2,363.00 -32.60 -1.36% 2,423.90
2,362.85
2,387.02 29,294
97
699.25 38,656 6,946
21.90%
DLF 31-May-18 196.00 -2.70 -1.36% 203.05
194.65
197.76 29,347,500
11,739
58,037.62 41,265,000 -837,500
-1.99%
DLF 26-Jul-18 196.80 -2.70 -1.35% 196.80
196.80
196.80 2,500
1
4.92 35,000 -7,500
-17.65%
PEL 31-May-18 2,355.00 -32.15 -1.35% 2,415.55
2,350.05
2,377.99 228,916
758
5,443.60 2,085,914 4,832
0.23%
KOTAKBANK 31-May-18 1,248.00 -16.95 -1.34% 1,265.45
1,243.00
1,253.02 4,813,600
6,017
60,315.37 15,036,800 -605,600
-3.87%
CGPOWER 26-Jul-18 74.00 -1.00 -1.33% 74.00
74.00
74.00 12,000
1
8.88 48,000 12,000
33.33%
KPIT 26-Jul-18 259.65 -3.45 -1.31% 260.05
258.85
259.51 13,500
3
35.03 27,000 4,500
20.00%
KOTAKBANK 28-Jun-18 1,253.50 -16.65 -1.31% 1,270.00
1,247.95
1,257.15 522,400
653
6,567.35 1,138,400 242,400
27.05%
PVR 28-Jun-18 1,355.80 -17.95 -1.31% 1,363.50
1,349.95
1,355.25 3,600
9
48.79 104,000 800
0.78%
LICHSGFIN 31-May-18 476.70 -6.30 -1.30% 484.75
475.00
479.65 2,457,400
2,234
11,786.92 14,489,200 74,800
0.52%
BHEL 28-Jun-18 75.80 -1.00 -1.30% 77.15
75.65
76.41 1,860,000
248
1,421.23 5,130,000 855,000
20.00%
BAJAJ-AUTO 31-May-18 2,780.35 -36.55 -1.30% 2,833.95
2,776.35
2,795.16 611,750
2,447
17,099.39 1,947,500 -252,000
-11.46%
NIFTY 26-Jul-18 10,455.00 -136.05 -1.28% 10,563.30
10,455.00
10,502.64 75,300
1,004
7,908.49 136,725 17,775
14.94%
NIFTY 31-May-18 10,418.70 -134.15 -1.27% 10,539.75
10,413.55
10,475.36 10,162,275
135,497
1,064,534.89 24,273,000 598,875
2.53%
AJANTPHARM 31-May-18 986.55 -12.65 -1.27% 1,012.65
984.05
998.88 497,500
995
4,969.43 1,228,000 -12,500
-1.01%
INDIACEM 28-Jun-18 129.10 -1.65 -1.26% 131.35
128.30
129.48 392,000
112
507.56 1,708,000 231,000
15.64%
NIFTY 28-Jun-18 10,435.00 -133.00 -1.26% 10,558.45
10,430.35
10,488.84 956,700
12,756
100,346.73 1,538,925 85,875
5.91%
NMDC 26-Jul-18 114.10 -1.45 -1.25% 114.65
113.75
114.15 24,000
4
27.40 180,000 30,000
20.00%
TATACHEM 31-May-18 721.45 -9.00 -1.23% 735.70
721.00
728.31 1,002,750
1,337
7,303.13 4,691,250 -93,000
-1.94%
RECLTD 28-Jun-18 108.60 -1.35 -1.23% 111.65
108.60
110.24 1,794,000
299
1,977.71 4,266,000 1,164,000
37.52%
M&MFIN 28-Jun-18 468.00 -5.80 -1.22% 470.70
460.00
465.47 68,750
55
320.01 98,750 12,500
14.49%
DALMIABHA 28-Jun-18 2,720.00 -33.00 -1.20% 2,745.05
2,690.00
2,715.30 11,400
38
309.54 9,900 2,400
32.00%
EQUITAS 31-May-18 156.65 -1.90 -1.20% 161.90
156.60
159.02 3,968,000
1,240
6,309.91 20,144,000 -51,200
-0.25%
ACC 31-May-18 1,314.00 -15.90 -1.20% 1,332.80
1,313.05
1,320.31 1,199,200
2,998
15,833.16 2,866,000 101,200
3.66%
CANFINHOME 31-May-18 355.80 -4.25 -1.18% 364.90
355.00
359.16 1,287,500
1,030
4,624.19 5,180,000 2,500
0.05%
NBCC 28-Jun-18 92.55 -1.10 -1.17% 95.30
92.50
93.90 756,000
126
709.88 1,350,000 360,000
36.36%
BAJAJ-AUTO 28-Jun-18 2,795.95 -33.20 -1.17% 2,826.90
2,792.00
2,805.14 45,250
181
1,269.33 92,000 21,750
30.96%
TATACHEM 28-Jun-18 725.00 -8.60 -1.17% 738.65
724.50
731.11 102,000
136
745.73 133,500 23,250
21.09%
IFCI 31-May-18 17.05 -0.20 -1.16% 17.50
16.95
17.20 12,782,000
581
2,198.50 66,132,000 -22,000
-0.03%
IFCI 28-Jun-18 17.15 -0.20 -1.15% 17.60
17.05
17.35 3,960,000
180
687.06 10,208,000 2,992,000
41.46%
MARUTI 28-Jun-18 8,521.00 -99.15 -1.15% 8,600.10
8,520.45
8,555.26 71,700
956
6,134.12 293,625 32,625
12.50%
PVR 31-May-18 1,353.00 -15.70 -1.15% 1,373.60
1,341.05
1,352.49 166,000
415
2,245.13 1,008,800 6,400
0.64%
DABUR 28-Jun-18 372.40 -4.30 -1.14% 377.95
370.00
374.12 295,000
118
1,103.65 297,500 135,000
83.08%
ACC 28-Jun-18 1,321.00 -15.25 -1.14% 1,340.05
1,318.95
1,326.63 144,800
362
1,920.96 304,000 51,600
20.44%
BOSCHLTD 31-May-18 18,010.15 -207.60 -1.14% 18,254.75
17,962.20
18,056.31 14,125
565
2,550.45 150,250 -4,700
-3.03%
HINDZINC 31-May-18 286.50 -3.30 -1.14% 288.05
283.40
285.46 3,145,600
983
8,979.43 16,016,000 -124,800
-0.77%
HCLTECH 28-Jun-18 901.50 -10.35 -1.14% 923.05
899.10
905.93 304,500
435
2,758.56 410,900 149,100
56.95%
BIOCON 31-May-18 638.50 -7.25 -1.12% 650.35
633.80
640.86 3,468,600
3,854
22,228.87 6,930,000 -426,600
-5.80%
DABUR 31-May-18 370.75 -4.20 -1.12% 377.70
368.00
372.79 2,892,500
1,157
10,782.95 14,402,500 52,500
0.37%
YESBANK 28-Jun-18 331.35 -3.75 -1.12% 337.10
331.00
333.80 1,671,250
955
5,578.63 14,057,750 173,250
1.25%
YESBANK 26-Jul-18 333.10 -3.70 -1.10% 338.65
333.00
335.06 50,750
29
170.04 236,250 14,000
6.30%
JISLJALEQS 26-Jul-18 104.90 -1.15 -1.08% 104.90
104.90
104.90 9,000
1
9.44 18,000 9,000
100.00%
BAJAJ-AUTO 26-Jul-18 2,755.00 -30.00 -1.08% 2,755.90
2,755.00
2,755.45 500
2
13.78 3,500 250
7.69%
TATAMTRDVR 31-May-18 176.45 -1.90 -1.07% 181.75
175.20
178.66 10,712,500
4,285
19,138.95 25,195,000 1,532,500
6.48%
MARUTI 31-May-18 8,486.00 -91.20 -1.06% 8,568.95
8,480.00
8,513.61 551,100
7,348
46,918.50 2,697,000 -42,375
-1.55%
DHFL 31-May-18 605.00 -6.50 -1.06% 610.60
597.40
605.45 1,671,000
1,114
10,117.07 21,723,000 -253,500
-1.15%
DCBBANK 31-May-18 182.30 -1.95 -1.06% 185.20
181.20
183.44 2,686,500
597
4,928.12 8,559,000 -144,000
-1.65%
GAIL 28-Jun-18 325.25 -3.45 -1.05% 329.30
322.05
325.08 186,690
70
606.89 256,032 37,338
17.07%
HCLTECH 31-May-18 898.25 -9.50 -1.05% 919.75
894.85
903.70 3,144,400
4,492
28,415.94 12,098,100 -37,800
-0.31%
PNB 31-May-18 81.00 -0.85 -1.04% 83.85
79.90
82.05 43,588,000
10,897
35,763.95 70,132,000 -2,448,000
-3.37%
BIOCON 28-Jun-18 639.00 -6.65 -1.03% 650.70
635.00
640.20 512,100
569
3,278.46 934,200 292,500
45.58%
BANKNIFTY 31-May-18 25,553.00 -264.20 -1.02% 25,840.00
25,550.00
25,724.07 3,101,080
77,527
797,723.99 3,190,560 238,040
8.06%
NBCC 31-May-18 92.15 -0.95 -1.02% 95.00
92.00
93.63 2,760,000
460
2,584.19 17,892,000 -114,000
-0.63%
KAJARIACER 28-Jun-18 546.00 -5.55 -1.01% 565.00
546.00
558.48 54,400
68
303.81 55,200 18,400
50.00%
YESBANK 31-May-18 332.85 -3.35 -1.00% 338.50
331.90
334.96 17,477,250
9,987
58,541.80 40,643,750 400,750
1.00%
CESC 31-May-18 1,011.15 -10.05 -0.98% 1,043.85
997.50
1,019.55 4,587,000
8,340
46,766.76 5,952,100 -59,950
-1.00%
GODREJIND 31-May-18 559.95 -5.55 -0.98% 567.95
555.00
560.45 912,000
608
5,111.30 2,436,000 66,000
2.78%
HINDZINC 28-Jun-18 288.40 -2.85 -0.98% 289.25
284.75
286.92 278,400
87
798.79 444,800 48,000
12.10%
BANKNIFTY 28-Jun-18 25,617.90 -252.05 -0.97% 25,898.00
25,600.05
25,790.46 178,800
4,470
46,113.34 158,120 39,640
33.46%
LUPIN 31-May-18 735.50 -7.20 -0.97% 751.55
734.30
742.35 2,451,600
4,086
18,199.45 13,939,800 -178,800
-1.27%
NMDC 31-May-18 112.95 -1.10 -0.96% 114.60
112.15
113.28 5,232,000
872
5,926.81 26,148,000 306,000
1.18%
RECLTD 31-May-18 108.35 -1.05 -0.96% 111.10
108.10
109.62 8,826,000
1,471
9,675.06 37,860,000 12,000
0.03%
CANFINHOME 28-Jun-18 358.00 -3.40 -0.94% 366.75
357.25
360.40 160,000
128
576.64 412,500 38,750
10.37%
AUROPHARMA 31-May-18 576.00 -5.35 -0.92% 589.45
573.10
580.21 3,450,400
4,313
20,019.57 21,158,400 -416,800
-1.93%
CESC 28-Jun-18 1,016.30 -9.40 -0.92% 1,045.85
1,004.00
1,022.10 214,500
390
2,192.40 835,450 36,300
4.54%
KOTAKBANK 26-Jul-18 1,266.80 -11.70 -0.92% 1,270.00
1,260.00
1,264.20 3,200
4
40.45 4,800 1,600
50.00%
REPCOHOME 28-Jun-18 564.80 -5.20 -0.91% 577.95
564.80
573.23 39,600
44
227.00 17,100 8,100
90.00%
RBLBANK 28-Jun-18 501.00 -4.60 -0.91% 505.00
498.55
501.32 109,000
109
546.44 315,000 30,000
10.53%
IDEA 28-Jun-18 54.90 -0.50 -0.90% 56.40
54.85
55.61 1,995,000
285
1,109.42 11,305,000 1,092,000
10.69%
NIFTYIT 28-Jun-18 13,511.00 -123.00 -0.90% 13,661.00
13,490.00
13,547.85 350
5
47.42 600 250
71.43%
LUPIN 28-Jun-18 739.15 -6.60 -0.89% 753.90
738.20
745.30 270,600
451
2,016.78 832,200 73,800
9.73%
CUMMINSIND 31-May-18 734.30 -6.55 -0.88% 747.70
734.10
740.18 361,800
603
2,677.97 759,600 -35,400
-4.45%
HAVELLS 31-May-18 544.50 -4.85 -0.88% 551.35
541.10
545.12 2,392,000
2,392
13,039.27 5,160,000 -565,000
-9.87%
ASIANPAINT 28-Jun-18 1,282.00 -11.35 -0.88% 1,288.55
1,275.00
1,282.34 210,600
351
2,700.61 261,600 115,200
78.69%
MARICO 31-May-18 311.55 -2.75 -0.87% 314.95
310.50
312.19 1,001,000
385
3,125.02 5,582,200 23,400
0.42%
GODREJIND 28-Jun-18 564.00 -4.90 -0.86% 564.00
564.00
563.10 6,000
4
33.79 27,000 3,000
12.50%
PNB 28-Jun-18 81.40 -0.70 -0.85% 84.00
80.30
82.55 4,828,000
1,207
3,985.51 9,288,000 920,000
10.99%
HAVELLS 28-Jun-18 546.95 -4.65 -0.84% 553.25
544.10
547.31 105,000
105
574.68 349,000 0
0.00%
LICHSGFIN 26-Jul-18 481.15 -4.05 -0.83% 488.75
481.15
484.30 8,800
8
42.62 26,400 4,400
20.00%
HINDALCO 26-Jul-18 233.15 -1.95 -0.83% 233.80
233.15
233.47 7,000
2
16.34 31,500 3,500
12.50%
EQUITAS 28-Jun-18 158.15 -1.30 -0.82% 163.00
157.20
160.18 377,600
118
604.84 588,800 137,600
30.50%
BANKNIFTY 26-Jul-18 25,654.95 -208.20 -0.81% 25,900.00
25,650.00
25,805.56 5,720
143
1,476.08 9,680 480
5.22%
UNIONBANK 26-Jul-18 87.90 -0.70 -0.79% 91.00
87.90
89.45 42,000
7
37.57 138,000 6,000
4.55%
SIEMENS 28-Jun-18 1,024.55 -8.15 -0.79% 1,035.00
1,018.00
1,029.53 14,000
28
144.13 79,000 5,000
6.76%
VGUARD 28-Jun-18 220.50 -1.70 -0.77% 222.10
219.70
221.09 54,000
18
119.39 333,000 42,000
14.43%
AXISBANK 31-May-18 520.95 -4.00 -0.76% 529.90
520.55
524.44 10,740,000
8,950
56,324.86 42,556,800 -4,563,600
-9.68%
AUROPHARMA 28-Jun-18 579.50 -4.35 -0.75% 590.95
575.80
581.90 424,800
531
2,471.91 1,127,200 105,600
10.34%
WIPRO 31-May-18 264.30 -1.95 -0.73% 267.00
263.80
265.05 3,052,800
1,272
8,091.45 28,960,800 124,800
0.43%
ASIANPAINT 31-May-18 1,283.60 -9.45 -0.73% 1,295.60
1,275.10
1,282.10 1,601,400
2,669
20,531.55 5,661,600 7,200
0.13%
DCBBANK 28-Jun-18 184.00 -1.35 -0.73% 186.00
183.00
184.46 157,500
35
290.52 378,000 99,000
35.48%
HEROMOTOCO 26-Jul-18 3,485.05 -25.55 -0.73% 3,493.30
3,467.00
3,482.63 3,000
15
104.48 6,200 2,800
82.35%
FEDERALBNK 31-May-18 82.10 -0.60 -0.73% 83.70
82.05
82.89 16,131,500
2,933
13,371.40 79,266,000 -913,000
-1.14%
RBLBANK 31-May-18 499.55 -3.65 -0.73% 503.85
496.25
499.25 856,000
856
4,273.58 3,903,000 10,000
0.26%
FEDERALBNK 28-Jun-18 82.50 -0.60 -0.72% 84.00
82.50
83.35 2,046,000
372
1,705.34 6,094,000 1,001,000
19.65%
IDEA 26-Jul-18 55.10 -0.40 -0.72% 56.35
55.10
55.93 21,000
3
11.75 427,000 7,000
1.67%
VOLTAS 31-May-18 545.20 -3.95 -0.72% 552.05
544.10
547.62 1,946,000
1,946
10,656.69 4,147,000 -253,000
-5.75%
MARUTI 26-Jul-18 8,585.95 -60.50 -0.70% 8,669.95
8,501.80
8,604.86 2,025
27
174.25 5,475 1,350
32.73%
RNAVAL 31-May-18 14.50 -0.10 -0.68% 15.10
14.10
14.53 7,722,000
858
1,122.01 35,541,000 -567,000
-1.57%
KAJARIACER 31-May-18 545.00 -3.75 -0.68% 560.85
543.00
551.08 686,400
858
3,782.61 1,727,200 0
0.00%
AXISBANK 28-Jun-18 523.90 -3.60 -0.68% 532.25
523.35
526.97 991,200
826
5,223.33 7,597,200 526,800
7.45%
RELCAPITAL 28-Jun-18 375.90 -2.55 -0.67% 387.50
371.20
380.15 372,000
496
1,414.16 678,000 94,500
16.20%
TATACOMM 28-Jun-18 614.60 -4.10 -0.66% 621.35
613.25
616.49 18,400
23
113.43 78,400 7,200
10.11%
INFY 31-May-18 1,185.55 -7.85 -0.66% 1,206.65
1,183.70
1,197.72 5,068,800
8,448
60,710.03 34,421,400 -5,095,200
-12.89%
WIPRO 28-Jun-18 265.30 -1.75 -0.66% 267.50
264.90
265.96 477,600
199
1,270.22 1,051,200 331,200
46.00%
AUROPHARMA 26-Jul-18 580.00 -3.75 -0.64% 590.00
580.00
585.25 4,000
4
23.41 11,000 2,000
22.22%
REPCOHOME 31-May-18 571.10 -3.65 -0.64% 577.45
562.60
571.57 299,700
333
1,713.00 669,600 -7,200
-1.06%
IDEA 31-May-18 54.80 -0.35 -0.63% 56.10
54.30
55.27 20,846,000
2,978
11,521.58 158,417,000 -1,722,000
-1.08%
HEROMOTOCO 28-Jun-18 3,506.80 -22.10 -0.63% 3,512.00
3,487.20
3,505.02 16,600
83
581.83 61,600 3,400
5.84%
COALINDIA 28-Jun-18 278.45 -1.75 -0.62% 281.25
276.75
278.85 552,200
251
1,539.81 1,115,400 195,800
21.29%
AMBUJACEM 31-May-18 207.05 -1.30 -0.62% 209.30
206.70
207.90 2,440,000
976
5,072.76 14,715,000 -117,500
-0.79%
HEROMOTOCO 31-May-18 3,490.50 -21.45 -0.61% 3,510.95
3,466.50
3,487.18 196,200
981
6,841.85 1,447,000 -6,600
-0.45%
UJJIVAN 31-May-18 383.00 -2.35 -0.61% 388.40
380.05
383.93 1,332,800
833
5,117.02 6,356,800 -3,200
-0.05%
INFY 28-Jun-18 1,158.00 -6.95 -0.60% 1,178.00
1,156.45
1,170.18 525,000
875
6,143.45 6,343,800 253,200
4.16%
BEL 31-May-18 116.95 -0.70 -0.59% 118.90
116.45
117.77 4,222,350
853
4,972.66 30,764,250 -628,650
-2.00%
BEL 28-Jun-18 117.50 -0.70 -0.59% 119.30
117.10
118.40 549,450
111
650.55 2,846,250 143,550
5.31%
IDFC 26-Jul-18 50.80 -0.30 -0.59% 51.15
50.80
50.98 66,000
5
33.65 686,400 26,400
4.00%
PETRONET 28-Jun-18 211.00 -1.20 -0.57% 215.35
210.35
212.62 297,000
99
631.48 720,000 0
0.00%
APOLLOTYRE 31-May-18 273.50 -1.55 -0.56% 277.80
271.50
274.56 7,062,000
2,354
19,389.43 8,940,000 177,000
2.02%
VOLTAS 28-Jun-18 547.90 -3.10 -0.56% 553.05
545.85
549.22 99,000
99
543.73 321,000 13,000
4.22%
PETRONET 31-May-18 209.80 -1.15 -0.55% 214.95
209.50
211.85 5,178,000
1,726
10,969.59 24,873,000 -1,458,000
-5.54%
CASTROLIND 31-May-18 166.60 -0.90 -0.54% 170.50
166.45
168.79 1,321,600
472
2,230.73 12,054,000 58,800
0.49%
COALINDIA 31-May-18 277.80 -1.50 -0.54% 280.35
275.60
278.24 7,427,200
3,376
20,665.44 18,796,800 462,000
2.52%
RELCAPITAL 31-May-18 374.40 -2.00 -0.53% 385.90
369.00
378.13 5,177,250
6,903
19,576.74 12,144,750 111,000
0.92%
APOLLOHOSP 28-Jun-18 972.95 -5.15 -0.53% 984.10
967.00
973.03 20,500
41
199.47 53,500 7,500
16.30%
INFY 26-Jul-18 1,165.90 -6.10 -0.52% 1,182.00
1,165.90
1,175.70 9,600
16
112.87 37,200 4,200
12.73%
BANKINDIA 31-May-18 98.75 -0.50 -0.50% 103.75
97.85
100.93 48,324,000
8,054
48,773.41 26,022,000 654,000
2.58%
HINDUNILVR 31-May-18 1,573.75 -7.75 -0.49% 1,589.40
1,567.35
1,576.84 1,357,800
2,263
21,410.33 9,250,800 -80,400
-0.86%
JETAIRWAYS 31-May-18 419.70 -2.05 -0.49% 437.00
411.45
425.70 2,118,000
1,765
9,016.33 6,294,000 -174,000
-2.69%
GRASIM 28-Jun-18 1,044.35 -5.10 -0.49% 1,059.00
1,030.00
1,045.41 225,750
301
2,360.01 258,750 49,500
23.66%
ICICIBANK 26-Jul-18 291.95 -1.35 -0.46% 299.00
291.95
295.38 74,250
27
219.32 236,500 -8,250
-3.37%
BANKINDIA 28-Jun-18 99.30 -0.45 -0.45% 104.10
98.45
101.37 2,238,000
373
2,268.66 2,712,000 708,000
35.33%
L&TFH 26-Jul-18 166.90 -0.75 -0.45% 166.90
166.90
166.22 9,000
2
14.96 36,000 0
0.00%
HINDUNILVR 28-Jun-18 1,569.40 -6.85 -0.43% 1,581.10
1,562.45
1,569.45 91,200
152
1,431.34 243,600 38,400
18.71%
UJJIVAN 28-Jun-18 384.80 -1.65 -0.43% 390.25
382.00
385.10 91,200
57
351.21 219,200 33,600
18.10%
ICICIBANK 28-Jun-18 292.05 -1.25 -0.43% 299.75
291.60
295.45 4,086,500
1,486
12,073.56 8,420,500 1,102,750
15.07%
MCDOWELL-N 28-Jun-18 3,240.60 -13.50 -0.41% 3,285.00
3,210.25
3,243.84 43,250
173
1,402.96 139,250 10,500
8.16%
ICICIBANK 31-May-18 290.50 -1.20 -0.41% 298.50
289.95
293.86 40,727,500
14,810
119,681.83 87,653,500 -1,278,750
-1.44%
TCS 31-May-18 3,482.90 -14.30 -0.41% 3,526.95
3,465.50
3,499.17 1,445,750
5,783
50,589.25 5,493,750 -44,250
-0.80%
AJANTPHARM 28-Jun-18 997.45 -4.05 -0.40% 1,015.00
990.00
1,003.42 38,000
76
381.30 63,000 -5,000
-7.35%
EXIDEIND 31-May-18 248.50 -1.00 -0.40% 253.00
248.00
250.64 3,660,000
915
9,173.42 6,580,000 -344,000
-4.97%
LT 26-Jul-18 1,335.00 -5.30 -0.40% 1,352.95
1,329.40
1,342.18 6,750
9
90.60 15,000 750
5.26%
APOLLOHOSP 31-May-18 969.00 -3.80 -0.39% 982.65
959.60
969.68 308,500
617
2,991.46 1,009,500 10,500
1.05%
GRANULES 28-Jun-18 90.55 -0.35 -0.39% 93.20
89.25
91.42 595,000
119
543.95 1,040,000 55,000
5.58%
TATACOMM 31-May-18 613.10 -2.35 -0.38% 620.00
609.75
613.82 663,200
829
4,070.85 6,227,200 22,400
0.36%
MARICO 28-Jun-18 313.30 -1.20 -0.38% 316.10
312.30
314.05 221,000
85
694.05 148,200 83,200
128.00%
VGUARD 31-May-18 222.70 -0.85 -0.38% 225.00
220.30
222.77 1,143,000
381
2,546.26 3,009,000 -15,000
-0.50%
AXISBANK 26-Jul-18 526.00 -2.00 -0.38% 528.55
526.00
527.27 2,400
2
12.65 67,200 0
0.00%
TCS 28-Jun-18 3,496.80 -12.70 -0.36% 3,538.00
3,481.30
3,512.97 250,250
1,001
8,791.21 931,000 93,000
11.10%
MCX 26-Jul-18 737.35 -2.65 -0.36% 746.05
736.00
739.80 2,100
3
15.54 6,300 2,100
50.00%
MCDOWELL-N 31-May-18 3,228.05 -11.50 -0.35% 3,274.50
3,192.00
3,233.74 964,250
3,857
31,181.34 2,692,250 -108,250
-3.87%
RCOM 31-May-18 14.40 -0.05 -0.35% 14.95
14.00
14.32 21,392,000
764
3,063.33 80,192,000 -3,332,000
-3.99%
RCOM 28-Jun-18 14.45 -0.05 -0.34% 14.70
14.15
14.37 1,512,000
54
217.27 8,680,000 280,000
3.33%
EXIDEIND 28-Jun-18 249.75 -0.85 -0.34% 253.50
249.00
251.36 200,000
50
502.72 668,000 44,000
7.05%
SUNPHARMA 31-May-18 453.40 -1.45 -0.32% 462.35
450.60
457.44 11,888,800
10,808
54,384.13 52,120,200 -819,500
-1.55%
RPOWER 31-May-18 33.60 -0.10 -0.30% 34.40
33.30
33.76 12,051,000
927
4,068.42 51,857,000 -13,000
-0.03%
KTKBANK 31-May-18 118.25 -0.35 -0.30% 121.40
117.65
119.31 6,182,600
1,627
7,376.46 25,118,000 -334,400
-1.31%
INFIBEAM 31-May-18 164.45 -0.45 -0.27% 165.80
164.10
164.79 3,952,000
988
6,512.50 24,964,000 128,000
0.52%
SUNPHARMA 28-Jun-18 455.75 -1.20 -0.26% 464.45
453.10
459.40 1,584,000
1,440
7,276.90 8,306,100 436,700
5.55%
APOLLOTYRE 28-Jun-18 275.55 -0.70 -0.25% 278.30
273.25
275.76 249,000
83
686.64 552,000 6,000
1.10%
FEDERALBNK 26-Jul-18 82.60 -0.20 -0.24% 83.70
82.30
82.96 126,500
23
104.94 913,000 27,500
3.11%
AMBUJACEM 28-Jun-18 208.60 -0.50 -0.24% 209.95
207.85
208.85 280,000
112
584.78 575,000 105,000
22.34%
CASTROLIND 28-Jun-18 167.85 -0.40 -0.24% 171.20
167.70
169.68 330,400
118
560.62 680,400 162,400
31.35%
POWERGRID 28-Jun-18 211.45 -0.50 -0.24% 212.95
211.05
212.45 236,000
59
501.38 820,000 68,000
9.04%
PETRONET 26-Jul-18 212.00 -0.50 -0.24% 213.60
212.00
212.81 12,000
4
25.54 87,000 3,000
3.57%
NIFTYIT 31-May-18 13,468.00 -31.00 -0.23% 13,613.00
13,440.00
13,532.88 16,500
220
2,232.93 55,800 -1,750
-3.04%
RPOWER 28-Jun-18 33.85 -0.05 -0.15% 34.50
33.55
33.95 1,963,000
151
666.44 7,462,000 1,066,000
16.67%
HCLTECH 26-Jul-18 908.00 -1.30 -0.14% 910.00
908.00
909.12 5,600
8
50.91 6,300 4,900
350.00%
KTKBANK 28-Jun-18 119.00 -0.15 -0.13% 121.45
118.25
119.84 725,800
191
869.80 1,546,600 239,400
18.31%
INFIBEAM 28-Jun-18 164.50 -0.20 -0.12% 165.90
164.25
165.53 2,236,000
559
3,701.25 9,036,000 1,712,000
23.38%
GRANULES 31-May-18 90.15 -0.10 -0.11% 92.65
88.70
91.01 7,705,000
1,541
7,012.32 14,380,000 -1,045,000
-6.77%
TATACHEM 26-Jul-18 709.00 -0.55 -0.08% 712.00
709.00
710.00 2,250
3
15.98 9,750 -750
-7.14%
SUNPHARMA 26-Jul-18 460.00 -0.35 -0.08% 466.35
458.10
461.56 22,000
20
101.54 64,900 -1,100
-1.67%
RAMCOCEM 31-May-18 789.00 -0.20 -0.03% 799.00
746.70
774.24 1,676,000
2,095
12,976.26 1,369,600 39,200
2.95%
Sections
Follow us on
Available On