Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Jun 21, 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
JUBLFOOD 30-Aug-18 1,359.45 -1,394.90 -50.64% 1,372.00
1,359.45
1,365.22 2,000
8
27.30 5,000 2,500
100.00%
JUBLFOOD 28-Jun-18 1,364.10 -1,370.50 -50.12% 1,388.00
1,354.00
1,362.37 1,672,500
6,690
22,785.64 3,796,000 1,827,500
92.84%
JUBLFOOD 26-Jul-18 1,371.00 -1,374.25 -50.06% 1,397.65
1,360.50
1,368.34 248,000
992
3,393.48 661,500 387,000
140.98%
HCC 30-Aug-18 13.25 -1.85 -12.25% 13.25
13.25
13.22 36,000
2
4.76 36,000 36,000
0.00%
BHARATFORG 30-Aug-18 618.00 -53.00 -7.90% 630.00
618.00
626.00 3,600
3
22.54 7,200 3,600
100.00%
INFRATEL 30-Aug-18 270.00 -20.05 -6.91% 270.25
268.15
269.15 10,200
6
27.45 11,900 8,500
250.00%
BALRAMCHIN 28-Jun-18 66.80 -4.85 -6.77% 72.05
66.80
68.76 8,116,500
2,319
5,580.91 12,344,500 -1,365,000
-9.96%
AXISBANK 30-Aug-18 519.00 -37.40 -6.72% 521.55
518.00
519.51 3,600
3
18.70 3,600 3,600
0.00%
BALRAMCHIN 26-Jul-18 67.30 -4.35 -6.07% 70.65
66.65
68.01 1,400,000
200
952.14 973,000 658,000
208.89%
SREINFRA 30-Aug-18 73.90 -4.65 -5.92% 73.90
73.35
73.62 14,000
2
10.31 14,000 14,000
0.00%
GAIL 30-Aug-18 338.95 -18.70 -5.23% 338.95
338.95
338.95 2,667
1
9.04 2,667 2,667
0.00%
STAR 28-Jun-18 391.20 -21.25 -5.15% 415.25
389.75
399.69 4,290,000
7,150
17,146.70 4,375,800 -261,000
-5.63%
HCC 28-Jun-18 12.95 -0.70 -5.13% 13.75
12.90
13.21 8,685,000
579
1,147.29 40,815,000 -735,000
-1.77%
STAR 26-Jul-18 393.10 -21.15 -5.11% 412.15
392.20
401.10 308,800
386
1,238.60 388,800 140,000
56.27%
HCC 26-Jul-18 13.05 -0.70 -5.09% 13.80
13.00
13.27 2,970,000
165
394.12 5,346,000 1,854,000
53.09%
PCJEWELLER 28-Jun-18 142.05 -7.15 -4.79% 149.80
142.05
145.51 5,712,000
3,808
8,311.53 8,074,500 -585,000
-6.76%
PCJEWELLER 30-Aug-18 140.00 -6.40 -4.37% 144.50
140.00
142.91 55,500
37
79.32 129,000 6,000
4.88%
PCJEWELLER 26-Jul-18 142.50 -6.30 -4.23% 148.80
142.15
145.13 579,000
386
840.30 1,369,500 198,000
16.90%
CHENNPETRO 30-Aug-18 292.05 -12.80 -4.20% 292.05
292.05
292.05 1,500
1
4.38 7,500 1,500
25.00%
EXIDEIND 30-Aug-18 253.65 -11.05 -4.17% 253.70
253.65
253.67 8,000
2
20.29 8,000 8,000
0.00%
SYNDIBANK 26-Jul-18 46.00 -2.00 -4.17% 47.85
45.90
46.85 2,583,000
287
1,210.14 4,041,000 1,899,000
88.66%
RELINFRA 28-Jun-18 424.05 -18.20 -4.12% 440.80
423.35
430.22 7,927,400
6,098
34,105.26 6,373,900 213,200
3.46%
SYNDIBANK 28-Jun-18 45.80 -1.95 -4.08% 47.85
45.65
46.61 7,974,000
886
3,716.68 25,623,000 855,000
3.45%
BHARATFORG 26-Jul-18 610.00 -25.55 -4.02% 633.00
608.65
619.16 765,600
638
4,740.29 883,200 384,000
76.92%
BHARATFORG 28-Jun-18 607.75 -25.15 -3.97% 634.40
605.60
616.72 5,602,800
4,669
34,553.59 9,532,800 12,000
0.13%
ENGINERSIN 30-Aug-18 126.70 -5.20 -3.94% 127.00
126.70
126.85 7,000
2
8.88 14,000 3,500
33.33%
RELINFRA 26-Jul-18 426.60 -17.50 -3.94% 441.65
425.80
431.76 865,800
666
3,738.18 1,077,700 395,200
57.90%
RELINFRA 30-Aug-18 431.00 -17.50 -3.90% 433.00
431.00
432.00 7,800
6
33.70 10,400 5,200
100.00%
STAR 30-Aug-18 397.00 -16.00 -3.87% 405.05
397.00
401.48 3,200
4
12.85 13,600 0
0.00%
WOCKPHARMA 26-Jul-18 683.50 -26.75 -3.77% 713.50
681.80
695.86 298,800
332
2,079.23 547,200 149,400
37.56%
CANBK 30-Aug-18 260.00 -10.00 -3.70% 260.50
259.95
260.05 14,000
7
36.41 18,000 14,000
350.00%
WOCKPHARMA 28-Jun-18 681.00 -26.05 -3.68% 712.00
678.25
691.59 2,329,200
2,588
16,108.51 3,415,500 -87,300
-2.49%
UNIONBANK 28-Jun-18 86.10 -3.25 -3.64% 89.70
85.60
86.91 14,988,000
3,747
13,026.07 31,304,000 692,000
2.26%
BALRAMCHIN 30-Aug-18 69.25 -2.60 -3.62% 70.00
69.25
69.30 49,000
7
33.96 28,000 7,000
33.33%
NCC 28-Jun-18 99.65 -3.70 -3.58% 103.60
99.55
100.84 20,672,000
2,584
20,845.64 47,840,000 448,000
0.95%
UNIONBANK 26-Jul-18 86.60 -3.20 -3.56% 89.70
86.10
87.14 2,616,000
436
2,279.58 3,678,000 1,818,000
97.74%
NCC 30-Aug-18 99.80 -3.65 -3.53% 102.40
99.80
100.62 48,000
6
48.30 280,000 48,000
20.69%
NCC 26-Jul-18 100.15 -3.60 -3.47% 103.60
100.10
101.24 1,776,000
222
1,798.02 3,632,000 816,000
28.98%
ADANIPOWER 28-Jun-18 18.60 -0.65 -3.38% 19.50
18.40
18.94 31,200,000
1,560
5,909.28 99,900,000 -2,320,000
-2.27%
GSFC 26-Jul-18 111.40 -3.85 -3.34% 115.60
111.00
112.60 391,500
87
440.83 868,500 306,000
54.40%
PTC 28-Jun-18 80.80 -2.75 -3.29% 84.35
79.90
81.75 8,608,000
1,076
7,037.04 18,952,000 640,000
3.49%
PNB 28-Jun-18 83.55 -2.80 -3.24% 86.70
83.20
84.30 29,660,000
7,415
25,003.38 64,648,000 308,000
0.48%
GSFC 28-Jun-18 111.00 -3.70 -3.23% 115.00
110.40
112.30 3,163,500
703
3,552.61 16,627,500 571,500
3.56%
PNB 26-Jul-18 84.05 -2.80 -3.22% 87.00
83.60
84.58 4,845,500
881
4,098.32 10,868,000 1,848,000
20.49%
INFRATEL 26-Jul-18 270.50 -8.90 -3.19% 277.80
269.10
272.37 387,600
228
1,055.71 708,900 113,900
19.14%
JUSTDIAL 28-Jun-18 566.00 -18.60 -3.18% 589.50
561.30
574.71 4,344,200
3,103
24,966.55 3,341,800 -280,000
-7.73%
NTPC 30-Aug-18 155.70 -5.10 -3.17% 157.20
155.70
156.45 8,000
2
12.52 16,000 8,000
100.00%
HINDZINC 30-Aug-18 290.00 -9.20 -3.07% 291.10
290.00
290.36 9,600
3
27.87 25,600 9,600
60.00%
PIDILITIND 28-Jun-18 1,043.00 -32.90 -3.06% 1,078.30
1,036.30
1,054.17 2,315,000
2,315
24,404.04 4,059,000 65,000
1.63%
JISLJALEQS 26-Jul-18 94.80 -2.95 -3.02% 97.20
94.50
95.44 1,557,000
173
1,486.00 5,481,000 846,000
18.25%
ALBK 28-Jun-18 43.55 -1.35 -3.01% 45.00
43.35
43.92 6,810,000
681
2,990.95 13,050,000 -250,000
-1.88%
DIVISLAB 26-Jul-18 1,060.50 -32.85 -3.00% 1,090.05
1,059.30
1,072.15 197,600
247
2,118.57 252,000 124,800
98.11%
PNB 30-Aug-18 84.35 -2.60 -2.99% 86.70
84.10
84.91 132,000
24
112.08 456,500 -27,500
-5.68%
BANKBARODA 30-Aug-18 123.30 -3.80 -2.99% 125.75
123.25
124.05 56,000
14
69.47 224,000 36,000
19.15%
JISLJALEQS 28-Jun-18 94.35 -2.90 -2.98% 96.90
93.90
94.96 9,909,000
1,101
9,409.59 38,232,000 -414,000
-1.07%
NATIONALUM 28-Jun-18 65.40 -2.00 -2.97% 67.80
64.85
66.21 16,816,000
2,102
11,133.87 44,208,000 672,000
1.54%
NATIONALUM 30-Aug-18 65.50 -2.00 -2.96% 67.20
65.50
65.89 88,000
11
57.98 136,000 72,000
112.50%
PIDILITIND 26-Jul-18 1,047.90 -31.45 -2.91% 1,075.85
1,042.60
1,054.68 156,000
156
1,645.30 191,000 94,000
96.91%
DIVISLAB 28-Jun-18 1,056.25 -31.50 -2.90% 1,090.30
1,053.45
1,066.52 1,649,600
2,062
17,593.31 3,524,000 -35,200
-0.99%
ADANIPOWER 26-Jul-18 18.80 -0.55 -2.84% 19.65
18.55
19.07 3,540,000
177
675.08 8,760,000 1,380,000
18.70%
MFSL 26-Jul-18 452.95 -13.15 -2.82% 467.45
452.00
457.07 55,200
46
252.30 73,200 31,200
74.29%
UJJIVAN 28-Jun-18 374.15 -10.85 -2.82% 386.70
372.20
377.36 2,534,400
1,584
9,563.81 5,208,000 -35,200
-0.67%
PTC 26-Jul-18 81.55 -2.35 -2.80% 84.35
80.35
82.30 1,096,000
137
902.01 1,152,000 656,000
132.26%
MCX 28-Jun-18 763.00 -21.75 -2.77% 793.90
760.00
775.14 919,000
1,838
7,123.54 3,409,000 -56,000
-1.62%
NATIONALUM 26-Jul-18 65.70 -1.85 -2.74% 67.95
65.05
66.38 2,880,000
360
1,911.74 5,832,000 1,288,000
28.35%
BANKBARODA 26-Jul-18 122.70 -3.45 -2.73% 126.70
122.25
123.64 4,456,000
1,114
5,509.40 8,236,000 1,664,000
25.32%
RELCAPITAL 28-Jun-18 418.00 -11.60 -2.70% 431.45
415.10
421.28 5,634,750
7,513
23,738.07 8,821,500 -205,500
-2.28%
GRANULES 26-Jul-18 86.75 -2.40 -2.69% 89.10
85.90
87.27 475,000
95
414.53 1,510,000 215,000
16.60%
INFRATEL 28-Jun-18 278.65 -7.70 -2.69% 286.40
275.65
279.73 4,795,700
2,821
13,415.01 6,827,200 -124,100
-1.79%
CANBK 28-Jun-18 255.25 -7.00 -2.67% 263.75
254.40
258.02 9,457,600
5,911
24,402.50 13,302,400 476,800
3.72%
BANKBARODA 28-Jun-18 122.20 -3.35 -2.67% 126.20
121.60
123.21 32,904,000
8,226
40,541.02 67,656,000 -352,000
-0.52%
UJJIVAN 26-Jul-18 376.75 -10.15 -2.62% 388.15
374.20
378.60 267,200
167
1,011.62 625,600 164,800
35.76%
EQUITAS 28-Jun-18 143.65 -3.85 -2.61% 148.00
142.90
145.43 2,236,800
699
3,252.98 18,092,800 -265,600
-1.45%
MCX 26-Jul-18 766.80 -20.55 -2.61% 796.25
764.00
775.34 79,100
113
613.29 142,100 41,300
40.97%
SRF 28-Jun-18 1,783.50 -47.50 -2.59% 1,830.00
1,761.15
1,783.08 1,737,000
3,474
30,972.10 629,000 99,000
18.68%
RCOM 26-Jul-18 15.05 -0.40 -2.59% 15.40
15.00
15.20 980,000
35
148.96 9,772,000 560,000
6.08%
BEL 30-Aug-18 110.00 -2.90 -2.57% 113.00
109.50
110.41 54,450
11
60.12 173,250 34,650
25.00%
RELCAPITAL 26-Jul-18 420.75 -11.05 -2.56% 433.00
417.60
423.56 732,000
488
3,100.46 1,063,500 384,000
56.51%
TITAN 30-Aug-18 873.00 -22.85 -2.55% 876.00
873.00
874.50 1,500
2
13.12 21,000 750
3.70%
BEL 28-Jun-18 109.30 -2.85 -2.54% 112.30
108.20
109.61 10,048,500
2,030
11,014.16 30,828,600 -69,300
-0.22%
SAIL 28-Jun-18 82.60 -2.15 -2.54% 85.30
82.35
83.56 73,620,000
6,135
61,516.87 84,444,000 -1,644,000
-1.91%
RPOWER 28-Jun-18 34.70 -0.90 -2.53% 35.80
34.55
35.00 11,167,000
859
3,908.45 48,347,000 -377,000
-0.77%
KAJARIACER 26-Jul-18 508.75 -13.10 -2.51% 518.00
504.15
510.60 74,000
74
377.84 55,000 27,000
96.43%
GRANULES 28-Jun-18 86.25 -2.20 -2.49% 88.85
85.20
86.64 4,810,000
962
4,167.38 13,510,000 -750,000
-5.26%
POWERGRID 30-Aug-18 194.15 -4.95 -2.49% 194.20
194.15
194.16 12,000
3
23.30 32,000 12,000
60.00%
ADANIENT 26-Jul-18 129.45 -3.30 -2.49% 132.75
129.10
130.18 376,000
94
489.48 796,000 -32,000
-3.86%
BEL 26-Jul-18 109.85 -2.80 -2.49% 112.50
108.75
110.30 2,311,650
467
2,549.75 3,940,200 1,291,950
48.79%
SRF 26-Jul-18 1,792.00 -45.10 -2.45% 1,807.00
1,769.80
1,786.97 52,000
104
929.22 49,000 21,000
75.00%
UJJIVAN 30-Aug-18 378.50 -9.50 -2.45% 390.00
378.50
385.20 8,000
5
30.82 19,200 6,400
50.00%
ALBK 26-Jul-18 43.95 -1.10 -2.44% 45.10
43.65
44.19 539,000
49
238.18 1,661,000 209,000
14.39%
MCDOWELL-N 28-Jun-18 654.00 -16.35 -2.44% 671.65
649.00
658.01 3,220,000
12,880
21,187.92 11,135,000 -228,750
-2.01%
MFSL 28-Jun-18 451.05 -11.15 -2.41% 465.90
449.55
456.78 613,000
613
2,800.06 3,178,000 6,000
0.19%
SAIL 26-Jul-18 83.10 -2.05 -2.41% 85.50
82.80
84.07 4,908,000
409
4,126.16 12,780,000 2,160,000
20.34%
SAIL 30-Aug-18 83.30 -2.05 -2.40% 84.00
83.30
83.65 24,000
2
20.08 1,188,000 12,000
1.02%
INDIANB 28-Jun-18 341.55 -8.40 -2.40% 352.00
341.40
344.66 3,520,000
1,760
12,132.03 3,724,000 -158,000
-4.07%
IDBI 28-Jun-18 57.70 -1.40 -2.37% 60.10
57.45
58.03 18,240,000
1,824
10,584.67 60,720,000 260,000
0.43%
MUTHOOTFIN 28-Jun-18 380.55 -9.15 -2.35% 389.00
376.35
382.97 817,500
545
3,130.78 2,200,500 -1,500
-0.07%
CANBK 26-Jul-18 256.55 -6.15 -2.34% 264.35
255.90
259.48 594,000
297
1,541.31 968,000 290,000
42.77%
EQUITAS 26-Jul-18 144.50 -3.45 -2.33% 148.70
144.35
146.79 444,000
111
651.75 1,972,000 264,000
15.46%
MCDOWELL-N 26-Jul-18 658.00 -15.70 -2.33% 671.20
652.60
661.28 486,250
1,945
3,215.47 562,500 263,750
88.28%
BEML 26-Jul-18 859.10 -20.40 -2.32% 883.00
859.00
867.50 46,500
93
403.39 111,500 27,000
31.95%
HINDZINC 28-Jun-18 287.75 -6.80 -2.31% 294.05
286.75
289.75 4,854,400
1,517
14,065.62 9,558,400 310,400
3.36%
TITAN 28-Jun-18 870.10 -20.40 -2.29% 894.90
866.20
879.43 4,440,750
5,921
39,053.29 12,539,250 -312,000
-2.43%
UNIONBANK 30-Aug-18 87.50 -2.05 -2.29% 89.30
87.50
88.81 42,000
7
37.30 66,000 30,000
83.33%
MUTHOOTFIN 26-Jul-18 382.50 -8.95 -2.29% 389.10
380.00
385.14 36,000
24
138.65 94,500 16,500
21.15%
HINDZINC 26-Jul-18 288.85 -6.75 -2.28% 294.90
287.50
290.45 489,600
153
1,422.04 348,800 188,800
118.00%
RCOM 28-Jun-18 15.00 -0.35 -2.28% 15.45
14.90
15.11 23,660,000
845
3,575.03 98,700,000 -1,540,000
-1.54%
HCLTECH 30-Aug-18 906.80 -21.05 -2.27% 921.80
906.80
915.20 10,500
15
96.10 6,300 6,300
0.00%
JUSTDIAL 26-Jul-18 565.95 -13.05 -2.25% 585.50
561.50
570.83 166,600
119
951.00 170,800 60,200
54.43%
JINDALSTEL 28-Jun-18 225.85 -5.10 -2.21% 231.40
225.00
227.87 19,206,000
8,536
43,764.71 30,516,750 -546,750
-1.76%
RAMCOCEM 26-Jul-18 685.00 -15.45 -2.21% 688.10
684.80
686.57 9,600
12
65.91 49,600 6,400
14.81%
DLF 30-Aug-18 198.55 -4.45 -2.19% 198.55
198.55
198.55 7,500
3
14.89 32,500 -5,000
-13.33%
M&M 28-Jun-18 885.15 -19.70 -2.18% 908.90
877.20
889.59 4,645,000
4,645
41,321.46 15,059,000 -81,000
-0.54%
BEML 28-Jun-18 856.00 -19.00 -2.17% 879.00
854.05
864.24 743,400
2,478
6,424.76 2,181,600 35,400
1.65%
DRREDDY 28-Jun-18 2,323.55 -51.50 -2.17% 2,386.55
2,312.25
2,332.39 2,321,000
9,284
54,134.77 4,066,750 -162,250
-3.84%
RELCAPITAL 30-Aug-18 420.70 -9.30 -2.16% 430.00
420.70
426.27 25,500
17
108.70 42,000 24,000
133.33%
ONGC 30-Aug-18 160.00 -3.50 -2.14% 161.55
160.00
160.91 108,750
29
174.99 228,750 75,000
48.78%
TITAN 26-Jul-18 872.05 -19.05 -2.14% 895.50
867.50
881.22 1,110,000
1,480
9,781.54 5,123,250 777,000
17.88%
HINDALCO 28-Jun-18 222.15 -4.85 -2.14% 228.50
222.05
225.35 18,651,500
5,329
42,031.16 38,153,500 413,000
1.09%
DRREDDY 26-Jul-18 2,316.00 -50.00 -2.11% 2,369.90
2,305.00
2,319.41 380,750
1,523
8,831.15 643,250 162,750
33.87%
RPOWER 26-Jul-18 35.00 -0.75 -2.10% 35.80
34.80
35.16 2,106,000
162
740.47 7,865,000 1,521,000
23.98%
RPOWER 30-Aug-18 35.20 -0.75 -2.09% 35.65
35.20
35.33 52,000
4
18.37 585,000 52,000
9.76%
ADANIENT 28-Jun-18 129.25 -2.75 -2.08% 132.90
128.70
130.46 10,812,000
2,703
14,105.34 12,816,000 -524,000
-3.93%
INDIANB 26-Jul-18 343.00 -7.25 -2.07% 349.10
343.00
345.09 144,000
72
496.93 384,000 28,000
7.87%
ESCORTS 28-Jun-18 890.65 -18.80 -2.07% 907.55
887.05
893.42 2,923,800
2,658
26,121.81 4,413,200 7,700
0.17%
M&M 26-Jul-18 882.85 -18.50 -2.05% 905.00
874.10
884.21 637,000
637
5,632.42 1,528,000 315,000
25.97%
IDBI 26-Jul-18 58.10 -1.20 -2.02% 60.20
57.80
58.31 870,000
87
507.30 7,310,000 370,000
5.33%
CONCOR 28-Jun-18 1,250.00 -25.70 -2.01% 1,281.95
1,250.00
1,264.25 312,500
500
3,950.78 1,721,875 4,375
0.25%
ESCORTS 26-Jul-18 895.40 -17.95 -1.97% 910.95
892.00
898.06 278,300
253
2,499.30 326,700 113,300
53.09%
NMDC 26-Jul-18 107.70 -2.15 -1.96% 110.00
107.55
108.84 1,194,000
199
1,299.55 3,432,000 804,000
30.59%
DALMIABHA 28-Jun-18 2,365.00 -46.80 -1.94% 2,439.50
2,352.70
2,381.58 194,700
649
4,636.94 783,900 7,500
0.97%
COALINDIA 26-Jul-18 266.55 -5.25 -1.93% 273.00
266.55
269.82 829,400
377
2,237.89 2,211,000 457,600
26.10%
DALMIABHA 26-Jul-18 2,376.15 -46.65 -1.93% 2,430.00
2,365.15
2,387.35 25,800
86
615.94 26,400 12,000
83.33%
SUZLON 26-Jul-18 7.65 -0.15 -1.92% 7.85
7.65
7.73 9,900,000
220
765.27 42,840,000 4,545,000
11.87%
NMDC 28-Jun-18 107.20 -2.10 -1.92% 110.40
107.00
108.24 5,544,000
924
6,000.83 27,684,000 474,000
1.74%
JINDALSTEL 26-Jul-18 227.20 -4.45 -1.92% 232.70
226.10
228.92 1,365,750
607
3,126.47 2,362,500 351,000
17.45%
KAJARIACER 28-Jun-18 509.80 -9.95 -1.91% 521.85
501.95
508.00 1,069,600
1,337
5,433.57 1,396,000 31,200
2.29%
TV18BRDCST 26-Jul-18 56.50 -1.10 -1.91% 57.70
56.30
56.85 918,000
108
521.88 5,950,000 561,000
10.41%
SUZLON 30-Aug-18 7.75 -0.15 -1.90% 7.85
7.75
7.79 450,000
10
35.06 4,095,000 360,000
9.64%
DLF 28-Jun-18 197.20 -3.80 -1.89% 202.30
197.20
199.76 13,287,500
5,315
26,543.11 32,967,500 -552,500
-1.65%
BALKRISIND 28-Jun-18 1,106.75 -21.25 -1.88% 1,134.00
1,101.60
1,113.75 787,200
984
8,767.44 1,308,000 4,800
0.37%
JINDALSTEL 30-Aug-18 229.25 -4.40 -1.88% 229.25
229.25
229.25 2,250
1
5.16 38,250 0
0.00%
HINDALCO 26-Jul-18 223.75 -4.25 -1.86% 229.40
223.25
225.86 1,200,500
343
2,711.45 1,543,500 248,500
19.19%
NIITTECH 28-Jun-18 1,116.55 -21.00 -1.85% 1,157.80
1,115.60
1,140.43 5,673,000
7,564
64,696.59 1,424,250 -180,000
-11.22%
SUNPHARMA 28-Jun-18 555.25 -10.25 -1.81% 567.80
553.75
559.05 9,509,500
8,645
53,162.86 36,118,500 -2,280,300
-5.94%
SUNPHARMA 26-Jul-18 557.85 -10.10 -1.78% 569.90
556.60
561.04 2,593,800
2,358
14,552.26 10,786,600 1,730,300
19.11%
IDBI 30-Aug-18 58.15 -1.05 -1.77% 58.80
58.15
58.47 20,000
2
11.69 150,000 20,000
15.38%
POWERGRID 26-Jul-18 195.20 -3.50 -1.76% 197.45
193.60
195.26 1,668,000
417
3,256.94 5,868,000 764,000
14.97%
PETRONET 28-Jun-18 209.95 -3.75 -1.75% 214.30
209.40
211.41 6,570,000
2,190
13,889.64 17,994,000 -204,000
-1.12%
TV18BRDCST 28-Jun-18 56.35 -1.00 -1.74% 57.70
55.95
56.69 6,987,000
822
3,960.93 76,168,500 -221,000
-0.29%
L&TFH 28-Jun-18 161.10 -2.85 -1.74% 164.75
160.80
162.47 8,325,000
1,850
13,525.63 31,999,500 553,500
1.76%
BALKRISIND 26-Jul-18 1,112.35 -19.65 -1.74% 1,140.50
1,107.00
1,118.58 44,800
56
501.12 60,000 22,400
59.57%
JPASSOCIAT 30-Aug-18 17.00 -0.30 -1.73% 17.00
17.00
17.15 136,000
4
23.32 782,000 68,000
9.52%
SREINFRA 28-Jun-18 73.70 -1.30 -1.73% 76.55
72.90
74.65 4,965,000
993
3,706.37 16,870,000 -395,000
-2.29%
NIITTECH 26-Jul-18 1,115.60 -19.65 -1.73% 1,152.00
1,115.60
1,135.09 153,750
205
1,745.20 155,250 33,750
27.78%
RAMCOCEM 28-Jun-18 688.80 -12.05 -1.72% 704.40
685.80
690.91 190,400
238
1,315.49 868,800 -22,400
-2.51%
SUNPHARMA 30-Aug-18 559.80 -9.75 -1.71% 568.00
559.55
562.56 17,600
16
99.01 126,500 4,400
3.60%
SHREECEM 28-Jun-18 15,304.10 -265.95 -1.71% 15,694.50
15,247.95
15,381.54 16,950
339
2,607.17 83,350 600
0.73%
POWERGRID 28-Jun-18 195.35 -3.35 -1.69% 198.85
193.80
195.28 10,064,000
2,516
19,652.98 54,428,000 -48,000
-0.09%
RAYMOND 26-Jul-18 959.95 -16.40 -1.68% 975.05
958.15
964.15 128,000
160
1,234.11 171,200 72,000
72.58%
SBIN 28-Jun-18 269.30 -4.60 -1.68% 274.95
268.70
271.18 38,502,000
12,834
104,409.72 71,955,000 -2,028,000
-2.74%
SREINFRA 26-Jul-18 73.50 -1.25 -1.67% 76.45
72.95
74.48 679,000
97
505.72 2,261,000 308,000
15.77%
PETRONET 26-Jul-18 210.90 -3.55 -1.66% 214.60
210.65
211.86 672,000
224
1,423.70 822,000 354,000
75.64%
RAYMOND 28-Jun-18 955.60 -15.95 -1.64% 975.65
953.25
960.93 1,068,800
1,336
10,270.42 5,260,000 -76,000
-1.42%
COLPAL 28-Jun-18 1,178.40 -19.55 -1.63% 1,201.65
1,178.40
1,185.74 571,900
817
6,781.25 2,410,100 75,600
3.24%
IRB 28-Jun-18 223.60 -3.70 -1.63% 229.35
222.85
226.13 3,060,000
1,224
6,919.58 18,780,000 -342,500
-1.79%
IBULHSGFIN 26-Jul-18 1,184.60 -19.55 -1.62% 1,208.60
1,175.60
1,194.16 1,416,500
2,833
16,915.28 1,973,000 1,277,500
183.68%
APOLLOHOSP 28-Jun-18 1,027.60 -16.95 -1.62% 1,044.35
1,022.25
1,030.15 576,000
1,152
5,933.66 836,000 -51,000
-5.75%
AUROPHARMA 28-Jun-18 610.30 -9.90 -1.60% 622.00
607.50
612.69 6,274,400
7,843
38,442.62 18,152,000 -2,051,200
-10.15%
ONGC 28-Jun-18 160.80 -2.60 -1.59% 163.65
158.60
160.29 12,577,500
3,354
20,160.47 47,261,250 -723,750
-1.51%
DLF 26-Jul-18 198.65 -3.20 -1.59% 203.20
198.50
200.74 705,000
282
1,415.22 1,547,500 60,000
4.03%
JETAIRWAYS 28-Jun-18 376.00 -6.05 -1.58% 389.05
367.05
378.80 1,698,000
1,415
6,432.02 6,357,600 -177,600
-2.72%
BAJAJ-AUTO 26-Jul-18 2,788.25 -44.85 -1.58% 2,834.00
2,786.00
2,818.92 373,000
1,492
10,514.57 477,500 311,750
188.08%
SBIN 30-Aug-18 271.80 -4.35 -1.58% 275.00
271.50
272.82 36,000
12
98.22 186,000 9,000
5.08%
AUROPHARMA 26-Jul-18 613.05 -9.80 -1.57% 622.00
610.65
615.45 2,550,000
2,550
15,693.98 3,272,000 2,046,000
166.88%
CHOLAFIN 26-Jul-18 1,619.45 -25.85 -1.57% 1,650.00
1,615.00
1,626.04 25,000
50
406.51 31,000 15,000
93.75%
NHPC 26-Jul-18 25.10 -0.40 -1.57% 25.40
25.05
25.18 2,133,000
79
537.09 4,914,000 864,000
21.33%
CONCOR 26-Jul-18 1,259.00 -19.95 -1.56% 1,285.70
1,258.60
1,266.26 8,750
14
110.80 29,375 5,000
20.51%
L&TFH 26-Jul-18 162.15 -2.55 -1.55% 165.50
161.65
163.34 1,512,000
336
2,469.70 2,623,500 715,500
37.50%
COALINDIA 28-Jun-18 267.60 -4.20 -1.55% 273.25
267.20
270.38 4,897,200
2,226
13,241.05 17,985,000 -543,400
-2.93%
SBIN 26-Jul-18 270.85 -4.25 -1.54% 275.85
270.00
272.24 3,543,000
1,181
9,645.46 9,534,000 1,512,000
18.85%
ASIANPAINT 26-Jul-18 1,261.20 -19.60 -1.53% 1,285.65
1,255.75
1,266.96 364,800
608
4,621.87 480,600 235,800
96.32%
IFCI 28-Jun-18 16.10 -0.25 -1.53% 16.30
15.95
16.09 6,138,000
279
987.60 61,600,000 264,000
0.43%
BAJAJ-AUTO 28-Jun-18 2,837.05 -43.90 -1.52% 2,881.50
2,835.00
2,861.60 686,500
2,746
19,644.88 2,721,250 -198,250
-6.79%
IFCI 26-Jul-18 16.20 -0.25 -1.52% 16.40
16.10
16.21 1,350,000
54
218.84 8,300,000 500,000
6.41%
TATAGLOBAL 30-Aug-18 260.00 -4.00 -1.52% 260.00
260.00
260.00 2,250
1
5.85 36,000 2,250
6.67%
LT 28-Jun-18 1,290.85 -19.80 -1.51% 1,316.70
1,289.15
1,301.27 4,860,750
6,481
63,251.48 13,584,750 -414,750
-2.96%
VOLTAS 28-Jun-18 514.20 -7.80 -1.49% 525.00
512.85
519.68 3,053,000
3,053
15,865.83 4,749,000 262,000
5.84%
IBULHSGFIN 28-Jun-18 1,180.65 -17.65 -1.47% 1,203.95
1,170.00
1,188.21 2,608,400
6,521
30,993.27 16,893,200 -1,027,200
-5.73%
BANKINDIA 28-Jun-18 93.80 -1.40 -1.47% 95.50
93.50
94.14 15,228,000
2,538
14,335.64 28,536,000 -18,000
-0.06%
IRB 26-Jul-18 224.80 -3.35 -1.47% 230.25
224.30
226.81 425,000
170
963.94 822,500 352,500
75.00%
LT 26-Jul-18 1,294.95 -19.25 -1.46% 1,323.35
1,294.90
1,307.17 927,750
1,237
12,127.27 2,034,750 561,750
38.14%
PFC 28-Jun-18 81.25 -1.20 -1.46% 83.45
80.75
82.16 18,312,000
3,052
15,045.14 87,342,000 -3,342,000
-3.69%
TATAGLOBAL 26-Jul-18 259.00 -3.80 -1.45% 263.50
256.80
258.95 738,000
328
1,911.05 1,068,750 308,250
40.53%
MCX 30-Aug-18 760.00 -11.15 -1.45% 773.00
760.00
769.62 4,900
7
37.71 23,100 4,900
26.92%
IDEA 30-Aug-18 61.40 -0.90 -1.44% 62.45
61.25
61.67 35,000
5
21.58 210,000 21,000
11.11%
LT 30-Aug-18 1,288.75 -18.85 -1.44% 1,312.25
1,288.70
1,300.71 36,750
49
478.01 121,500 17,250
16.55%
TECHM 30-Aug-18 678.45 -9.90 -1.44% 695.40
678.45
689.81 9,600
8
66.22 4,800 -2,400
-33.33%
FEDERALBNK 28-Jun-18 82.70 -1.20 -1.43% 84.45
82.10
82.91 10,890,000
1,980
9,028.90 64,289,500 -434,500
-0.67%
RBLBANK 26-Jul-18 541.00 -7.80 -1.42% 557.00
540.55
548.53 234,000
195
1,283.56 361,200 46,800
14.89%
AXISBANK 28-Jun-18 513.30 -7.40 -1.42% 522.75
512.05
516.34 10,023,600
8,353
51,755.86 41,226,000 -385,200
-0.93%
ULTRACEMCO 28-Jun-18 3,603.00 -51.90 -1.42% 3,660.00
3,602.50
3,620.28 364,200
1,821
13,185.06 2,192,200 10,600
0.49%
TATAGLOBAL 28-Jun-18 258.00 -3.70 -1.41% 262.35
255.45
258.53 7,476,750
3,323
19,329.64 14,775,750 -459,000
-3.01%
BANKINDIA 26-Jul-18 94.25 -1.35 -1.41% 95.60
94.00
94.53 2,358,000
393
2,229.02 3,468,000 1,476,000
74.10%
AJANTPHARM 26-Jul-18 1,047.65 -15.00 -1.41% 1,053.40
1,043.00
1,048.32 28,500
57
298.77 48,000 3,500
7.87%
AXISBANK 26-Jul-18 515.75 -7.35 -1.41% 524.80
514.50
518.67 1,520,400
1,267
7,885.86 4,164,000 584,400
16.33%
ORIENTBANK 26-Jul-18 78.10 -1.10 -1.39% 79.50
77.20
78.14 1,272,000
212
993.94 2,388,000 750,000
45.79%
ASIANPAINT 28-Jun-18 1,257.95 -17.70 -1.39% 1,281.00
1,250.10
1,263.24 1,772,400
2,954
22,389.67 5,040,000 -108,000
-2.10%
NHPC 28-Jun-18 25.00 -0.35 -1.38% 25.40
24.90
25.06 6,345,000
235
1,590.06 28,890,000 135,000
0.47%
RBLBANK 28-Jun-18 539.30 -7.55 -1.38% 556.00
538.55
548.45 2,448,000
2,448
13,426.06 4,123,000 -128,000
-3.01%
FEDERALBNK 30-Aug-18 82.80 -1.15 -1.37% 82.85
82.80
82.82 11,000
2
9.11 253,000 11,000
4.55%
INDIACEM 30-Aug-18 108.00 -1.50 -1.37% 108.00
108.00
108.00 10,500
3
11.34 87,500 10,500
13.64%
ULTRACEMCO 26-Jul-18 3,612.00 -50.15 -1.37% 3,651.90
3,610.85
3,626.99 33,600
168
1,218.67 65,800 14,800
29.02%
SHREECEM 26-Jul-18 15,414.15 -213.60 -1.37% 15,562.25
15,312.20
15,397.29 2,550
51
392.63 4,450 1,150
34.85%
COLPAL 26-Jul-18 1,183.50 -16.40 -1.37% 1,194.05
1,183.00
1,187.33 50,400
72
598.41 46,200 17,500
60.98%
NTPC 28-Jun-18 155.25 -2.15 -1.37% 157.50
154.95
155.92 7,880,000
1,970
12,286.50 45,320,000 -2,040,000
-4.31%
NTPC 26-Jul-18 155.35 -2.15 -1.37% 158.05
155.05
156.06 1,652,000
413
2,578.11 4,096,000 1,152,000
39.13%
MANAPPURAM 28-Jun-18 101.85 -1.40 -1.36% 103.50
100.70
101.89 3,006,000
501
3,062.81 19,146,000 126,000
0.66%
APOLLOHOSP 26-Jul-18 1,030.10 -14.15 -1.36% 1,038.00
1,025.00
1,031.49 38,000
76
391.97 64,500 5,000
8.40%
AJANTPHARM 28-Jun-18 1,044.00 -14.30 -1.35% 1,075.70
1,037.00
1,046.03 702,500
1,405
7,348.36 1,279,500 -33,000
-2.51%
ONGC 26-Jul-18 161.25 -2.20 -1.35% 163.90
159.00
160.68 2,362,500
630
3,796.07 4,245,000 963,750
29.37%
VOLTAS 26-Jul-18 515.75 -7.00 -1.34% 524.50
514.00
519.94 317,000
317
1,648.21 469,000 140,000
42.55%
EICHERMOT 28-Jun-18 29,490.00 -400.05 -1.34% 30,048.95
29,450.00
29,666.23 29,275
1,171
8,684.79 211,175 1,900
0.91%
ORIENTBANK 28-Jun-18 77.80 -1.05 -1.33% 79.30
76.85
78.05 11,772,000
1,962
9,188.05 15,432,000 360,000
2.39%
PFC 26-Jul-18 81.65 -1.10 -1.33% 83.80
81.25
82.41 1,842,000
307
1,517.99 5,544,000 906,000
19.53%
INDIACEM 28-Jun-18 108.20 -1.45 -1.32% 109.50
106.85
107.95 7,605,500
2,173
8,210.14 25,018,000 -388,500
-1.53%
EICHERMOT 26-Jul-18 29,585.15 -394.95 -1.32% 30,125.00
29,573.70
29,765.40 4,775
191
1,421.30 8,425 2,900
52.49%
CHOLAFIN 28-Jun-18 1,618.25 -21.60 -1.32% 1,648.90
1,608.00
1,624.93 621,500
1,243
10,098.94 886,000 -20,500
-2.26%
BATAINDIA 28-Jun-18 835.15 -11.05 -1.31% 848.40
833.00
839.14 4,117,300
3,743
34,549.91 2,819,300 -290,400
-9.34%
MANAPPURAM 26-Jul-18 102.45 -1.35 -1.30% 103.90
101.15
102.35 264,000
44
270.20 960,000 126,000
15.11%
DCBBANK 26-Jul-18 174.65 -2.30 -1.30% 176.50
174.20
175.28 81,000
18
141.98 387,000 49,500
14.67%
SIEMENS 28-Jun-18 991.00 -13.00 -1.29% 1,004.05
983.90
992.03 262,000
524
2,599.12 1,196,500 9,500
0.80%
SUZLON 28-Jun-18 7.65 -0.10 -1.29% 7.80
7.60
7.67 25,375,000
725
1,946.26 275,800,000 -210,000
-0.08%
ITC 28-Jun-18 261.10 -3.40 -1.29% 265.00
260.85
262.33 12,184,800
5,077
31,964.39 82,675,200 -1,308,000
-1.56%
HINDALCO 30-Aug-18 226.95 -2.95 -1.28% 229.90
226.90
227.91 10,500
3
23.93 35,000 10,500
42.86%
KSCL 26-Jul-18 581.30 -7.55 -1.28% 587.75
581.30
584.31 54,000
36
315.53 67,500 15,000
28.57%
L&TFH 30-Aug-18 162.25 -2.10 -1.28% 165.25
162.00
163.51 54,000
12
88.30 121,500 18,000
17.39%
INDIACEM 26-Jul-18 108.70 -1.40 -1.27% 110.25
107.45
108.38 843,500
241
914.19 2,404,500 248,500
11.53%
TATASTEEL 28-Jun-18 557.95 -7.15 -1.27% 569.95
557.25
565.33 25,271,959
23,819
142,869.97 29,617,815 -5,354,867
-15.31%
FEDERALBNK 26-Jul-18 82.55 -1.05 -1.26% 84.00
82.00
82.63 2,590,500
471
2,140.53 8,052,000 1,545,500
23.75%
RECLTD 28-Jun-18 110.40 -1.40 -1.25% 112.80
110.15
111.35 12,762,000
2,127
14,210.49 38,976,000 -66,000
-0.17%
BATAINDIA 26-Jul-18 835.55 -10.30 -1.22% 846.50
833.10
838.60 202,400
184
1,697.33 178,200 -16,500
-8.47%
IDEA 28-Jun-18 60.95 -0.75 -1.22% 61.85
60.30
60.85 10,808,000
1,544
6,576.67 130,725,000 -469,000
-0.36%
UPL 28-Jun-18 647.10 -7.95 -1.21% 655.00
643.00
648.27 5,748,000
4,790
37,262.56 11,386,800 349,200
3.16%
ITC 26-Jul-18 262.40 -3.20 -1.20% 266.85
262.15
263.57 3,384,000
1,410
8,919.21 9,446,400 2,320,800
32.57%
HCLTECH 26-Jul-18 907.00 -11.00 -1.20% 922.50
905.55
913.17 214,900
307
1,962.40 483,000 82,600
20.63%
NIFTYIT 26-Jul-18 13,808.00 -166.00 -1.19% 13,900.00
13,808.00
13,859.50 300
4
41.58 200 200
0.00%
YESBANK 28-Jun-18 333.05 -4.00 -1.19% 337.90
331.15
334.02 13,030,500
7,446
43,524.48 51,570,750 -1,349,250
-2.55%
CEATLTD 28-Jun-18 1,313.85 -15.75 -1.18% 1,349.50
1,304.10
1,330.51 2,005,850
5,731
26,688.03 1,743,700 -12,250
-0.70%
HCLTECH 28-Jun-18 904.00 -10.80 -1.18% 919.70
902.55
911.53 2,212,700
3,161
20,169.42 12,408,900 259,700
2.14%
ASHOKLEY 28-Jun-18 135.90 -1.60 -1.16% 138.80
135.05
136.38 27,601,000
3,943
37,642.24 66,136,000 -434,000
-0.65%
TECHM 28-Jun-18 684.95 -8.05 -1.16% 703.10
683.60
695.08 6,044,400
5,037
42,013.42 14,914,800 -1,147,200
-7.14%
UPL 26-Jul-18 648.95 -7.55 -1.15% 655.00
645.40
649.59 1,012,800
844
6,579.05 2,281,200 456,000
24.98%
ASHOKLEY 26-Jul-18 134.00 -1.55 -1.14% 136.70
133.25
134.38 3,064,000
766
4,117.40 12,124,000 1,076,000
9.74%
YESBANK 26-Jul-18 334.75 -3.85 -1.14% 339.25
332.90
335.49 1,935,500
1,106
6,493.41 3,937,500 908,250
29.98%
IDEA 26-Jul-18 61.20 -0.70 -1.13% 61.70
60.65
61.13 3,913,000
559
2,392.02 12,523,000 3,304,000
35.84%
TATASTEEL 26-Jul-18 550.90 -6.25 -1.12% 562.45
550.10
558.15 8,054,051
7,591
44,953.69 11,262,515 6,275,815
125.85%
MARUTI 28-Jun-18 8,871.50 -100.50 -1.12% 8,996.00
8,860.10
8,903.90 363,750
4,850
32,387.94 2,355,150 -22,125
-0.93%
YESBANK 30-Aug-18 336.25 -3.75 -1.10% 337.50
335.50
336.41 8,750
5
29.44 126,000 5,250
4.35%
BHARTIARTL 28-Jun-18 369.00 -4.10 -1.10% 374.55
363.70
369.12 7,440,900
4,377
27,465.85 36,572,100 -2,437,800
-6.25%
TORNTPOWER 28-Jun-18 238.80 -2.65 -1.10% 243.40
236.85
240.20 1,719,000
573
4,129.04 2,340,000 -21,000
-0.89%
SIEMENS 26-Jul-18 997.10 -10.90 -1.08% 1,001.85
990.00
995.90 32,000
64
318.69 38,500 15,000
63.83%
TECHM 26-Jul-18 674.40 -7.35 -1.08% 692.00
673.35
684.72 1,238,400
1,032
8,479.57 1,874,400 708,000
60.70%
GAIL 28-Jun-18 339.35 -3.65 -1.06% 342.90
336.10
338.80 5,598,033
2,099
18,966.14 14,839,188 -760,095
-4.87%
PEL 26-Jul-18 2,515.95 -26.90 -1.06% 2,572.15
2,515.95
2,546.95 47,414
157
1,207.61 119,290 22,348
23.05%
CEATLTD 26-Jul-18 1,311.00 -13.75 -1.04% 1,343.60
1,299.20
1,321.72 164,150
469
2,169.60 213,850 53,900
33.70%
MARUTI 26-Jul-18 8,917.10 -93.35 -1.04% 9,029.00
8,903.75
8,942.81 49,875
665
4,460.23 182,025 16,200
9.77%
EXIDEIND 28-Jun-18 252.00 -2.60 -1.02% 255.50
250.40
252.93 3,924,000
981
9,924.97 8,700,000 -120,000
-1.36%
MINDTREE 28-Jun-18 990.75 -10.00 -1.00% 1,012.00
982.30
999.36 3,876,000
3,230
38,735.19 4,122,000 -127,200
-2.99%
BEML 30-Aug-18 870.10 -8.75 -1.00% 870.10
870.10
870.10 500
1
4.35 1,500 500
50.00%
BHARTIARTL 30-Aug-18 371.10 -3.70 -0.99% 374.90
367.00
368.75 1,548,700
911
5,710.83 11,544,700 1,530,000
15.28%
KSCL 28-Jun-18 580.00 -5.75 -0.98% 588.60
578.15
582.52 2,049,000
1,366
11,935.83 2,298,000 -115,500
-4.79%
BHARATFIN 26-Jul-18 1,183.40 -11.65 -0.97% 1,195.70
1,178.10
1,183.34 417,000
834
4,934.53 475,500 369,000
346.48%
JSWSTEEL 26-Jul-18 330.80 -3.25 -0.97% 335.10
330.80
332.58 2,787,000
929
9,269.00 15,003,000 2,382,000
18.87%
UPL 30-Aug-18 649.50 -6.35 -0.97% 653.80
633.00
650.87 15,600
13
101.54 62,400 12,000
23.81%
PEL 28-Jun-18 2,530.60 -24.70 -0.97% 2,584.85
2,528.00
2,562.18 396,224
1,312
10,151.97 2,004,676 -42,280
-2.07%
ITC 30-Aug-18 263.75 -2.55 -0.96% 266.75
263.75
265.01 21,600
9
57.24 201,600 19,200
10.53%
TORNTPOWER 26-Jul-18 240.00 -2.30 -0.95% 243.55
237.75
240.88 84,000
28
202.34 129,000 42,000
48.28%
MINDTREE 26-Jul-18 992.05 -9.45 -0.94% 1,012.55
985.00
998.55 126,000
105
1,258.17 223,200 25,200
12.73%
BHARATFIN 28-Jun-18 1,178.50 -11.20 -0.94% 1,193.35
1,172.10
1,178.85 1,205,000
2,410
14,205.14 6,054,500 -184,000
-2.95%
MARUTI 30-Aug-18 8,884.70 -84.35 -0.94% 8,959.55
8,871.05
8,906.17 3,225
43
287.22 12,450 2,100
20.29%
HEROMOTOCO 28-Jun-18 3,635.05 -33.50 -0.91% 3,678.40
3,630.00
3,656.38 547,800
2,739
20,029.65 1,392,400 -1,400
-0.10%
NMDC 30-Aug-18 109.10 -1.00 -0.91% 109.10
109.10
109.10 6,000
1
6.55 66,000 6,000
10.00%
NBCC 28-Jun-18 82.90 -0.75 -0.90% 84.40
82.55
83.15 3,666,000
611
3,048.28 21,882,000 -498,000
-2.23%
TORNTPHARM 28-Jun-18 1,479.15 -13.30 -0.89% 1,503.00
1,477.00
1,483.83 322,000
644
4,777.93 643,500 -10,000
-1.53%
RECLTD 30-Aug-18 111.60 -1.00 -0.89% 113.10
111.35
111.78 66,000
11
73.77 90,000 60,000
200.00%
ASHOKLEY 30-Aug-18 134.80 -1.20 -0.88% 136.70
134.25
135.08 76,000
19
102.66 256,000 32,000
14.29%
ANDHRABANK 28-Jun-18 34.00 -0.30 -0.87% 34.35
33.50
33.84 7,200,000
720
2,436.48 21,910,000 0
0.00%
EXIDEIND 26-Jul-18 252.80 -2.20 -0.86% 255.45
251.00
252.80 532,000
133
1,344.90 472,000 16,000
3.51%
GRASIM 28-Jun-18 1,011.60 -8.80 -0.86% 1,019.95
1,008.35
1,012.28 516,000
688
5,223.36 5,380,500 -51,750
-0.95%
ACC 30-Aug-18 1,274.00 -11.00 -0.86% 1,274.00
1,274.00
1,274.00 400
1
5.10 14,400 400
2.86%
PVR 28-Jun-18 1,363.80 -11.75 -0.85% 1,386.30
1,340.10
1,370.29 292,000
730
4,001.25 1,117,200 -15,200
-1.34%
JSWSTEEL 28-Jun-18 332.50 -2.85 -0.85% 337.35
332.35
334.14 11,292,000
3,764
37,731.09 51,210,000 -2,919,000
-5.39%
SOUTHBANK 30-Aug-18 23.35 -0.20 -0.85% 23.40
23.30
23.34 364,551
11
85.09 1,425,063 298,269
26.47%
RECLTD 26-Jul-18 111.20 -0.95 -0.85% 113.35
110.75
111.68 1,464,000
244
1,635.00 4,770,000 762,000
19.01%
BHARTIARTL 26-Jul-18 370.25 -3.15 -0.84% 375.00
364.65
370.30 527,000
310
1,951.48 795,600 188,700
31.09%
HEROMOTOCO 26-Jul-18 3,612.60 -30.55 -0.84% 3,660.00
3,607.45
3,629.00 37,000
185
1,342.73 99,600 25,200
33.87%
NBCC 26-Jul-18 83.30 -0.70 -0.83% 85.15
83.05
83.59 756,000
126
631.94 2,880,000 342,000
13.48%
WIPRO 28-Jun-18 258.55 -2.15 -0.82% 262.55
257.70
259.01 2,522,400
1,051
6,533.27 30,064,800 -134,400
-0.45%
GRASIM 26-Jul-18 1,014.80 -8.30 -0.81% 1,022.20
1,013.20
1,017.23 57,750
77
587.45 205,500 23,250
12.76%
TATACOMM 26-Jul-18 605.05 -4.90 -0.80% 612.00
605.05
609.20 14,400
18
87.72 53,600 3,200
6.35%
PVR 26-Jul-18 1,369.85 -11.05 -0.80% 1,390.45
1,366.00
1,374.44 10,400
26
142.94 20,000 4,000
25.00%
SIEMENS 30-Aug-18 995.05 -8.00 -0.80% 995.05
995.05
995.05 500
1
4.98 500 0
0.00%
GAIL 26-Jul-18 340.00 -2.70 -0.79% 341.00
336.75
339.11 738,759
277
2,505.21 781,431 306,705
64.61%
OIL 26-Jul-18 209.75 -1.60 -0.76% 212.90
209.75
211.22 64,581
19
136.41 336,501 37,389
12.50%
JETAIRWAYS 26-Jul-18 381.00 -2.90 -0.76% 385.80
370.00
378.42 36,000
30
136.23 159,600 2,400
1.53%
TATAMTRDVR 28-Jun-18 180.60 -1.35 -0.74% 183.00
180.30
181.37 2,737,500
1,095
4,965.00 22,162,500 -407,500
-1.81%
ACC 28-Jun-18 1,268.00 -9.40 -0.74% 1,279.70
1,261.45
1,268.81 971,600
2,429
12,327.76 3,024,000 -39,600
-1.29%
AMBUJACEM 28-Jun-18 196.55 -1.45 -0.73% 198.35
195.80
197.02 3,122,500
1,249
6,151.95 14,800,000 50,000
0.34%
ANDHRABANK 26-Jul-18 34.25 -0.25 -0.72% 34.35
33.75
33.98 1,014,000
78
344.56 2,834,000 663,000
30.54%
ACC 26-Jul-18 1,273.00 -9.25 -0.72% 1,282.50
1,268.00
1,273.41 72,000
180
916.86 220,800 32,800
17.45%
KOTAKBANK 26-Jul-18 1,319.50 -9.55 -0.72% 1,332.00
1,312.60
1,322.32 385,600
482
5,098.87 1,024,800 217,600
26.96%
IDFC 26-Jul-18 48.50 -0.35 -0.72% 49.25
48.10
48.73 4,976,400
377
2,425.00 17,067,600 4,290,000
33.57%
MOTHERSUMI 28-Jun-18 306.50 -2.20 -0.71% 313.30
306.00
310.03 3,240,000
2,025
10,044.97 14,140,800 -8,000
-0.06%
DRREDDY 30-Aug-18 2,349.60 -16.35 -0.69% 2,349.60
2,341.10
2,345.35 500
2
11.73 1,500 -250
-14.29%
DISHTV 26-Jul-18 72.00 -0.50 -0.69% 72.40
71.80
72.07 352,000
44
253.69 1,984,000 224,000
12.73%
INDUSINDBK 26-Jul-18 1,934.55 -13.25 -0.68% 1,951.35
1,929.00
1,936.98 318,000
1,060
6,159.60 1,286,100 237,900
22.70%
AMBUJACEM 26-Jul-18 197.55 -1.35 -0.68% 199.25
197.00
197.87 287,500
115
568.88 777,500 157,500
25.40%
TATACHEM 26-Jul-18 708.80 -4.70 -0.66% 718.50
708.00
712.50 54,750
73
390.09 271,500 19,500
7.74%
KOTAKBANK 28-Jun-18 1,317.00 -8.70 -0.66% 1,330.90
1,308.70
1,320.13 3,107,200
3,884
41,019.08 14,815,200 -259,200
-1.72%
TVSMOTOR 26-Jul-18 577.95 -3.75 -0.64% 586.10
573.85
578.97 116,000
116
671.61 415,000 50,000
13.70%
SOUTHBANK 26-Jul-18 23.15 -0.15 -0.64% 23.50
23.05
23.17 4,043,202
122
936.81 32,942,154 2,187,306
7.11%
NIFTYIT 28-Jun-18 13,772.00 -88.00 -0.63% 13,899.00
13,771.00
13,828.61 8,150
109
1,127.03 43,950 200
0.46%
PETRONET 30-Aug-18 212.65 -1.35 -0.63% 212.65
212.65
212.65 3,000
1
6.38 114,000 3,000
2.70%
INDUSINDBK 28-Jun-18 1,951.85 -12.35 -0.63% 1,969.40
1,944.65
1,953.68 1,675,800
5,586
32,739.77 7,569,000 -254,700
-3.26%
DCBBANK 28-Jun-18 174.60 -1.10 -0.63% 176.10
173.10
174.94 1,584,000
352
2,771.05 7,213,500 -85,500
-1.17%
BRITANNIA 28-Jun-18 5,977.10 -37.40 -0.62% 6,038.40
5,964.40
5,992.51 95,800
479
5,740.82 779,400 -4,600
-0.59%
TVSMOTOR 28-Jun-18 580.00 -3.60 -0.62% 589.30
573.95
581.54 1,989,000
1,989
11,566.83 6,804,000 71,000
1.05%
IDFC 28-Jun-18 48.95 -0.30 -0.61% 49.60
48.40
49.00 12,434,400
942
6,092.86 131,168,400 -4,237,200
-3.13%
BRITANNIA 26-Jul-18 6,003.45 -36.30 -0.60% 6,047.95
6,000.00
6,015.04 9,800
49
589.47 20,200 2,800
16.09%
WIPRO 26-Jul-18 260.15 -1.55 -0.59% 261.25
259.00
260.05 288,000
120
748.94 583,200 146,400
33.52%
NBCC 30-Aug-18 84.00 -0.50 -0.59% 84.50
84.00
84.18 42,000
7
35.36 222,000 42,000
23.33%
OIL 28-Jun-18 210.60 -1.25 -0.59% 214.00
209.65
211.72 2,049,597
603
4,339.41 3,089,691 112,167
3.77%
JPASSOCIAT 28-Jun-18 16.85 -0.10 -0.59% 17.35
16.65
16.97 39,066,000
1,149
6,629.50 196,928,000 -17,204,000
-8.03%
REPCOHOME 26-Jul-18 560.15 -3.25 -0.58% 561.75
556.00
558.99 37,800
42
211.30 62,100 -900
-1.43%
PAGEIND 26-Jul-18 26,451.05 -149.75 -0.56% 26,799.95
26,451.05
26,583.81 500
20
132.92 1,025 275
36.67%
MARICO 28-Jun-18 335.10 -1.85 -0.55% 338.25
330.00
334.37 1,700,400
654
5,685.63 5,049,200 7,800
0.15%
TCS 30-Aug-18 1,830.25 -10.10 -0.55% 1,840.00
1,830.00
1,834.16 3,500
7
64.20 56,500 2,500
4.63%
TATAMTRDVR 26-Jul-18 181.70 -1.00 -0.55% 183.60
181.20
182.25 680,400
243
1,240.03 2,284,800 330,400
16.91%
TATACOMM 28-Jun-18 604.50 -3.25 -0.53% 612.15
601.25
607.05 479,200
599
2,908.98 3,884,000 25,600
0.66%
MOTHERSUMI 26-Jul-18 307.85 -1.65 -0.53% 314.00
307.25
310.82 272,000
170
845.43 771,200 38,400
5.24%
NIFTY 28-Jun-18 10,734.00 -56.65 -0.52% 10,805.95
10,716.65
10,759.86 7,599,375
101,325
817,682.11 24,651,375 78,975
0.32%
AMARAJABAT 28-Jun-18 756.00 -3.95 -0.52% 762.95
748.65
754.27 330,400
472
2,492.11 1,536,500 -19,600
-1.26%
NIFTY 26-Jul-18 10,740.30 -55.95 -0.52% 10,808.50
10,727.00
10,766.56 744,675
9,929
80,175.88 1,425,825 172,125
13.73%
BIOCON 28-Jun-18 623.00 -3.20 -0.51% 628.40
615.50
621.90 3,650,400
4,056
22,701.84 9,406,800 -438,300
-4.45%
BIOCON 26-Jul-18 625.00 -3.15 -0.50% 629.00
617.50
622.99 443,700
493
2,764.21 948,600 154,800
19.50%
DISHTV 28-Jun-18 71.80 -0.35 -0.49% 72.25
71.40
71.79 7,560,000
1,080
5,427.32 72,275,000 -1,505,000
-2.04%
NIFTY 30-Aug-18 10,770.90 -52.30 -0.48% 10,834.10
10,755.00
10,791.03 43,350
578
4,677.91 189,975 18,825
11.00%
VOLTAS 30-Aug-18 519.00 -2.50 -0.48% 519.00
518.00
518.50 2,000
2
10.37 9,000 2,000
28.57%
BANKNIFTY 28-Jun-18 26,470.00 -127.50 -0.48% 26,677.90
26,418.10
26,557.93 3,566,160
89,154
947,098.28 2,631,600 -233,240
-8.14%
TATAELXSI 26-Jul-18 1,315.15 -6.05 -0.46% 1,327.85
1,305.10
1,315.66 120,800
151
1,589.32 158,400 -34,400
-17.84%
AMARAJABAT 26-Jul-18 752.00 -3.40 -0.45% 755.00
745.20
750.92 46,900
67
352.18 153,300 32,200
26.59%
SRTRANSFIN 28-Jun-18 1,489.35 -6.65 -0.44% 1,502.95
1,460.25
1,485.23 871,200
1,452
12,939.32 3,571,800 -72,600
-1.99%
TORNTPHARM 26-Jul-18 1,487.20 -6.60 -0.44% 1,496.55
1,483.90
1,488.21 10,000
20
148.82 31,000 3,000
10.71%
BANKNIFTY 26-Jul-18 26,491.65 -116.65 -0.44% 26,672.00
26,444.10
26,571.39 134,840
3,371
35,828.86 114,400 16,200
16.50%
VEDL 28-Jun-18 228.40 -1.00 -0.44% 231.30
226.15
229.63 25,284,000
14,448
58,059.65 41,916,000 -3,489,500
-7.69%
SRTRANSFIN 26-Jul-18 1,490.00 -6.50 -0.43% 1,498.00
1,475.30
1,486.31 85,200
142
1,266.34 141,600 31,800
28.96%
BANKNIFTY 30-Aug-18 26,520.55 -115.55 -0.43% 26,694.20
26,485.00
26,597.94 4,880
122
1,297.98 8,760 200
2.34%
KTKBANK 28-Jun-18 115.95 -0.50 -0.43% 116.90
114.75
115.60 3,211,000
845
3,711.92 18,540,200 -665,000
-3.46%
MARICO 26-Jul-18 337.00 -1.45 -0.43% 338.40
331.75
335.53 75,400
29
252.99 117,000 26,000
28.57%
BAJFINANCE 28-Jun-18 2,266.35 -9.40 -0.41% 2,289.90
2,255.95
2,272.49 2,395,000
4,790
54,426.14 5,111,500 -147,000
-2.80%
HAVELLS 28-Jun-18 534.80 -2.20 -0.41% 544.15
533.20
539.09 1,714,000
1,714
9,240.00 4,501,000 43,000
0.96%
CIPLA 26-Jul-18 603.00 -2.40 -0.40% 610.00
602.70
605.71 117,000
117
708.68 292,000 42,000
16.80%
KTKBANK 26-Jul-18 113.60 -0.45 -0.39% 114.35
112.35
113.22 873,000
194
988.41 2,952,000 612,000
26.15%
ORIENTBANK 30-Aug-18 79.20 -0.30 -0.38% 79.20
79.20
79.20 6,000
1
4.75 72,000 0
0.00%
TATAELXSI 28-Jun-18 1,320.45 -4.90 -0.37% 1,332.70
1,312.60
1,322.02 2,397,600
2,997
31,696.75 1,725,600 -132,000
-7.11%
INFIBEAM 28-Jun-18 155.00 -0.55 -0.35% 156.25
151.00
153.92 3,956,000
989
6,089.08 37,708,000 -448,000
-1.17%
AMBUJACEM 30-Aug-18 198.65 -0.70 -0.35% 198.65
197.40
197.76 10,000
4
19.78 22,500 10,000
80.00%
HAVELLS 26-Jul-18 533.40 -1.85 -0.35% 542.30
532.00
536.43 161,000
161
863.65 409,000 52,000
14.57%
TCS 26-Jul-18 1,828.05 -6.30 -0.34% 1,840.00
1,826.30
1,831.18 291,000
582
5,328.73 911,000 91,000
11.10%
OFSS 28-Jun-18 4,027.05 -13.05 -0.32% 4,039.00
3,997.50
4,022.16 16,200
108
651.59 95,850 2,700
2.90%
TCS 28-Jun-18 1,822.80 -5.90 -0.32% 1,834.80
1,819.40
1,825.34 1,994,000
3,988
36,397.28 12,133,500 -150,000
-1.22%
BAJFINANCE 26-Jul-18 2,273.00 -7.30 -0.32% 2,295.75
2,263.00
2,277.27 157,000
314
3,575.31 282,500 47,500
20.21%
TATACHEM 28-Jun-18 728.70 -2.30 -0.31% 737.95
725.45
731.18 840,000
1,120
6,141.91 3,333,750 -25,500
-0.76%
NIITTECH 30-Aug-18 1,135.00 -3.55 -0.31% 1,135.00
1,135.00
1,135.00 750
1
8.51 750 750
0.00%
PIDILITIND 30-Aug-18 1,062.10 -3.20 -0.30% 1,062.10
1,062.10
1,062.10 1,000
1
10.62 11,000 -1,000
-8.33%
GODREJCP 26-Jul-18 1,170.15 -3.50 -0.30% 1,182.95
1,160.95
1,172.49 16,800
21
196.98 22,400 800
3.70%
JPASSOCIAT 26-Jul-18 17.00 -0.05 -0.29% 17.45
16.75
17.07 20,196,000
594
3,447.46 24,174,000 9,622,000
66.12%
CENTURYTEX 26-Jul-18 897.10 -2.60 -0.29% 909.30
895.60
901.13 583,550
1,061
5,258.54 1,047,750 539,550
106.17%
VEDL 26-Jul-18 229.60 -0.65 -0.28% 232.20
227.35
231.26 4,138,750
2,365
9,571.27 13,042,750 2,927,750
28.94%
ICICIPRULI 26-Jul-18 390.45 -1.00 -0.26% 393.20
389.45
391.31 143,000
110
559.57 481,000 72,800
17.83%
CIPLA 28-Jun-18 603.55 -1.50 -0.25% 610.90
602.35
606.45 4,047,000
4,047
24,543.03 9,597,000 -236,000
-2.40%
PAGEIND 28-Jun-18 26,439.85 -63.20 -0.24% 26,736.60
26,334.00
26,518.05 15,250
610
4,044.00 71,425 -1,275
-1.75%
LUPIN 26-Jul-18 902.90 -2.15 -0.24% 910.00
895.95
901.68 562,100
803
5,068.34 856,800 120,400
16.35%
REPCOHOME 28-Jun-18 558.00 -1.30 -0.23% 561.05
548.75
554.95 423,000
470
2,347.44 639,900 9,000
1.43%
CADILAHC 28-Jun-18 411.20 -0.90 -0.22% 414.90
410.00
412.33 3,732,800
2,333
15,391.45 8,137,600 -513,600
-5.94%
SOUTHBANK 28-Jun-18 23.55 -0.05 -0.21% 24.00
23.30
23.46 12,030,183
363
2,822.28 131,006,373 -1,557,627
-1.18%
CADILAHC 26-Jul-18 413.20 -0.85 -0.21% 416.25
412.20
414.23 273,600
171
1,133.33 441,600 150,400
51.65%
LUPIN 28-Jun-18 901.55 -1.80 -0.20% 908.70
892.40
899.07 3,951,000
6,585
35,522.26 11,676,000 -201,000
-1.69%
INFIBEAM 30-Aug-18 154.40 -0.30 -0.19% 154.95
151.40
153.77 128,000
32
196.83 10,532,000 -104,000
-0.98%
INFIBEAM 26-Jul-18 154.75 -0.30 -0.19% 155.15
151.00
153.49 1,288,000
322
1,976.95 6,732,000 8,000
0.12%
ICICIPRULI 28-Jun-18 389.00 -0.70 -0.18% 391.40
387.65
389.24 1,583,400
1,218
6,163.23 9,258,600 -414,700
-4.29%
HINDUNILVR 28-Jun-18 1,593.25 -2.85 -0.18% 1,610.60
1,590.30
1,601.40 1,637,400
2,729
26,221.32 9,146,400 -288,600
-3.06%
CAPF 28-Jun-18 562.85 -1.00 -0.18% 569.05
560.60
564.13 1,513,600
1,892
8,538.67 7,736,800 70,400
0.92%
BERGEPAINT 28-Jun-18 281.60 -0.50 -0.18% 285.80
279.65
283.25 1,262,800
574
3,576.88 2,532,200 -180,400
-6.65%
HDFCBANK 26-Jul-18 2,055.90 -3.60 -0.17% 2,070.95
2,051.90
2,058.75 888,500
1,777
18,291.99 1,830,500 516,500
39.31%
CAPF 26-Jul-18 565.10 -0.95 -0.17% 571.30
563.85
566.74 508,800
636
2,883.57 678,400 164,000
31.88%
HDFCBANK 28-Jun-18 2,053.40 -3.20 -0.16% 2,068.20
2,048.80
2,057.27 6,453,500
12,907
132,765.92 24,217,000 -675,000
-2.71%
HINDUNILVR 26-Jul-18 1,599.65 -2.30 -0.14% 1,616.45
1,595.00
1,608.39 262,800
438
4,226.85 523,200 124,800
31.33%
HDFCBANK 30-Aug-18 2,059.00 -2.10 -0.10% 2,068.80
2,044.60
2,059.04 7,500
15
154.43 25,000 1,500
6.38%
CENTURYTEX 28-Jun-18 901.00 -0.85 -0.09% 912.50
896.05
904.01 1,925,000
3,500
17,402.19 5,705,150 -514,800
-8.28%
MRF 28-Jun-18 75,085.85 -60.35 -0.08% 75,720.00
74,666.05
75,216.67 6,660
444
5,009.43 28,515 -165
-0.58%
INFY 28-Jun-18 1,241.95 -0.95 -0.08% 1,254.00
1,235.00
1,245.55 4,257,600
7,096
53,030.54 27,922,200 -709,200
-2.48%
GODREJCP 28-Jun-18 1,165.30 -0.60 -0.05% 1,180.95
1,155.75
1,169.46 767,200
959
8,972.10 2,244,000 79,200
3.66%
MRF 26-Jul-18 75,565.75 -34.25 -0.05% 76,000.00
75,155.00
75,527.96 170
17
128.40 450 60
15.38%
Sections
Follow us on
Available On