App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol Be a Pro
Get App
Select Language
Subscription
Specials
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Oct 23, 15:29
in for
Symbol Expiry Date Last Price Chg
(Rs)		 Chg
(%)		 High
Low		 Average
Price		 Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume		 % Change
BOSCHLTD 26-Dec-19 14,251.00 0.00 0.00% 0.00
0.00		 0.00 60 0 0.00% 0
0		 -
PAGEIND 26-Dec-19 22,173.00 211.00 0.96% 22,173.00
22,173.00		 22,173.00 225 -25 -10.00% 50
25		 100.00%
BAJAJFINSV 26-Dec-19 8,157.00 -193.00 -2.31% 8,157.00
8,157.00		 8,157.00 250 125 100.00% 125
0		 -
DRREDDY 26-Dec-19 2,850.00 150.00 5.56% 2,850.00
2,850.00		 2,850.00 500 250 100.00% 250
0		 -
TORNTPHARM 26-Dec-19 1,647.60 0.00 0.00% 0.00
0.00		 0.00 500 0 0.00% 0
0		 -
HEROMOTOCO 26-Dec-19 2,750.00 30.00 1.10% 2,750.00
2,719.00		 2,734.50 600 -200 -25.00% 400
1,800		 -77.78%
MGL 26-Dec-19 982.30 0.00 0.00% 0.00
0.00		 0.00 600 0 0.00% 0
0		 -
MRF 28-Nov-19 64,626.00 -233.95 -0.36% 64,848.50
64,341.85		 64,619.68 660 80 13.79% 310
170		 82.35%
ACC 26-Dec-19 1,565.25 0.00 0.00% 0.00
0.00		 0.00 800 0 0.00% 0
400		 -
BALKRISIND 26-Dec-19 834.25 0.00 0.00% 0.00
0.00		 0.00 800 0 0.00% 0
800		 -
CESC 26-Dec-19 818.90 0.00 0.00% 0.00
0.00		 0.00 800 0 0.00% 0
0		 -
DIVISLAB 26-Dec-19 1,755.25 0.00 0.00% 0.00
0.00		 0.00 800 0 0.00% 0
400		 -
GODREJCP 26-Dec-19 719.55 0.00 0.00% 0.00
0.00		 0.00 800 0 0.00% 0
0		 -
TATACHEM 26-Dec-19 594.20 0.00 0.00% 0.00
0.00		 0.00 900 0 0.00% 0
0		 -
HAVELLS 26-Dec-19 668.35 -62.55 -8.56% 668.35
668.35		 668.35 1,000 1,000 0.00% 1,000
0		 -
BRITANNIA 26-Dec-19 3,192.70 0.00 0.00% 0.00
0.00		 0.00 1,200 0 0.00% 0
0		 -
MFSL 26-Dec-19 419.10 0.00 0.00% 0.00
0.00		 0.00 1,200 0 0.00% 0
1,200		 -
PVR 26-Dec-19 1,842.35 0.00 0.00% 0.00
0.00		 0.00 1,200 0 0.00% 0
0		 -
BAJAJ-AUTO 26-Dec-19 3,159.75 7.20 0.23% 3,159.75
3,159.75		 3,159.75 1,250 250 25.00% 250
250		 0.00%
UBL 26-Dec-19 1,291.85 0.00 0.00% 0.00
0.00		 1,341.00 1,400 700 100.00% 700
0		 -
CONCOR 26-Dec-19 628.20 0.00 0.00% 0.00
0.00		 0.00 1,563 0 0.00% 0
0		 -
EICHERMOT 26-Dec-19 20,655.00 404.00 1.99% 20,854.00
20,240.75		 20,617.66 1,625 100 6.56% 200
100		 100.00%
CENTURYTEX 26-Dec-19 444.00 0.00 0.00% 0.00
0.00		 0.00 1,800 0 0.00% 0
2,400		 -
UPL 26-Dec-19 603.40 0.00 0.00% 0.00
0.00		 0.00 1,800 0 0.00% 0
900		 -
SRTRANSFIN 26-Dec-19 1,077.85 5.20 0.48% 1,077.85
1,077.85		 1,077.85 1,800 0 0.00% 600
0		 -
BOSCHLTD 28-Nov-19 14,736.30 72.10 0.49% 15,000.00
14,466.55		 14,605.91 1,950 360 22.64% 1,170
1,350		 -13.33%
CUMMINSIND 26-Dec-19 587.60 0.00 0.00% 0.00
0.00		 0.00 2,800 0 0.00% 0
0		 -
HCLTECH 26-Dec-19 1,111.05 41.05 3.84% 1,111.05
1,093.20		 1,101.75 2,800 2,100 300.00% 4,200
700		 500.00%
NIFTYIT 28-Nov-19 15,010.00 143.00 0.96% 15,199.00
14,701.00		 15,001.33 3,050 700 29.79% 1,500
2,700		 -44.44%
APOLLOHOSP 26-Dec-19 1,535.40 -1.50 -0.10% 1,535.40
1,535.40		 1,535.40 3,500 0 0.00% 500
2,000		 -75.00%
COLPAL 26-Dec-19 1,580.00 33.40 2.16% 1,581.80
1,548.20		 1,566.12 3,500 2,800 400.00% 7,000
0		 -
MINDTREE 26-Dec-19 728.00 0.00 0.00% 0.00
0.00		 0.00 3,600 0 0.00% 0
0		 -
SHREECEM 28-Nov-19 19,950.00 209.15 1.06% 20,000.00
19,659.90		 19,803.30 3,850 500 14.93% 3,050
4,350		 -29.89%
CIPLA 26-Dec-19 460.30 15.30 3.44% 460.30
460.00		 460.15 4,000 1,000 33.33% 2,000
0		 -
TECHM 26-Dec-19 736.25 9.35 1.29% 740.00
736.25		 738.12 4,800 1,200 33.33% 2,400
8,400		 -71.43%
M&MFIN 26-Dec-19 344.75 3.10 0.91% 344.75
344.75		 344.75 5,000 1,250 33.33% 1,250
5,000		 -75.00%
MARICO 26-Dec-19 394.10 -2.80 -0.71% 394.75
393.45		 394.10 5,200 2,600 100.00% 7,800
2,600		 200.00%
MARUTI 26-Dec-19 7,506.00 174.90 2.39% 7,538.00
7,331.10		 7,474.48 5,325 1,125 26.79% 3,900
1,875		 108.00%
ESCORTS 26-Dec-19 657.45 29.95 4.77% 657.45
644.00		 650.72 5,500 2,200 66.67% 2,200
0		 -
BHARATFORG 26-Dec-19 450.05 0.00 0.00% 0.00
0.00		 0.00 6,000 0 0.00% 0
0		 -
HINDUNILVR 26-Dec-19 2,133.90 15.55 0.73% 2,133.90
2,133.90		 2,133.90 6,600 300 4.76% 300
0		 -
LUPIN 26-Dec-19 710.00 0.00 0.00% 0.00
0.00		 0.00 7,000 0 0.00% 0
0		 -
SUNTV 26-Dec-19 507.00 0.00 0.00% 0.00
0.00		 0.00 7,000 0 0.00% 0
0		 -
TATAELXSI 26-Dec-19 724.75 35.80 5.20% 724.75
724.75		 724.75 7,200 600 9.09% 600
600		 0.00%
PAGEIND 28-Nov-19 22,272.95 -29.55 -0.13% 22,592.75
22,025.00		 22,272.10 7,700 2,000 35.09% 3,800
4,675		 -18.72%
CADILAHC 26-Dec-19 237.95 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
POWERGRID 26-Dec-19 205.00 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
12,000		 -
VOLTAS 26-Dec-19 705.10 11.10 1.60% 705.10
694.00		 697.70 8,000 0 0.00% 3,000
11,000		 -72.73%
TATAGLOBAL 26-Dec-19 284.75 -4.25 -1.47% 284.75
284.75		 284.75 8,100 -2,700 -25.00% 2,700
2,700		 0.00%
IGL 26-Dec-19 367.80 -6.70 -1.79% 367.80
367.80		 367.80 8,250 0 0.00% 5,500
2,750		 100.00%
GRASIM 26-Dec-19 747.00 -28.00 -3.61% 755.00
747.00		 750.04 9,000 3,000 50.00% 3,750
1,500		 150.00%
EXIDEIND 26-Dec-19 180.80 -2.75 -1.50% 180.80
180.70		 180.75 9,600 4,800 100.00% 4,800
0		 -
BAJFINANCE 26-Dec-19 4,071.00 -17.35 -0.42% 4,123.40
4,022.45		 4,076.39 9,750 1,750 21.88% 6,000
4,750		 26.32%
SIEMENS 26-Dec-19 1,660.00 1.85 0.11% 1,702.20
1,660.00		 1,682.80 9,900 4,400 80.00% 5,500
1,650		 233.33%
ICICIPRULI 26-Dec-19 480.60 12.35 2.64% 483.00
480.60		 481.80 10,500 1,500 16.67% 3,000
0		 -
ADANIPORTS 26-Dec-19 401.00 -28.95 -6.73% 417.55
400.00		 406.61 12,500 5,000 66.67% 25,000
2,500		 900.00%
TITAN 26-Dec-19 1,369.00 24.00 1.78% 1,375.90
1,347.75		 1,363.15 12,750 4,500 54.55% 10,500
4,500		 133.33%
JUBLFOOD 26-Dec-19 1,523.00 137.30 9.91% 1,525.00
1,447.05		 1,495.72 13,000 5,000 62.50% 17,500
3,500		 400.00%
ULTRACEMCO 26-Dec-19 4,310.00 18.45 0.43% 4,334.40
4,283.55		 4,296.53 13,000 600 4.84% 1,600
1,000		 60.00%
TVSMOTOR 26-Dec-19 448.45 58.15 14.90% 448.45
448.45		 448.45 13,200 1,100 9.09% 1,100
0		 -
BANKNIFTY 26-Dec-19 29,750.00 34.70 0.12% 29,925.00
29,433.80		 29,671.65 13,320 300 2.30% 9,160
6,820		 34.31%
NESTLEIND 28-Nov-19 15,080.30 -36.55 -0.24% 15,200.00
15,028.50		 15,094.26 13,400 2,000 17.54% 6,950
3,950		 75.95%
MCDOWELL-N 26-Dec-19 624.05 4.05 0.65% 624.45
620.85		 620.25 13,750 3,750 37.50% 7,500
1,250		 500.00%
GLENMARK 26-Dec-19 301.00 -3.25 -1.07% 303.50
301.00		 301.83 14,000 2,000 16.67% 3,000
3,000		 0.00%
BATAINDIA 26-Dec-19 1,787.30 0.00 0.00% 0.00
0.00		 0.00 14,850 0 0.00% 0
1,100		 -
CHOLAFIN 26-Dec-19 291.00 0.00 0.00% 0.00
0.00		 0.00 15,000 0 0.00% 0
0		 -
PETRONET 26-Dec-19 266.55 -7.20 -2.63% 266.55
266.55		 266.55 15,000 0 0.00% 3,000
9,000		 -66.67%
JUSTDIAL 26-Dec-19 640.25 15.25 2.44% 645.00
622.25		 635.58 15,400 -4,200 -21.43% 8,400
22,400		 -62.50%
INDIGO 26-Dec-19 1,655.00 -39.00 -2.30% 1,692.00
1,650.00		 1,662.70 16,200 10,800 200.00% 15,000
2,400		 525.00%
AMBUJACEM 26-Dec-19 198.00 0.55 0.28% 198.00
195.95		 196.97 17,500 0 0.00% 5,000
5,000		 0.00%
UJJIVAN 26-Dec-19 300.05 -14.35 -4.56% 301.00
300.05		 300.52 17,600 1,600 10.00% 3,200
16,000		 -80.00%
MRF 31-Oct-19 64,400.00 -2.30 -0.00% 64,632.00
64,006.65		 64,370.83 17,700 -110 -0.62% 3,010
2,850		 5.61%
NIFTYIT 31-Oct-19 14,925.00 185.00 1.26% 14,950.00
14,675.00		 14,882.78 19,650 -2,700 -12.08% 8,800
22,700		 -61.23%
LICHSGFIN 26-Dec-19 378.60 -8.60 -2.22% 381.00
376.00		 379.15 19,800 9,900 100.00% 15,400
1,100		 1,300.00%
EQUITAS 26-Dec-19 102.50 0.00 0.00% 0.00
0.00		 0.00 20,000 0 0.00% 0
0		 -
ASIANPAINT 26-Dec-19 1,790.00 -10.00 -0.56% 1,810.60
1,784.70		 1,791.96 20,400 -600 -2.86% 10,800
2,400		 350.00%
EICHERMOT 28-Nov-19 20,630.00 500.15 2.48% 20,882.10
20,000.00		 20,622.72 20,725 2,050 10.98% 7,200
9,600		 -25.00%
TCS 26-Dec-19 2,084.00 7.60 0.37% 2,099.00
2,075.95		 2,088.03 22,250 -1,250 -5.32% 8,250
12,000		 -31.25%
WIPRO 26-Dec-19 256.70 2.95 1.16% 256.80
256.70		 256.75 22,400 3,200 16.67% 6,400
9,600		 -33.33%
KOTAKBANK 26-Dec-19 1,628.95 -19.05 -1.16% 1,649.00
1,619.60		 1,631.12 22,800 1,200 5.56% 6,400
10,400		 -38.46%
INDUSINDBK 26-Dec-19 1,344.85 -5.15 -0.38% 1,349.30
1,326.55		 1,340.73 23,200 1,600 7.41% 4,400
4,400		 0.00%
LT 26-Dec-19 1,446.40 -12.60 -0.86% 1,454.65
1,434.65		 1,446.17 24,000 4,500 23.08% 9,375
5,250		 78.57%
NTPC 26-Dec-19 122.25 0.30 0.25% 122.25
122.25		 122.25 24,000 0 0.00% 4,800
4,800		 0.00%
HINDALCO 26-Dec-19 186.50 -1.50 -0.80% 186.75
186.50		 186.62 24,500 3,500 16.67% 7,000
17,500		 -60.00%
AXISBANK 26-Dec-19 723.70 2.90 0.40% 735.00
718.75		 725.18 25,200 6,000 31.25% 27,600
8,400		 228.57%
CANBK 26-Dec-19 193.50 1.50 0.78% 194.95
190.55		 193.67 26,000 6,000 30.00% 16,000
8,000		 100.00%
JSWSTEEL 26-Dec-19 224.40 -1.40 -0.62% 224.40
219.00		 221.80 26,000 8,000 44.44% 16,000
2,000		 700.00%
APOLLOTYRE 26-Dec-19 178.80 -4.00 -2.19% 180.00
178.50		 179.10 27,000 3,000 12.50% 9,000
9,000		 0.00%
MGL 28-Nov-19 955.35 -4.05 -0.42% 970.20
955.35		 962.41 28,800 3,600 14.29% 15,000
13,200		 13.64%
RECLTD 26-Dec-19 137.80 2.10 1.55% 138.10
137.10		 137.66 30,000 0 0.00% 18,000
24,000		 -25.00%
TORNTPHARM 28-Nov-19 1,689.20 12.50 0.75% 1,689.20
1,665.00		 1,682.47 30,500 7,000 29.79% 13,500
11,000		 22.73%
SRF 28-Nov-19 2,846.25 115.05 4.21% 2,901.35
2,716.90		 2,829.57 30,750 14,750 92.19% 54,500
11,250		 384.44%
RBLBANK 26-Dec-19 256.40 -28.15 -9.89% 268.00
243.40		 256.63 31,200 7,200 30.00% 25,200
14,400		 75.00%
APOLLOHOSP 28-Nov-19 1,525.75 -2.95 -0.19% 1,536.00
1,520.00		 1,527.72 31,500 4,500 16.67% 32,000
34,500		 -7.25%
BHARTIARTL 26-Dec-19 364.00 -14.40 -3.81% 369.30
360.00		 364.20 35,169 9,255 35.71% 31,467
22,212		 41.67%
BERGEPAINT 26-Dec-19 468.35 0.00 0.00% 0.00
0.00		 0.00 37,400 0 0.00% 0
0		 -
M&M 26-Dec-19 597.40 -8.20 -1.35% 602.45
597.30		 600.11 38,000 28,000 280.00% 36,000
4,000		 800.00%
CESC 28-Nov-19 802.80 -8.70 -1.07% 806.20
800.00		 803.78 39,200 5,600 16.67% 20,000
8,800		 127.27%
MFSL 28-Nov-19 423.00 -13.90 -3.18% 432.50
417.65		 424.60 39,600 7,200 22.22% 74,400
87,600		 -15.07%
ADANIENT 26-Dec-19 177.00 4.00 2.31% 178.50
177.00		 177.75 40,000 0 0.00% 8,000
0		 -
ADANIPOWER 26-Dec-19 63.50 -0.50 -0.78% 63.50
63.50		 63.50 40,000 0 0.00% 20,000
20,000		 0.00%
CASTROLIND 26-Dec-19 134.50 0.95 0.71% 135.15
134.30		 134.74 40,800 17,000 71.43% 20,400
6,800		 200.00%
BIOCON 26-Dec-19 258.50 -1.10 -0.42% 260.80
255.00		 258.10 41,400 3,600 9.52% 5,400
1,800		 200.00%
HDFCBANK 26-Dec-19 1,251.25 -4.05 -0.32% 1,260.00
1,246.85		 1,248.78 44,000 1,000 2.33% 11,000
22,000		 -50.00%
HDFC 26-Dec-19 2,163.00 29.75 1.39% 2,166.00
2,149.05		 2,157.42 44,500 1,500 3.49% 8,500
7,500		 13.33%
TATASTEEL 26-Dec-19 360.40 2.60 0.73% 361.10
353.00		 357.54 47,745 1,061 2.27% 7,427
15,915		 -53.33%
JINDALSTEL 26-Dec-19 102.20 -2.80 -2.67% 102.20
102.00		 102.10 48,000 6,400 15.38% 6,400
22,400		 -71.43%
HINDPETRO 26-Dec-19 314.10 -5.15 -1.61% 314.10
314.10		 314.10 50,400 0 0.00% 2,100
4,200		 -50.00%
NIITTECH 28-Nov-19 1,444.95 26.60 1.88% 1,450.65
1,407.90		 1,425.99 57,000 5,250 10.14% 25,500
59,250		 -56.96%
AUROPHARMA 26-Dec-19 479.50 -4.50 -0.93% 486.60
479.50		 482.85 61,000 6,000 10.91% 13,000
8,000		 62.50%
HEXAWARE 28-Nov-19 367.25 -4.50 -1.21% 377.00
363.40		 370.51 63,000 13,500 27.27% 115,500
30,000		 285.00%
PVR 28-Nov-19 1,784.80 -11.45 -0.64% 1,784.80
1,750.05		 1,768.17 64,800 12,400 23.66% 32,400
37,200		 -12.90%
SUNPHARMA 26-Dec-19 410.10 -0.45 -0.11% 416.80
409.40		 412.78 64,900 23,100 55.26% 37,400
4,400		 750.00%
PEL 26-Dec-19 1,674.30 64.30 3.99% 1,688.00
1,633.75		 1,654.65 65,836 34,126 107.62% 54,360
10,872		 400.00%
ZEEL 26-Dec-19 245.20 -8.30 -3.27% 248.50
243.00		 246.27 66,300 2,600 4.08% 14,300
11,700		 22.22%
DLF 26-Dec-19 176.45 -3.55 -1.97% 178.55
175.80		 177.18 70,000 -2,800 -3.85% 16,800
39,200		 -57.14%
MINDTREE 28-Nov-19 718.10 -10.05 -1.38% 729.10
716.00		 723.91 70,200 27,000 62.50% 46,200
16,800		 175.00%
DRREDDY 28-Nov-19 2,829.00 3.75 0.13% 2,857.05
2,769.25		 2,822.28 71,250 4,000 5.95% 73,500
40,250		 82.61%
COLPAL 28-Nov-19 1,564.90 29.10 1.89% 1,582.05
1,532.00		 1,563.13 72,100 15,400 27.16% 77,000
11,200		 587.50%
CUMMINSIND 28-Nov-19 583.45 1.85 0.32% 590.00
580.65		 586.10 77,700 16,100 26.14% 28,000
30,800		 -9.09%
ULTRACEMCO 28-Nov-19 4,285.90 -2.05 -0.05% 4,324.20
4,248.50		 4,289.28 80,400 3,400 4.42% 34,000
97,400		 -65.09%
PFC 26-Dec-19 105.70 3.70 3.63% 105.70
100.70		 102.42 80,600 12,400 18.18% 43,400
37,200		 16.67%
TATAPOWER 26-Dec-19 62.10 1.15 1.89% 62.95
62.10		 62.52 81,000 9,000 12.50% 18,000
27,000		 -33.33%
MUTHOOTFIN 28-Nov-19 687.80 -3.55 -0.51% 698.75
685.35		 691.37 82,500 13,500 19.57% 97,500
115,500		 -15.58%
ONGC 26-Dec-19 142.05 -2.05 -1.42% 142.50
142.05		 142.27 82,500 7,500 10.00% 7,500
22,500		 -66.67%
MANAPPURAM 26-Dec-19 161.15 1.95 1.22% 161.15
156.05		 158.23 84,000 -6,000 -6.67% 18,000
18,000		 0.00%
DIVISLAB 28-Nov-19 1,750.45 -1.65 -0.09% 1,761.00
1,740.00		 1,748.41 85,200 18,800 28.31% 53,600
69,600		 -22.99%
BALKRISIND 28-Nov-19 832.00 -1.75 -0.21% 838.10
822.90		 831.77 86,400 22,400 35.00% 40,800
37,600		 8.51%
BRITANNIA 28-Nov-19 3,315.00 42.00 1.28% 3,351.05
3,276.30		 3,308.48 88,000 10,600 13.70% 38,000
49,200		 -22.76%
SRTRANSFIN 28-Nov-19 1,076.70 -41.70 -3.73% 1,126.40
1,071.00		 1,090.63 88,200 6,000 7.30% 76,800
42,600		 80.28%
MOTHERSUMI 26-Dec-19 109.15 4.25 4.05% 109.25
103.70		 107.37 92,400 3,300 3.70% 56,100
52,800		 6.25%
ACC 28-Nov-19 1,536.50 -10.10 -0.65% 1,559.80
1,535.00		 1,545.20 92,800 16,800 22.11% 84,000
144,000		 -41.67%
RELIANCE 26-Dec-19 1,411.75 -18.75 -1.31% 1,442.00
1,401.10		 1,421.75 98,500 7,000 7.65% 52,000
61,000		 -14.75%
HEROMOTOCO 28-Nov-19 2,730.00 41.40 1.54% 2,756.90
2,664.85		 2,726.63 106,800 12,800 13.62% 86,800
66,200		 31.12%
ICICIBANK 26-Dec-19 459.00 3.00 0.66% 462.00
456.50		 459.32 107,250 12,375 13.04% 56,375
64,625		 -12.77%
BEL 26-Dec-19 114.90 -1.80 -1.54% 116.70
114.90		 116.31 108,000 24,000 28.57% 66,000
66,000		 0.00%
NMDC 26-Dec-19 105.60 0.00 0.00% 0.00
0.00		 0.00 114,000 0 0.00% 0
0		 -
GODREJCP 28-Nov-19 721.20 16.45 2.33% 724.45
696.00		 708.01 120,000 10,400 9.49% 119,200
78,400		 52.04%
BAJAJFINSV 28-Nov-19 8,149.05 76.15 0.94% 8,325.00
8,081.00		 8,196.09 131,875 39,375 42.57% 91,000
63,375		 43.59%
GAIL 26-Dec-19 129.75 -1.25 -0.95% 131.00
129.75		 130.37 133,350 0 0.00% 10,668
90,678		 -88.24%
TORNTPOWER 28-Nov-19 283.50 1.95 0.69% 283.85
279.00		 281.32 135,000 15,000 12.50% 39,000
93,000		 -58.06%
TATACHEM 28-Nov-19 614.60 -6.05 -0.97% 620.00
613.50		 616.52 139,500 31,500 29.17% 61,200
78,300		 -21.84%
IOC 26-Dec-19 142.80 -2.85 -1.96% 145.40
142.80		 144.87 140,000 45,500 48.15% 49,000
21,000		 133.33%
AMARAJABAT 28-Nov-19 662.50 -5.90 -0.88% 675.70
658.90		 667.69 142,100 37,100 35.33% 81,900
42,000		 95.00%
BPCL 26-Dec-19 530.95 -5.30 -0.99% 535.40
530.00		 531.78 147,600 1,800 1.23% 19,800
25,200		 -21.43%
BAJAJ-AUTO 28-Nov-19 3,113.55 -22.65 -0.72% 3,257.40
3,113.05		 3,197.33 151,750 71,000 87.93% 332,250
47,500		 599.47%
BOSCHLTD 31-Oct-19 14,665.65 71.45 0.49% 14,701.35
14,402.60		 14,558.65 151,830 -150 -0.10% 15,840
20,100		 -21.19%
DISHTV 26-Dec-19 13.20 -1.55 -10.51% 14.00
13.20		 13.60 154,000 28,000 22.22% 28,000
70,000		 -60.00%
UNIONBANK 26-Dec-19 54.00 0.80 1.50% 54.00
52.95		 53.75 154,000 0 0.00% 35,000
84,000		 -58.33%
MARUTI 28-Nov-19 7,470.00 146.40 2.00% 7,517.60
7,249.20		 7,436.54 158,100 35,250 28.69% 131,100
88,425		 48.26%
SUNTV 28-Nov-19 517.60 1.75 0.34% 520.50
513.00		 516.69 161,000 20,000 14.18% 75,000
105,000		 -28.57%
INFRATEL 26-Dec-19 254.10 -5.90 -2.27% 254.10
254.10		 254.10 164,000 0 0.00% 2,000
2,000		 0.00%
CONCOR 28-Nov-19 613.00 1.00 0.16% 621.85
606.05		 614.15 164,115 21,882 15.38% 101,595
134,418		 -24.42%
PIDILITIND 28-Nov-19 1,340.55 -20.40 -1.50% 1,368.05
1,332.00		 1,343.05 168,500 61,500 57.48% 115,000
77,000		 49.35%
SHREECEM 31-Oct-19 19,899.00 294.75 1.50% 20,054.70
19,497.90		 19,829.86 172,400 -4,400 -2.49% 44,400
186,550		 -76.20%
PAGEIND 31-Oct-19 22,555.00 81.65 0.36% 22,889.15
22,240.05		 22,506.05 179,225 1,500 0.84% 30,425
44,000		 -30.85%
INDIGO 28-Nov-19 1,649.25 -31.35 -1.87% 1,692.00
1,644.15		 1,663.64 183,000 42,000 29.79% 235,200
154,800		 51.94%
VEDL 26-Dec-19 147.00 -4.40 -2.91% 149.80
146.80		 147.97 189,000 -6,000 -3.08% 39,000
33,000		 18.18%
NCC 26-Dec-19 55.55 -0.20 -0.36% 55.55
52.75		 54.45 192,000 40,000 26.32% 48,000
32,000		 50.00%
TATAMTRDVR 26-Dec-19 59.35 0.00 0.00% 59.35
57.60		 58.61 192,000 -12,000 -5.88% 24,000
42,000		 -42.86%
FEDERALBNK 26-Dec-19 84.40 -0.70 -0.82% 85.30
83.95		 84.53 196,000 21,000 12.00% 70,000
42,000		 66.67%
VOLTAS 28-Nov-19 709.95 14.30 2.06% 710.10
690.65		 703.33 198,000 29,000 17.16% 178,000
357,000		 -50.14%
L&TFH 26-Dec-19 87.95 -0.45 -0.51% 89.70
87.55		 88.45 211,500 -9,000 -4.08% 45,000
76,500		 -41.18%
DABUR 28-Nov-19 474.90 0.50 0.11% 479.45
470.90		 473.81 212,500 38,750 22.30% 147,500
155,000		 -4.84%
BANKNIFTY 28-Nov-19 29,653.05 43.05 0.15% 29,840.00
29,175.00		 29,602.75 212,600 24,520 13.04% 186,540
206,200		 -9.53%
RAMCOCEM 28-Nov-19 750.20 2.25 0.30% 758.50
750.20		 756.49 225,600 7,200 3.30% 21,600
40,800		 -47.06%
IGL 28-Nov-19 368.20 -6.00 -1.60% 370.00
366.90		 368.07 231,000 68,750 42.37% 159,500
101,750		 56.76%
MARICO 28-Nov-19 394.50 -0.80 -0.20% 395.35
389.70		 392.93 231,400 28,600 14.10% 85,800
210,600		 -59.26%
HAVELLS 28-Nov-19 668.45 -12.80 -1.88% 684.95
659.00		 672.53 232,000 124,000 114.81% 623,000
140,000		 345.00%
TATAELXSI 28-Nov-19 717.00 9.15 1.29% 728.00
704.00		 718.44 233,400 72,000 44.61% 259,800
174,000		 49.31%
BATAINDIA 28-Nov-19 1,772.15 11.95 0.68% 1,780.50
1,755.00		 1,771.05 261,800 33,000 14.42% 122,650
132,550		 -7.47%
ESCORTS 28-Nov-19 658.00 9.50 1.46% 663.35
639.20		 654.31 262,900 83,600 46.63% 311,300
91,300		 240.96%
CHOLAFIN 28-Nov-19 285.55 -7.65 -2.61% 297.80
284.35		 287.35 275,000 172,500 168.29% 342,500
102,500		 234.15%
ASHOKLEY 26-Dec-19 75.55 -0.55 -0.72% 76.50
74.25		 75.59 276,000 30,000 12.20% 216,000
126,000		 71.43%
TATAGLOBAL 28-Nov-19 279.45 -4.30 -1.52% 285.75
279.45		 282.31 283,500 16,200 6.06% 229,500
237,600		 -3.41%
BANKBARODA 26-Dec-19 93.00 1.45 1.58% 93.80
92.40		 93.08 297,000 9,000 3.13% 45,000
99,000		 -54.55%
JUSTDIAL 28-Nov-19 643.60 18.50 2.96% 649.50
625.00		 639.52 299,600 29,400 10.88% 134,400
231,000		 -41.82%
COALINDIA 26-Dec-19 212.45 2.25 1.07% 212.45
210.00		 211.47 301,400 4,400 1.48% 8,800
22,000		 -60.00%
MCDOWELL-N 28-Nov-19 623.35 6.30 1.02% 625.00
617.00		 622.07 305,000 118,750 63.76% 266,250
302,500		 -11.98%
GRASIM 28-Nov-19 746.05 -15.45 -2.03% 756.65
741.00		 750.31 306,000 81,750 36.45% 260,250
261,750		 -0.57%
EICHERMOT 31-Oct-19 20,567.60 507.95 2.53% 20,809.00
19,854.70		 20,526.21 306,675 -3,450 -1.11% 114,225
107,850		 5.91%
M&MFIN 28-Nov-19 337.05 -6.60 -1.92% 349.40
330.90		 338.56 310,000 28,750 10.22% 228,750
302,500		 -24.38%
ITC 26-Dec-19 253.35 1.55 0.62% 254.50
252.00		 253.67 314,400 86,400 37.89% 112,800
117,600		 -4.08%
ICICIPRULI 28-Nov-19 482.40 4.25 0.89% 486.95
478.15		 482.60 316,500 67,500 27.11% 360,000
228,000		 57.89%
INFY 26-Dec-19 656.50 12.75 1.98% 662.90
623.50		 649.61 322,800 -8,400 -2.54% 248,400
438,000		 -43.29%
IBULHSGFIN 26-Dec-19 179.00 0.15 0.08% 194.00
171.05		 181.16 324,000 26,400 8.87% 141,600
170,400		 -16.90%
BHARATFORG 28-Nov-19 453.00 5.85 1.31% 460.00
443.50		 453.63 345,600 74,400 27.43% 201,600
128,400		 57.01%
OIL 28-Nov-19 166.90 0.60 0.36% 168.65
164.15		 167.14 350,097 118,965 51.47% 183,546
173,349		 5.88%
BHEL 26-Dec-19 54.70 2.35 4.49% 55.65
52.90		 54.24 352,500 30,000 9.30% 187,500
127,500		 47.06%
HINDUNILVR 28-Nov-19 2,144.55 11.35 0.53% 2,145.00
2,113.85		 2,130.32 353,700 57,600 19.45% 190,800
111,600		 70.97%
SIEMENS 28-Nov-19 1,668.50 -2.65 -0.16% 1,704.95
1,654.10		 1,679.70 358,050 177,100 97.87% 347,600
111,100		 212.87%
CIPLA 28-Nov-19 456.90 0.75 0.16% 459.60
451.50		 457.13 360,000 106,000 41.73% 250,000
184,000		 35.87%
NIFTY 26-Dec-19 11,719.40 3.50 0.03% 11,771.35
11,670.00		 11,729.94 371,925 9,525 2.63% 118,800
144,300		 -17.67%
TORNTPHARM 31-Oct-19 1,683.90 9.00 0.54% 1,689.00
1,655.15		 1,674.50 376,000 -20,500 -5.17% 252,500
402,500		 -37.27%
SBIN 26-Dec-19 278.75 5.55 2.03% 280.60
271.70		 278.76 378,000 -9,000 -2.33% 186,000
126,000		 47.62%
NBCC 26-Dec-19 36.45 0.20 0.55% 36.45
36.10		 36.26 391,000 8,500 2.22% 59,500
110,500		 -46.15%
LUPIN 28-Nov-19 740.60 -8.70 -1.16% 751.65
736.15		 741.79 409,500 121,100 41.99% 277,200
99,400		 178.87%
UPL 28-Nov-19 600.65 -0.65 -0.11% 604.90
595.15		 601.17 421,200 18,000 4.46% 108,000
310,500		 -65.22%
JUBLFOOD 28-Nov-19 1,525.50 112.50 7.96% 1,534.00
1,442.05		 1,502.93 422,500 138,000 48.51% 624,000
326,000		 91.41%
GLENMARK 28-Nov-19 301.30 0.85 0.28% 304.05
295.00		 299.98 431,000 62,000 16.80% 207,000
158,000		 31.01%
UBL 28-Nov-19 1,345.60 15.90 1.20% 1,356.00
1,325.80		 1,342.30 443,100 53,200 13.64% 131,600
63,000		 108.89%
CENTURYTEX 28-Nov-19 451.00 5.55 1.25% 466.35
434.75		 450.51 447,600 -25,200 -5.33% 211,200
838,800		 -74.82%
TITAN 28-Nov-19 1,364.15 25.90 1.94% 1,373.75
1,337.00		 1,360.25 492,750 177,000 56.06% 536,250
249,000		 115.36%
INDUSINDBK 28-Nov-19 1,338.50 -7.95 -0.59% 1,353.40
1,316.00		 1,333.72 494,400 116,800 30.93% 478,800
251,600		 90.30%
UJJIVAN 28-Nov-19 300.35 -12.05 -3.86% 316.90
300.00		 307.25 494,400 182,400 58.46% 544,000
374,400		 45.30%
TATAMOTORS 26-Dec-19 133.65 0.55 0.41% 134.55
128.85		 131.20 516,000 42,000 8.86% 141,000
198,000		 -28.79%
ASIANPAINT 28-Nov-19 1,781.00 -9.50 -0.53% 1,810.00
1,770.00		 1,786.19 552,000 378,600 218.34% 705,000
225,000		 213.33%
ADANIPORTS 28-Nov-19 398.40 -25.65 -6.05% 417.75
398.20		 403.17 570,000 247,500 76.74% 1,022,500
347,500		 194.24%
NESTLEIND 31-Oct-19 15,020.00 -38.05 -0.25% 15,321.55
14,969.70		 15,043.93 570,050 -200 -0.04% 69,750
116,300		 -40.03%
TECHM 28-Nov-19 732.05 9.35 1.29% 739.00
723.90		 732.81 628,800 252,000 66.88% 477,600
342,000		 39.65%
HDFC 28-Nov-19 2,156.00 24.65 1.16% 2,158.00
2,118.60		 2,143.61 641,500 77,000 13.64% 347,500
375,500		 -7.46%
SAIL 26-Dec-19 35.60 -0.60 -1.66% 36.25
35.20		 35.85 648,000 72,000 12.50% 180,000
300,000		 -40.00%
CADILAHC 28-Nov-19 248.50 1.95 0.79% 249.90
245.00		 248.05 649,600 73,600 12.78% 177,600
395,200		 -55.06%
HCLTECH 28-Nov-19 1,108.15 38.05 3.56% 1,109.30
1,080.80		 1,095.66 650,300 249,900 62.41% 620,900
307,300		 102.05%
EQUITAS 28-Nov-19 99.90 -1.70 -1.67% 101.55
99.55		 100.49 660,000 132,000 25.00% 392,000
388,000		 1.03%
WIPRO 28-Nov-19 255.90 1.15 0.45% 256.25
251.60		 254.97 691,200 57,600 9.09% 355,200
518,400		 -31.48%
KOTAKBANK 28-Nov-19 1,619.00 -22.20 -1.35% 1,645.65
1,614.00		 1,626.43 718,800 24,400 3.51% 462,000
685,600		 -32.61%
GMRINFRA 26-Dec-19 19.80 1.10 5.88% 19.80
19.15		 19.33 720,000 360,000 100.00% 450,000
0		 -
NATIONALUM 26-Dec-19 43.60 -0.15 -0.34% 44.00
43.20		 43.51 720,000 20,000 2.86% 70,000
160,000		 -56.25%
CESC 31-Oct-19 798.80 -9.10 -1.13% 809.85
796.50		 801.03 772,800 7,200 0.94% 425,600
740,000		 -42.49%
M&M 28-Nov-19 596.00 -4.45 -0.74% 603.90
591.35		 597.04 774,000 114,000 17.27% 373,000
355,000		 5.07%
NIITTECH 31-Oct-19 1,472.00 23.85 1.65% 1,473.20
1,433.00		 1,455.29 812,250 143,250 21.41% 1,300,500
987,000		 31.76%
AMBUJACEM 28-Nov-19 197.70 0.65 0.33% 198.70
194.10		 196.87 880,000 140,000 18.92% 670,000
1,322,500		 -49.34%
SRF 31-Oct-19 2,843.80 120.95 4.44% 2,899.00
2,706.55		 2,832.65 967,250 -17,000 -1.73% 1,154,750
266,250		 333.71%
BHARTIARTL 28-Nov-19 362.10 -14.95 -3.96% 377.60
356.80		 365.33 977,328 205,461 26.62% 2,334,111
2,000,931		 16.65%
EXIDEIND 28-Nov-19 179.00 -1.45 -0.80% 180.55
177.50		 179.72 979,200 230,400 30.77% 340,800
230,400		 47.92%
CANBK 28-Nov-19 193.05 2.40 1.26% 194.95
188.15		 192.32 998,000 212,000 26.97% 746,000
794,000		 -6.05%
PETRONET 28-Nov-19 265.85 -5.55 -2.04% 273.00
264.45		 266.83 1,020,000 90,000 9.68% 489,000
2,304,000		 -78.78%
LICHSGFIN 28-Nov-19 378.00 1.85 0.49% 378.80
373.00		 376.93 1,065,900 233,200 28.01% 610,500
800,800		 -23.76%
CASTROLIND 28-Nov-19 133.65 -0.40 -0.30% 134.55
132.35		 133.50 1,071,000 363,800 51.44% 533,800
312,800		 70.65%
POWERGRID 28-Nov-19 207.70 1.10 0.53% 207.75
204.00		 206.48 1,088,000 176,000 19.30% 648,000
600,000		 8.00%
MANAPPURAM 28-Nov-19 158.90 0.75 0.47% 161.00
155.50		 158.78 1,092,000 246,000 29.08% 1,212,000
900,000		 34.67%
TVSMOTOR 28-Nov-19 451.05 12.25 2.79% 455.00
431.95		 447.08 1,093,400 114,400 11.69% 355,300
391,600		 -9.27%
PNB 26-Dec-19 61.85 0.35 0.57% 62.50
60.75		 61.77 1,106,000 98,000 9.72% 189,000
329,000		 -42.55%
COALINDIA 28-Nov-19 209.50 -0.75 -0.36% 213.00
207.35		 209.80 1,113,200 224,400 25.25% 833,800
871,200		 -4.29%
BAJFINANCE 28-Nov-19 4,075.00 9.75 0.24% 4,130.00
3,971.95		 4,092.86 1,142,500 577,000 102.03% 1,030,500
796,250		 29.42%
INFRATEL 28-Nov-19 258.30 -1.75 -0.67% 261.20
253.40		 258.57 1,168,000 228,000 24.26% 450,000
264,000		 70.45%
TCS 28-Nov-19 2,091.00 23.90 1.16% 2,092.85
2,064.10		 2,080.24 1,182,250 37,750 3.30% 300,250
489,250		 -38.63%
BANKNIFTY 31-Oct-19 29,526.15 33.65 0.11% 29,725.00
29,122.00		 29,498.09 1,198,340 -55,480 -4.42% 4,050,880
4,371,480		 -7.33%
LT 28-Nov-19 1,442.80 -10.80 -0.74% 1,458.60
1,429.00		 1,441.70 1,202,250 227,250 23.31% 573,375
606,000		 -5.38%
BAJAJFINSV 31-Oct-19 8,100.00 59.35 0.74% 8,297.95
8,040.60		 8,170.35 1,228,875 14,250 1.17% 783,625
785,500		 -0.24%
UBL 31-Oct-19 1,338.00 13.95 1.05% 1,349.00
1,320.00		 1,335.44 1,232,700 56,700 4.82% 748,300
532,000		 40.66%
PEL 28-Nov-19 1,679.55 45.30 2.77% 1,705.85
1,621.00		 1,672.06 1,235,482 118,384 10.60% 575,612
623,630		 -7.70%
BPCL 28-Nov-19 529.00 -8.25 -1.54% 539.35
528.00		 532.93 1,243,800 178,200 16.72% 883,800
1,468,800		 -39.83%
PVR 31-Oct-19 1,779.05 -23.60 -1.31% 1,784.00
1,751.15		 1,770.51 1,257,200 38,800 3.18% 1,013,200
973,200		 4.11%
APOLLOHOSP 31-Oct-19 1,519.70 -5.45 -0.36% 1,534.80
1,513.15		 1,523.79 1,290,000 -25,500 -1.94% 325,500
896,000		 -63.67%
RAMCOCEM 31-Oct-19 747.30 -2.10 -0.28% 764.70
747.30		 756.82 1,386,400 -8,000 -0.57% 236,000
392,800		 -39.92%
MOTHERSUMI 28-Nov-19 108.25 3.75 3.59% 109.30
103.00		 106.86 1,415,700 115,500 8.88% 973,500
1,036,200		 -6.05%
TATAELXSI 31-Oct-19 716.00 10.65 1.51% 725.00
700.00		 714.55 1,453,800 -225,000 -13.40% 2,646,600
2,426,400		 9.08%
AUROPHARMA 28-Nov-19 479.60 -0.50 -0.10% 490.30
475.20		 479.74 1,455,000 332,000 29.56% 797,000
676,000		 17.90%
MGL 31-Oct-19 954.40 -4.25 -0.44% 968.35
949.00		 960.76 1,455,000 7,200 0.50% 550,800
519,600		 6.00%
BALKRISIND 31-Oct-19 831.50 -1.70 -0.20% 837.90
820.10		 830.07 1,457,600 -44,000 -2.93% 536,000
960,800		 -44.21%
MINDTREE 31-Oct-19 717.00 -12.35 -1.69% 735.00
712.95		 722.37 1,503,600 72,000 5.03% 562,800
472,200		 19.19%
AMARAJABAT 31-Oct-19 664.40 -12.30 -1.82% 679.70
658.20		 667.71 1,517,600 52,500 3.58% 739,200
884,800		 -16.46%
NIFTY 28-Nov-19 11,673.00 6.35 0.05% 11,724.00
11,620.00		 11,679.55 1,518,300 75,225 5.21% 684,000
588,075		 16.31%
CUMMINSIND 31-Oct-19 582.00 2.85 0.49% 590.65
576.95		 584.01 1,543,500 -19,600 -1.25% 388,500
777,700		 -50.05%
APOLLOTYRE 28-Nov-19 180.40 -1.35 -0.74% 181.70
178.30		 180.47 1,596,000 246,000 18.22% 579,000
783,000		 -26.05%
SIEMENS 31-Oct-19 1,673.65 3.30 0.20% 1,707.75
1,653.70		 1,683.08 1,617,550 -19,250 -1.18% 1,421,200
954,250		 48.93%
DLF 28-Nov-19 176.30 -2.15 -1.20% 179.25
174.85		 176.52 1,649,200 215,600 15.04% 1,246,000
2,732,800		 -54.41%
BERGEPAINT 28-Nov-19 475.50 5.85 1.25% 480.35
464.70		 474.06 1,709,400 290,400 20.47% 629,200
554,400		 13.49%
HDFCBANK 28-Nov-19 1,248.00 0.20 0.02% 1,255.95
1,240.40		 1,248.68 1,800,500 105,000 6.19% 730,000
1,415,500		 -48.43%
TATASTEEL 28-Nov-19 357.55 0.50 0.14% 360.90
351.10		 356.92 1,802,639 130,503 7.80% 957,022
1,296,542		 -26.19%
YESBANK 26-Dec-19 51.50 -0.80 -1.53% 53.55
50.00		 51.82 1,810,600 149,600 9.01% 336,600
411,400		 -18.18%
TATACHEM 31-Oct-19 611.75 -6.55 -1.06% 620.80
607.80		 613.70 1,822,500 24,300 1.35% 512,100
998,100		 -48.69%
HEXAWARE 31-Oct-19 367.55 -4.75 -1.28% 380.45
363.80		 373.22 1,827,000 156,000 9.34% 2,098,500
756,000		 177.58%
COLPAL 31-Oct-19 1,568.50 31.75 2.07% 1,587.75
1,531.80		 1,569.49 1,858,500 182,000 10.86% 1,642,200
617,400		 165.99%
STAR 31-Oct-19 343.40 -7.75 -2.21% 354.90
335.05		 342.70 1,861,200 9,600 0.52% 1,755,600
957,600		 83.33%
CENTURYTEX 31-Oct-19 449.10 4.40 0.99% 464.50
429.90		 449.91 1,863,000 124,800 7.18% 1,718,400
3,299,400		 -47.92%
RECLTD 28-Nov-19 137.85 3.35 2.49% 138.65
132.30		 136.58 1,890,000 384,000 25.50% 1,800,000
1,644,000		 9.49%
NMDC 28-Nov-19 107.90 -2.40 -2.18% 111.00
107.35		 109.03 1,938,000 762,000 64.80% 1,392,000
894,000		 55.70%
BRITANNIA 31-Oct-19 3,302.05 37.30 1.14% 3,338.70
3,255.00		 3,298.40 1,946,800 -2,400 -0.12% 447,200
375,400		 19.13%
HINDPETRO 28-Nov-19 311.00 -8.20 -2.57% 320.50
310.50		 314.69 1,986,600 317,100 18.99% 743,400
991,200		 -25.00%
ZEEL 28-Nov-19 243.30 -7.00 -2.80% 254.05
239.55		 243.71 2,037,100 393,900 23.97% 1,608,100
1,225,900		 31.18%
VOLTAS 31-Oct-19 709.10 13.05 1.87% 710.80
690.10		 703.35 2,078,000 -117,000 -5.33% 3,142,000
4,481,000		 -29.88%
ACC 31-Oct-19 1,531.30 -8.00 -0.52% 1,555.80
1,525.65		 1,539.96 2,118,800 39,200 1.88% 1,089,200
1,680,400		 -35.18%
MUTHOOTFIN 31-Oct-19 688.80 0.70 0.10% 709.00
683.25		 690.00 2,128,500 -136,500 -6.03% 1,488,000
2,148,000		 -30.73%
BIOCON 28-Nov-19 259.75 1.25 0.48% 260.10
254.35		 257.86 2,178,000 118,800 5.77% 421,200
657,000		 -35.89%
JUSTDIAL 31-Oct-19 648.00 20.45 3.26% 653.90
626.00		 642.85 2,224,600 42,000 1.92% 4,149,600
4,166,400		 -0.40%
BEL 28-Nov-19 114.85 -1.50 -1.29% 117.15
114.25		 115.27 2,286,000 960,000 72.40% 1,950,000
1,338,000		 45.74%
DIVISLAB 31-Oct-19 1,742.25 -3.90 -0.22% 1,755.25
1,732.55		 1,742.53 2,296,400 -2,400 -0.10% 312,000
844,400		 -63.05%
PFC 28-Nov-19 104.90 2.75 2.69% 105.95
99.95		 103.67 2,331,200 793,600 51.61% 2,573,000
1,550,000		 66.00%
BAJAJ-AUTO 31-Oct-19 3,170.00 43.30 1.38% 3,247.65
3,099.45		 3,187.97 2,360,250 203,750 9.45% 4,249,250
758,750		 460.03%
ULTRACEMCO 31-Oct-19 4,274.05 5.85 0.14% 4,310.70
4,225.80		 4,272.38 2,433,000 -47,400 -1.91% 577,600
1,509,800		 -61.74%
GAIL 28-Nov-19 129.35 -1.10 -0.84% 130.85
129.10		 129.73 2,453,640 261,366 11.92% 1,024,128
1,317,498		 -22.27%
ADANIENT 28-Nov-19 177.65 -2.60 -1.44% 178.90
174.00		 176.89 2,456,000 1,560,000 174.11% 2,828,000
1,908,000		 48.22%
MFSL 31-Oct-19 421.00 -14.50 -3.33% 430.00
414.55		 422.78 2,556,000 38,400 1.53% 2,080,800
3,522,000		 -40.92%
RBLBANK 28-Nov-19 259.60 -25.05 -8.80% 269.00
229.25		 249.12 2,583,600 700,800 37.22% 4,299,600
1,400,400		 207.03%
JINDALSTEL 28-Nov-19 101.85 -2.50 -2.40% 104.40
101.05		 102.76 2,585,600 825,600 46.91% 2,492,800
1,555,200		 60.29%
MARUTI 31-Oct-19 7,438.05 155.30 2.13% 7,490.00
7,221.90		 7,400.99 2,624,925 84,750 3.34% 1,418,175
1,024,650		 38.41%
BATAINDIA 31-Oct-19 1,772.80 12.25 0.70% 1,785.00
1,754.40		 1,771.51 2,647,150 17,050 0.65% 850,300
1,795,200		 -52.63%
HINDALCO 28-Nov-19 186.50 -0.45 -0.24% 188.60
185.40		 186.45 2,691,500 444,500 19.78% 1,382,500
1,879,500		 -26.44%
NTPC 28-Nov-19 121.70 -0.10 -0.08% 122.60
121.20		 121.88 2,764,800 600,000 27.72% 1,176,000
1,579,200		 -25.53%
IOC 28-Nov-19 145.75 -1.95 -1.32% 148.50
145.15		 146.62 2,779,000 392,000 16.42% 1,022,000
1,130,500		 -9.60%
IDEA 26-Dec-19 5.70 -0.75 -11.63% 6.15
5.70		 5.94 2,884,000 728,000 33.77% 952,000
1,288,000		 -26.09%
RELIANCE 28-Nov-19 1,404.05 -21.65 -1.52% 1,436.75
1,394.40		 1,413.14 2,898,500 981,000 51.16% 2,266,500
1,630,500		 39.01%
SUNTV 31-Oct-19 515.70 -1.00 -0.19% 522.60
511.50		 516.65 2,955,000 0 0.00% 1,655,000
3,298,000		 -49.82%
DRREDDY 31-Oct-19 2,816.55 3.95 0.14% 2,843.95
2,753.95		 2,810.40 2,988,000 -179,250 -5.66% 1,733,750
1,078,250		 60.79%
IBULHSGFIN 28-Nov-19 186.95 0.95 0.51% 202.45
176.40		 189.77 3,015,200 224,800 8.06% 2,331,200
4,340,000		 -46.29%
CHOLAFIN 31-Oct-19 286.35 -7.70 -2.62% 297.10
284.50		 288.62 3,022,500 147,500 5.13% 2,260,000
2,987,500		 -24.35%
JUBLFOOD 31-Oct-19 1,544.55 115.35 8.07% 1,550.90
1,457.05		 1,513.62 3,033,000 245,500 8.81% 8,262,500
9,937,000		 -16.85%
HEROMOTOCO 31-Oct-19 2,717.95 40.10 1.50% 2,748.35
2,636.60		 2,714.21 3,098,200 -13,200 -0.42% 1,559,800
1,178,600		 32.34%
AXISBANK 28-Nov-19 722.35 4.70 0.65% 734.10
715.50		 724.55 3,326,400 495,600 17.51% 2,173,200
1,042,800		 108.40%
SUNPHARMA 28-Nov-19 407.65 -0.85 -0.21% 413.75
406.00		 408.76 3,490,300 705,100 25.32% 1,347,500
811,800		 65.99%
IGL 31-Oct-19 366.80 -7.05 -1.89% 378.05
365.60		 367.53 3,509,000 79,750 2.33% 2,535,500
2,205,500		 14.96%
BANKINDIA 28-Nov-19 66.40 1.95 3.03% 66.60
63.45		 65.44 3,696,000 348,000 10.39% 1,272,000
1,494,000		 -14.86%
UNIONBANK 28-Nov-19 54.00 1.15 2.18% 54.45
52.05		 53.63 3,696,000 497,000 15.54% 1,435,000
1,750,000		 -18.00%
NCC 28-Nov-19 56.55 2.35 4.34% 57.00
52.15		 54.82 3,752,000 856,000 29.56% 4,120,000
2,536,000		 62.46%
PIDILITIND 31-Oct-19 1,335.85 -20.10 -1.48% 1,364.95
1,325.50		 1,340.72 3,794,000 -12,500 -0.33% 1,379,500
1,721,500		 -19.87%
TORNTPOWER 31-Oct-19 280.65 0.05 0.02% 283.90
278.00		 281.74 3,795,000 132,000 3.60% 1,539,000
1,485,000		 3.64%
SRTRANSFIN 31-Oct-19 1,077.00 -42.05 -3.76% 1,127.00
1,069.95		 1,093.22 3,861,600 -150,600 -3.75% 1,770,000
1,876,200		 -5.66%
INDIGO 31-Oct-19 1,644.00 -32.10 -1.92% 1,688.00
1,640.00		 1,661.76 3,999,600 97,200 2.49% 4,371,600
3,945,600		 10.80%
NBCC 28-Nov-19 36.05 -0.10 -0.28% 37.20
35.25		 36.30 4,131,000 773,500 23.04% 1,785,000
1,819,000		 -1.87%
TATAPOWER 28-Nov-19 61.50 1.80 3.02% 62.65
59.75		 61.66 4,572,000 648,000 16.51% 2,322,000
1,737,000		 33.68%
TATAMTRDVR 28-Nov-19 59.50 0.25 0.42% 60.50
57.05		 59.21 5,016,000 1,434,000 40.03% 2,496,000
2,028,000		 23.08%
DISHTV 28-Nov-19 12.90 -1.75 -11.95% 14.80
12.85		 13.23 5,362,000 3,052,000 132.12% 5,432,000
1,764,000		 207.94%
ESCORTS 31-Oct-19 656.30 9.30 1.44% 662.35
636.55		 651.85 5,469,200 -8,800 -0.16% 4,882,900
3,763,100		 29.76%
ONGC 28-Nov-19 141.10 -2.45 -1.71% 143.20
140.45		 141.60 5,482,500 -86,250 -1.55% 1,357,500
2,160,000		 -37.15%
ASHOKLEY 28-Nov-19 75.45 -0.35 -0.46% 76.60
73.80		 75.20 5,670,000 852,000 17.68% 3,534,000
2,754,000		 28.32%
HAVELLS 31-Oct-19 667.00 -12.40 -1.83% 682.55
657.45		 670.51 5,864,000 556,000 10.47% 13,295,000
2,906,000		 357.50%
CONCOR 31-Oct-19 611.00 0.40 0.07% 619.65
604.00		 612.29 5,915,955 31,260 0.53% 2,102,235
3,759,015		 -44.07%
GLENMARK 31-Oct-19 300.30 1.00 0.33% 302.45
293.05		 298.99 5,953,000 -4,000 -0.07% 1,660,000
2,243,000		 -25.99%
JSWSTEEL 28-Nov-19 226.00 4.75 2.15% 226.20
217.10		 222.99 5,968,000 4,476,000 300.00% 8,458,000
892,000		 848.21%
L&TFH 28-Nov-19 88.45 1.25 1.43% 89.25
86.10		 87.83 5,980,500 1,125,000 23.17% 2,979,000
5,170,500		 -42.38%
APOLLOTYRE 31-Oct-19 183.80 -1.60 -0.86% 185.50
181.50		 183.58 6,117,000 -15,000 -0.24% 4,521,000
6,855,000		 -34.05%
GODREJCP 31-Oct-19 723.10 20.30 2.89% 725.00
695.35		 709.01 6,194,400 -65,600 -1.05% 1,199,200
1,238,400		 -3.17%
BAJFINANCE 31-Oct-19 4,054.10 3.85 0.10% 4,115.00
3,975.00		 4,061.69 6,201,250 -980,000 -13.65% 5,388,000
10,126,750		 -46.79%
ICICIBANK 28-Nov-19 457.60 4.35 0.96% 461.00
450.20		 457.37 6,411,625 584,375 10.03% 2,501,125
7,081,250		 -64.68%
ICICIPRULI 31-Oct-19 484.65 5.10 1.06% 488.50
478.55		 483.66 6,454,500 91,500 1.44% 4,732,500
3,318,000		 42.63%
VEDL 28-Nov-19 146.80 -3.10 -2.07% 150.45
146.45		 147.80 6,492,000 894,000 15.97% 2,121,000
1,659,000		 27.85%
INFRATEL 31-Oct-19 258.50 -1.15 -0.44% 260.70
252.60		 258.31 6,580,000 32,000 0.49% 2,502,000
2,678,000		 -6.57%
PEL 31-Oct-19 1,707.80 50.05 3.02% 1,740.00
1,645.30		 1,694.06 6,671,180 -2,416 -0.04% 3,430,720
5,453,818		 -37.10%
LUPIN 31-Oct-19 738.50 -7.75 -1.04% 749.85
732.60		 739.65 6,856,500 -15,400 -0.22% 1,593,900
1,483,300		 7.46%
CASTROLIND 31-Oct-19 133.10 -0.75 -0.56% 135.20
132.00		 133.35 6,881,600 207,400 3.11% 2,699,600
2,254,200		 19.76%
BERGEPAINT 31-Oct-19 484.05 7.35 1.54% 489.00
471.70		 482.41 6,993,800 61,600 0.89% 5,293,200
5,363,600		 -1.31%
FEDERALBNK 28-Nov-19 83.90 -0.05 -0.06% 85.05
83.50		 84.28 7,112,000 3,115,000 77.93% 4,795,000
2,471,000		 94.05%
ASIANPAINT 31-Oct-19 1,775.00 -8.00 -0.45% 1,803.10
1,765.25		 1,781.54 7,321,800 -828,600 -10.17% 5,891,400
4,506,000		 30.75%
BHARATFORG 31-Oct-19 453.15 5.40 1.21% 460.40
443.65		 453.34 7,436,400 124,800 1.71% 2,990,400
2,484,000		 20.39%
KOTAKBANK 31-Oct-19 1,614.90 -19.80 -1.21% 1,639.45
1,606.75		 1,620.76 7,895,200 -112,400 -1.40% 5,215,600
13,652,000		 -61.80%
CADILAHC 31-Oct-19 247.50 2.05 0.84% 249.10
243.50		 247.02 7,929,600 -148,800 -1.84% 1,345,600
2,396,800		 -43.86%
ITC 28-Nov-19 252.00 1.30 0.52% 253.60
250.55		 252.16 8,013,600 355,200 4.64% 1,891,200
3,804,000		 -50.28%
SBIN 28-Nov-19 277.35 5.10 1.87% 279.55
270.10		 276.73 8,373,000 1,485,000 21.56% 6,045,000
5,319,000		 13.65%
BANKBARODA 28-Nov-19 93.40 2.50 2.75% 93.50
90.00		 92.41 8,514,000 499,500 6.23% 4,149,000
4,635,000		 -10.49%
TVSMOTOR 31-Oct-19 459.20 12.35 2.76% 464.15
440.05		 454.93 8,640,500 246,400 2.94% 4,213,000
3,630,000		 16.06%
UJJIVAN 31-Oct-19 301.50 -10.80 -3.46% 316.90
299.65		 307.50 8,721,600 14,400 0.17% 5,904,000
8,256,000		 -28.49%
HINDUNILVR 31-Oct-19 2,136.00 11.55 0.54% 2,137.90
2,103.70		 2,121.12 8,780,400 -88,800 -1.00% 1,818,300
1,497,300		 21.44%
TATAGLOBAL 31-Oct-19 278.60 -4.00 -1.42% 285.05
278.60		 281.47 9,169,200 -313,200 -3.30% 3,531,600
4,352,400		 -18.86%
TITAN 31-Oct-19 1,359.00 25.40 1.90% 1,366.60
1,330.85		 1,354.08 9,513,750 -144,750 -1.50% 6,147,000
4,074,000		 50.88%
OIL 31-Oct-19 166.30 0.80 0.48% 168.25
157.25		 166.42 9,537,594 -139,359 -1.44% 1,237,236
1,706,298		 -27.49%
BHEL 28-Nov-19 54.25 2.05 3.93% 55.50
52.05		 54.13 9,600,000 1,560,000 19.40% 6,240,000
5,160,000		 20.93%
LICHSGFIN 31-Oct-19 376.40 1.90 0.51% 377.70
370.00		 375.06 9,753,700 -119,900 -1.21% 3,790,600
8,316,000		 -54.42%
TATAMOTORS 28-Nov-19 133.20 0.50 0.38% 134.70
128.30		 132.05 9,756,000 687,000 7.58% 5,451,000
4,890,000		 11.47%
CANBK 31-Oct-19 192.30 2.10 1.10% 194.40
187.60		 191.82 9,848,000 290,000 3.03% 10,162,000
11,414,000		 -10.97%
EQUITAS 31-Oct-19 101.00 -0.90 -0.88% 102.45
99.30		 100.52 9,876,000 -220,000 -2.18% 5,076,000
6,012,000		 -15.57%
PNB 28-Nov-19 61.85 0.75 1.23% 62.35
60.20		 61.33 9,919,000 1,232,000 14.18% 3,577,000
3,773,000		 -5.19%
INFY 28-Nov-19 653.30 12.55 1.96% 660.00
619.10		 647.48 10,106,400 1,636,800 19.33% 7,639,200
14,702,400		 -48.04%
ADANIPOWER 28-Nov-19 62.70 -1.05 -1.65% 63.90
62.20		 63.53 10,500,000 8,920,000 564.56% 10,580,000
700,000		 1,411.43%
BIOCON 31-Oct-19 258.95 1.30 0.50% 259.65
253.35		 256.89 10,620,000 -223,200 -2.06% 4,339,800
3,920,400		 10.70%
IDFCFIRSTB 26-Dec-19 38.10 -0.30 -0.78% 38.45
37.10		 37.70 10,764,000 672,000 6.66% 2,472,000
1,032,000		 139.53%
MANAPPURAM 31-Oct-19 158.80 0.90 0.57% 161.20
154.90		 158.60 10,824,000 -132,000 -1.20% 11,016,000
18,174,000		 -39.39%
EXIDEIND 31-Oct-19 179.60 -1.25 -0.69% 181.40
178.20		 179.98 10,948,800 -189,600 -1.70% 2,373,600
2,500,800		 -5.09%
MCDOWELL-N 31-Oct-19 621.95 7.25 1.18% 623.10
612.00		 619.21 10,980,000 101,250 0.93% 2,800,000
4,412,500		 -36.54%
HCLTECH 31-Oct-19 1,103.80 37.50 3.52% 1,104.20
1,071.85		 1,090.52 11,262,300 459,900 4.26% 7,185,500
3,670,100		 95.78%
DABUR 31-Oct-19 473.90 -0.20 -0.04% 478.60
469.75		 473.67 11,457,500 105,000 0.92% 1,630,000
3,011,250		 -45.87%
MARICO 31-Oct-19 394.15 -1.70 -0.43% 396.00
390.10		 393.37 11,635,000 213,200 1.87% 2,236,000
3,439,800		 -35.00%
LT 31-Oct-19 1,436.95 -11.65 -0.80% 1,452.00
1,422.75		 1,436.77 12,147,375 193,500 1.62% 3,311,625
3,791,250		 -12.65%
M&MFIN 31-Oct-19 335.65 -6.80 -1.99% 348.45
329.40		 337.49 12,558,750 -231,250 -1.81% 5,837,500
9,491,250		 -38.50%
CIPLA 31-Oct-19 455.55 1.15 0.25% 457.65
448.80		 454.31 12,665,000 60,000 0.48% 1,936,000
3,246,000		 -40.36%
ADANIPORTS 31-Oct-19 397.20 -24.65 -5.84% 418.85
396.25		 401.55 12,772,500 1,112,500 9.54% 13,522,500
7,752,500		 74.43%
RBLBANK 31-Oct-19 261.00 -24.80 -8.68% 270.80
230.65		 251.78 12,972,000 -920,400 -6.63% 65,320,800
25,694,400		 154.22%
INDUSINDBK 31-Oct-19 1,333.95 -7.35 -0.55% 1,349.00
1,310.00		 1,327.21 13,049,200 -198,400 -1.50% 5,112,800
4,963,200		 3.01%
NATIONALUM 28-Nov-19 43.60 -0.15 -0.34% 44.40
43.20		 43.78 13,090,000 460,000 3.64% 2,380,000
3,620,000		 -34.25%
UPL 31-Oct-19 598.00 -0.90 -0.15% 602.80
592.00		 598.55 13,894,200 70,200 0.51% 1,449,900
2,518,200		 -42.42%
SAIL 28-Nov-19 35.35 -0.45 -1.26% 36.10
35.00		 35.52 14,160,000 3,000,000 26.88% 5,916,000
5,772,000		 2.49%
NIFTY 31-Oct-19 11,630.20 5.85 0.05% 11,684.40
11,575.00		 11,634.86 14,586,600 -332,475 -2.23% 9,245,625
10,768,575		 -14.14%
TECHM 31-Oct-19 729.70 9.20 1.28% 736.40
718.50		 730.00 15,102,000 -184,800 -1.21% 2,854,800
2,782,800		 2.59%
GMRINFRA 28-Nov-19 19.85 0.60 3.12% 19.95
18.85		 19.48 16,785,000 6,345,000 60.78% 10,845,000
8,775,000		 23.59%
GRASIM 31-Oct-19 742.05 -16.50 -2.18% 753.80
737.35		 746.78 17,011,500 24,000 0.14% 1,804,500
3,761,250		 -52.02%
TCS 31-Oct-19 2,083.30 27.05 1.32% 2,084.25
2,054.20		 2,071.73 17,115,750 -142,250 -0.82% 2,223,000
4,770,000		 -53.40%
AUROPHARMA 31-Oct-19 478.15 -0.45 -0.09% 489.15
473.35		 478.97 17,518,000 -304,000 -1.71% 3,902,000
3,775,000		 3.36%
BANKINDIA 31-Oct-19 66.80 2.20 3.41% 67.00
63.65		 65.61 20,334,000 -1,614,000 -7.35% 15,204,000
19,206,000		 -20.84%
M&M 31-Oct-19 593.75 -4.00 -0.67% 601.25
588.00		 594.99 20,793,000 -497,000 -2.33% 3,178,000
4,402,000		 -27.81%
PETRONET 31-Oct-19 269.90 -5.55 -2.01% 277.75
268.30		 271.62 20,841,000 -123,000 -0.59% 4,875,000
9,537,000		 -48.88%
AMBUJACEM 31-Oct-19 197.00 0.90 0.46% 197.85
193.00		 195.84 21,117,500 -967,500 -4.38% 6,070,000
18,382,500		 -66.98%
NMDC 31-Oct-19 107.75 -2.20 -2.00% 110.55
107.00		 108.60 22,536,000 -450,000 -1.96% 6,942,000
10,944,000		 -36.57%
BPCL 31-Oct-19 527.15 -8.50 -1.59% 537.50
525.95		 531.24 23,094,000 -181,800 -0.78% 8,848,800
20,615,400		 -57.08%
HINDPETRO 31-Oct-19 309.95 -7.95 -2.50% 319.40
309.10		 314.26 23,457,000 100,800 0.43% 6,558,300
10,134,600		 -35.29%
YESBANK 28-Nov-19 51.40 -0.65 -1.25% 53.75
49.45		 51.73 23,797,400 3,768,600 18.82% 11,761,200
17,129,200		 -31.34%
BEL 31-Oct-19 114.25 -1.50 -1.30% 116.70
113.55		 114.90 23,850,000 102,000 0.43% 11,802,000
13,182,000		 -10.47%
IBULHSGFIN 31-Oct-19 202.25 0.75 0.37% 219.60
191.60		 205.69 23,857,600 -2,324,000 -8.88% 31,984,800
43,735,200		 -26.87%
RECLTD 31-Oct-19 137.35 3.30 2.46% 138.25
131.10		 136.01 24,924,000 -1,296,000 -4.94% 17,376,000
23,178,000		 -25.03%
WIPRO 31-Oct-19 254.55 0.85 0.34% 255.40
250.30		 254.13 25,996,800 -451,200 -1.71% 4,988,800
8,432,000		 -40.83%
TATASTEEL 31-Oct-19 356.00 0.65 0.18% 359.35
349.30		 355.20 26,411,473 107,161 0.41% 11,157,476
16,339,400		 -31.71%
ZEEL 31-Oct-19 242.70 -7.00 -2.80% 251.15
239.10		 243.27 27,236,300 -310,700 -1.13% 13,149,500
15,689,700		 -16.19%
POWERGRID 31-Oct-19 206.70 0.95 0.46% 207.10
203.20		 205.57 28,568,000 -280,000 -0.97% 6,632,000
10,348,000		 -35.91%
NBCC 31-Oct-19 36.00 0.10 0.28% 37.10
35.00		 36.13 29,767,000 -348,500 -1.16% 14,985,500
18,776,500		 -20.19%
ADANIENT 31-Oct-19 176.95 -2.30 -1.28% 179.20
173.05		 176.06 30,928,000 -436,000 -1.39% 14,392,000
14,148,000		 1.72%
MOTHERSUMI 31-Oct-19 107.85 3.75 3.60% 108.85
102.30		 106.56 31,000,200 -270,600 -0.87% 10,520,400
12,520,200		 -15.97%
COALINDIA 31-Oct-19 208.55 -0.90 -0.43% 212.30
206.60		 209.27 31,787,800 -567,600 -1.75% 8,881,400
10,714,000		 -17.10%
HINDALCO 31-Oct-19 185.80 -0.40 -0.21% 188.20
184.50		 185.90 31,906,000 24,500 0.08% 9,390,500
16,695,000		 -43.75%
HDFCBANK 31-Oct-19 1,243.00 -0.95 -0.08% 1,251.15
1,235.00		 1,243.36 32,159,000 -1,153,500 -3.46% 7,353,500
18,671,000		 -60.62%
JINDALSTEL 31-Oct-19 101.10 -2.75 -2.65% 103.75
100.55		 102.18 32,780,800 771,200 2.41% 20,534,400
22,358,400		 -8.16%
UNIONBANK 31-Oct-19 53.95 1.25 2.37% 54.25
51.85		 53.33 33,348,000 -448,000 -1.33% 12,397,000
16,177,000		 -23.37%
HDFC 31-Oct-19 2,146.00 25.15 1.19% 2,148.10
2,108.35		 2,133.67 34,350,000 -305,500 -0.88% 4,079,500
6,027,000		 -32.31%
NCC 31-Oct-19 56.20 2.25 4.17% 56.85
51.85		 54.83 36,224,000 -2,056,000 -5.37% 31,616,000
27,064,000		 16.82%
TATAMTRDVR 31-Oct-19 59.35 0.45 0.76% 60.25
56.75		 58.99 36,912,000 -1,254,000 -3.29% 10,584,000
8,688,000		 21.82%
PFC 31-Oct-19 104.60 2.95 2.90% 105.60
99.70		 103.50 37,200,000 -2,889,200 -7.21% 20,404,200
19,685,000		 3.65%
DLF 31-Oct-19 176.00 -1.90 -1.07% 180.50
173.90		 176.01 37,525,600 -960,400 -2.50% 14,823,200
42,652,400		 -65.25%
L&TFH 31-Oct-19 88.10 1.30 1.50% 88.90
85.60		 87.49 38,043,000 -877,500 -2.25% 16,461,000
51,367,500		 -67.95%
FEDERALBNK 31-Oct-19 83.45 -0.15 -0.18% 84.75
82.95		 83.92 38,283,000 -3,129,000 -7.56% 19,187,000
18,123,000		 5.87%
BHARTIARTL 31-Oct-19 360.85 -12.75 -3.41% 377.85
356.00		 366.24 42,648,891 -288,756 -0.67% 28,029,693
25,218,024		 11.15%
IOC 31-Oct-19 144.90 -2.20 -1.50% 148.05
144.50		 146.03 43,655,500 -794,500 -1.79% 7,080,500
14,049,000		 -49.60%
NATIONALUM 31-Oct-19 43.65 -0.25 -0.57% 44.45
43.15		 43.75 44,910,000 -1,270,000 -2.75% 8,080,000
22,060,000		 -63.37%
TATAPOWER 31-Oct-19 61.20 1.75 2.94% 62.45
59.50		 61.32 45,423,000 -630,000 -1.37% 19,485,000
11,898,000		 63.77%
GAIL 31-Oct-19 128.80 -1.25 -0.96% 130.45
128.50		 129.29 45,728,382 -448,056 -0.97% 5,910,072
12,236,196		 -51.70%
JSWSTEEL 31-Oct-19 225.10 4.95 2.25% 225.50
216.05		 221.20 48,042,000 -2,094,000 -4.18% 22,288,000
12,948,000		 72.13%
BHEL 31-Oct-19 53.95 1.95 3.75% 55.40
51.80		 53.86 49,837,500 360,000 0.73% 42,877,500
50,572,500		 -15.22%
RELIANCE 31-Oct-19 1,398.00 -21.45 -1.51% 1,430.00
1,388.20		 1,408.87 51,235,500 -475,000 -0.92% 12,161,000
18,973,500		 -35.91%
VEDL 31-Oct-19 146.45 -3.00 -2.01% 150.40
145.85		 147.82 52,641,000 1,356,000 2.64% 14,274,000
13,422,000		 6.35%
TATAMOTORS 31-Oct-19 132.80 0.75 0.57% 134.30
127.65		 131.47 53,712,000 -1,155,000 -2.11% 42,369,000
55,221,000		 -23.27%
AXISBANK 31-Oct-19 719.00 4.15 0.58% 732.00
712.40		 721.83 55,207,200 -1,437,600 -2.54% 28,857,600
22,293,600		 29.44%
NTPC 31-Oct-19 121.20 -0.15 -0.12% 122.10
120.55		 121.33 55,545,600 -364,800 -0.65% 6,628,800
15,969,600		 -58.49%
IDFCFIRSTB 28-Nov-19 38.60 -0.20 -0.52% 38.90
37.45		 38.05 58,068,000 6,936,000 13.56% 18,744,000
7,860,000		 138.47%
SUNPHARMA 31-Oct-19 405.80 -0.95 -0.23% 412.00
404.10		 407.24 58,170,200 -733,700 -1.25% 6,443,800
5,995,000		 7.49%
ONGC 31-Oct-19 142.50 -2.30 -1.59% 145.50
141.60		 142.81 58,871,250 -806,250 -1.35% 9,371,250
13,683,750		 -31.52%
ASHOKLEY 31-Oct-19 75.15 -0.40 -0.53% 76.40
73.50		 75.01 59,172,000 -372,000 -0.62% 26,262,000
27,150,000		 -3.27%
BANKBARODA 31-Oct-19 92.95 2.45 2.71% 93.15
89.70		 91.91 61,222,500 -1,201,500 -1.92% 32,242,500
35,226,000		 -8.47%
INFY 31-Oct-19 651.00 12.95 2.03% 657.80
616.95		 644.51 63,134,400 -1,486,800 -2.30% 52,411,200
101,722,800		 -48.48%
SAIL 31-Oct-19 35.25 -0.40 -1.12% 36.00
34.70		 35.32 70,896,000 1,176,000 1.69% 36,636,000
57,624,000		 -36.42%
ICICIBANK 31-Oct-19 456.50 4.90 1.09% 459.40
448.25		 455.25 72,210,875 -576,125 -0.79% 31,758,375
63,728,500		 -50.17%
ADANIPOWER 31-Oct-19 62.40 -0.85 -1.34% 63.60
61.80		 62.83 83,700,000 -2,280,000 -2.65% 25,580,000
16,880,000		 51.54%
IDEA 28-Nov-19 5.70 -0.50 -8.06% 6.25
5.60		 5.87 86,184,000 14,756,000 20.66% 50,876,000
15,176,000		 235.24%
PNB 31-Oct-19 61.65 0.85 1.40% 62.10
59.85		 61.22 89,656,000 749,000 0.84% 27,748,000
31,612,000		 -12.22%
DISHTV 31-Oct-19 13.10 -1.45 -9.97% 14.95
12.70		 13.21 97,986,000 -5,096,000 -4.94% 36,036,000
33,194,000		 8.56%
SBIN 31-Oct-19 276.00 5.00 1.85% 278.45
268.80		 275.32 99,255,000 -1,938,000 -1.92% 70,473,000
68,367,000		 3.08%
ITC 31-Oct-19 251.00 1.25 0.50% 252.65
249.45		 251.15 103,068,000 -1,826,400 -1.74% 12,732,000
19,528,800		 -34.80%
YESBANK 31-Oct-19 51.20 -0.65 -1.25% 53.60
49.15		 51.52 131,626,000 1,465,200 1.13% 133,313,400
211,510,200		 -36.97%
GMRINFRA 31-Oct-19 19.75 0.65 3.40% 19.85
18.70		 19.38 138,015,000 -855,000 -0.62% 42,210,000
45,405,000		 -7.04%
IDFCFIRSTB 31-Oct-19 39.20 -0.20 -0.51% 39.65
37.95		 38.70 209,544,000 -576,000 -0.27% 30,588,000
21,036,000		 45.41%
IDEA 31-Oct-19 5.65 -0.50 -8.13% 6.25
5.60		 5.87 477,008,000 1,652,000 0.35% 154,896,000
144,424,000		 7.25%
Sections
Desktop Version »
Follow us on
Available On
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.