Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Oct 14, 15:31
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
PAGEIND 26-Dec-19 21,997.50 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
0
-
NIFTYIT 28-Nov-19 15,400.00 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
50
-
BAJAJ-AUTO 26-Dec-19 2,980.00 -36.20 -1.20% 3,000.00
2,980.00
2,990.00 250 250 0.00% 500
0
-
DRREDDY 26-Dec-19 2,700.00 0.00 0.00% 0.00
0.00
0.00 250 0 0.00% 0
0
-
PVR 26-Dec-19 1,792.85 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
MRF 28-Nov-19 62,444.05 1,083.60 1.77% 62,649.05
62,444.05
62,597.77 510 40 8.51% 40
0
-
MGL 26-Dec-19 944.90 0.30 0.03% 944.90
944.90
944.90 600 600 0.00% 600
0
-
SRTRANSFIN 26-Dec-19 1,098.00 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
UBL 26-Dec-19 1,291.85 -83.80 -6.09% 1,291.85
1,291.85
1,291.85 700 700 0.00% 700
0
-
BOSCHLTD 28-Nov-19 13,500.00 296.45 2.25% 13,500.00
13,500.00
13,500.00 720 30 4.35% 30
420
-92.86%
EICHERMOT 26-Dec-19 18,479.95 0.00 0.00% 0.00
0.00
0.00 925 0 0.00% 0
50
-
BRITANNIA 26-Dec-19 3,130.00 152.25 5.11% 3,130.00
3,130.00
3,130.00 1,200 0 0.00% 200
0
-
MARUTI 26-Dec-19 6,941.00 162.85 2.40% 6,941.00
6,787.00
6,847.97 1,425 -450 -24.00% 1,200
300
300.00%
CESC 26-Dec-19 765.95 10.75 1.42% 765.95
765.95
765.95 1,600 800 100.00% 800
800
0.00%
GODREJCP 26-Dec-19 693.10 26.60 3.99% 693.10
693.10
693.10 1,600 800 100.00% 800
0
-
SHREECEM 28-Nov-19 18,453.50 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
450
-
MINDTREE 26-Dec-19 723.00 12.70 1.79% 723.00
723.00
723.00 1,800 600 50.00% 600
0
-
APOLLOHOSP 26-Dec-19 1,470.00 13.00 0.89% 1,470.00
1,460.00
1,465.00 2,000 500 33.33% 1,000
1,500
-33.33%
CUMMINSIND 26-Dec-19 549.80 0.00 0.00% 0.00
0.00
0.00 2,100 0 0.00% 0
0
-
ESCORTS 26-Dec-19 602.85 -4.05 -0.67% 602.85
602.85
602.85 2,200 1,100 100.00% 1,100
1,100
0.00%
BHARATFORG 26-Dec-19 433.50 6.50 1.52% 433.50
429.35
431.42 2,400 0 0.00% 2,400
1,200
100.00%
ADANIPORTS 26-Dec-19 408.10 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
0
-
PAGEIND 28-Nov-19 20,990.00 357.20 1.73% 20,990.00
20,539.45
20,762.21 2,950 125 4.42% 350
725
-51.72%
CIPLA 26-Dec-19 445.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
6,000
-
VOLTAS 26-Dec-19 672.50 4.45 0.67% 672.50
672.50
672.50 3,000 1,000 50.00% 1,000
0
-
EICHERMOT 28-Nov-19 18,397.80 -20.00 -0.11% 18,577.65
18,334.60
18,469.52 3,125 0 0.00% 2,100
575
265.22%
WIPRO 26-Dec-19 247.45 6.65 2.76% 247.45
247.45
247.45 3,200 3,200 0.00% 3,200
0
-
HINDUNILVR 26-Dec-19 2,025.00 6.00 0.30% 2,030.45
2,018.30
2,024.68 3,300 900 37.50% 1,200
600
100.00%
BAJFINANCE 26-Dec-19 3,897.70 -72.30 -1.82% 3,985.35
3,895.00
3,935.13 3,500 250 7.69% 2,000
1,500
33.33%
TITAN 26-Dec-19 1,250.00 0.00 0.00% 0.00
0.00
0.00 3,750 0 0.00% 0
1,500
-
JUBLFOOD 26-Dec-19 1,312.25 22.25 1.72% 1,312.25
1,312.25
1,312.25 4,500 500 12.50% 500
500
0.00%
NIITTECH 28-Nov-19 1,386.00 0.00 0.00% 0.00
0.00
0.00 4,500 0 0.00% 0
0
-
TATAELXSI 26-Dec-19 628.95 0.00 0.00% 0.00
0.00
0.00 4,800 0 0.00% 0
0
-
SIEMENS 26-Dec-19 1,592.00 0.00 0.00% 0.00
0.00
0.00 4,950 0 0.00% 0
550
-
MCDOWELL-N 26-Dec-19 633.90 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
M&M 26-Dec-19 566.45 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
2,000
-
M&MFIN 26-Dec-19 326.50 0.90 0.28% 326.50
326.50
323.25 5,000 2,500 100.00% 2,500
0
-
GRASIM 26-Dec-19 710.75 0.00 0.00% 0.00
0.00
0.00 5,250 0 0.00% 0
750
-
TATAGLOBAL 26-Dec-19 279.40 6.05 2.21% 279.40
279.40
279.40 5,400 2,700 100.00% 2,700
2,700
0.00%
JSWSTEEL 26-Dec-19 225.70 9.70 4.49% 227.65
221.95
225.26 6,000 0 0.00% 10,000
4,000
150.00%
RECLTD 26-Dec-19 128.00 3.50 2.81% 128.00
128.00
128.00 6,000 -6,000 -50.00% 6,000
12,000
-50.00%
SUNTV 26-Dec-19 483.00 6.30 1.32% 483.00
474.00
475.50 6,000 4,000 200.00% 6,000
0
-
NESTLEIND 28-Nov-19 14,220.00 70.90 0.50% 14,271.25
14,151.05
14,210.01 6,350 300 4.96% 1,550
1,400
10.71%
UJJIVAN 26-Dec-19 299.60 4.60 1.56% 299.60
299.60
299.60 6,400 4,800 300.00% 6,400
0
-
CASTROLIND 26-Dec-19 134.20 3.85 2.95% 134.20
134.20
134.20 6,800 3,400 100.00% 3,400
0
-
LUPIN 26-Dec-19 710.00 5.00 0.71% 710.00
710.00
710.00 7,000 0 0.00% 1,400
1,400
0.00%
LT 26-Dec-19 1,445.00 5.00 0.35% 1,445.00
1,445.00
1,445.00 7,125 -375 -5.00% 375
1,125
-66.67%
ICICIPRULI 26-Dec-19 446.10 7.55 1.72% 449.95
446.10
447.25 7,500 3,000 66.67% 9,000
3,000
200.00%
CADILAHC 26-Dec-19 237.95 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
IGL 26-Dec-19 372.00 17.10 4.82% 372.00
372.00
372.00 8,250 0 0.00% 2,750
0
-
SRF 28-Nov-19 2,630.00 -86.80 -3.19% 2,702.85
2,617.00
2,647.55 8,250 2,750 50.00% 7,000
1,250
460.00%
GLENMARK 26-Dec-19 285.00 -10.00 -3.39% 285.00
285.00
285.00 9,000 1,000 12.50% 1,000
0
-
TVSMOTOR 26-Dec-19 370.00 0.00 0.00% 0.00
0.00
0.00 9,900 0 0.00% 0
0
-
BANKNIFTY 26-Dec-19 28,431.00 73.35 0.26% 28,850.00
28,319.20
28,586.80 10,100 -340 -3.26% 6,480
6,400
1.25%
HEXAWARE 28-Nov-19 368.75 2.85 0.78% 368.75
368.75
368.75 10,500 -1,500 -12.50% 1,500
3,000
-50.00%
HINDALCO 26-Dec-19 192.15 1.10 0.58% 192.15
192.15
192.15 10,500 3,500 50.00% 3,500
14,000
-75.00%
APOLLOHOSP 28-Nov-19 1,456.15 2.60 0.18% 1,471.30
1,452.45
1,459.13 11,000 -2,500 -18.52% 5,500
6,500
-15.38%
LICHSGFIN 26-Dec-19 380.60 0.00 0.00% 0.00
0.00
0.00 11,000 0 0.00% 0
4,400
-
ULTRACEMCO 26-Dec-19 4,223.10 121.75 2.97% 4,223.10
4,223.10
4,223.10 11,800 0 0.00% 200
1,800
-88.89%
CANBK 26-Dec-19 180.00 -1.40 -0.77% 180.75
180.00
180.40 12,000 2,000 20.00% 12,000
12,000
0.00%
TATAMTRDVR 26-Dec-19 55.90 0.00 0.00% 0.00
0.00
0.00 12,000 0 0.00% 0
0
-
BATAINDIA 26-Dec-19 1,716.55 32.55 1.93% 1,716.55
1,716.55
1,716.55 12,100 550 4.76% 550
0
-
KOTAKBANK 26-Dec-19 1,617.20 17.05 1.07% 1,619.40
1,607.50
1,612.72 13,200 2,800 26.92% 2,800
2,400
16.67%
MFSL 28-Nov-19 417.00 9.35 2.29% 417.00
417.00
417.00 13,200 0 0.00% 1,200
1,200
0.00%
TORNTPHARM 28-Nov-19 1,642.00 0.00 0.00% 0.00
0.00
1,679.47 13,500 500 3.85% 1,000
1,500
-33.33%
INDUSINDBK 26-Dec-19 1,262.00 28.30 2.29% 1,275.00
1,251.65
1,263.85 14,000 -2,000 -12.50% 7,600
10,400
-26.92%
NIFTYIT 31-Oct-19 15,239.00 -31.00 -0.20% 15,319.00
15,121.00
15,183.20 14,050 -850 -5.70% 2,900
10,150
-71.43%
MGL 28-Nov-19 943.00 22.45 2.44% 955.05
940.30
946.77 14,400 2,400 20.00% 6,000
0
-
NTPC 26-Dec-19 116.75 0.00 0.00% 0.00
0.00
0.00 14,400 0 0.00% 0
0
-
AMBUJACEM 26-Dec-19 193.65 4.65 2.46% 193.65
191.55
192.60 15,000 5,000 50.00% 5,000
7,500
-33.33%
EQUITAS 26-Dec-19 101.55 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
ASIANPAINT 26-Dec-19 1,810.00 20.00 1.12% 1,812.45
1,810.00
1,811.22 16,200 0 0.00% 1,200
1,800
-33.33%
PIDILITIND 28-Nov-19 1,375.00 0.10 0.01% 1,391.90
1,348.55
1,376.83 16,500 5,500 50.00% 6,500
5,500
18.18%
TCS 26-Dec-19 1,993.25 26.05 1.32% 2,000.00
1,947.00
1,976.63 17,250 -750 -4.17% 16,000
28,000
-42.86%
RBLBANK 26-Dec-19 261.65 -2.45 -0.93% 270.40
261.65
267.03 18,000 1,200 7.14% 6,000
4,800
25.00%
MRF 31-Oct-19 62,439.55 521.60 0.84% 62,980.05
62,020.00
62,545.71 19,440 530 2.80% 4,670
4,190
11.46%
CUMMINSIND 28-Nov-19 573.00 6.05 1.07% 574.10
566.30
572.01 19,600 5,600 40.00% 11,200
0
-
CESC 28-Nov-19 770.65 11.10 1.46% 777.90
763.95
771.54 20,000 3,200 19.05% 6,400
15,200
-57.89%
BAJAJ-AUTO 28-Nov-19 2,969.60 59.45 2.04% 2,986.65
2,923.05
2,968.33 20,750 2,500 13.70% 8,000
1,000
700.00%
APOLLOTYRE 26-Dec-19 165.00 2.60 1.60% 165.00
162.05
163.52 21,000 3,000 16.67% 12,000
9,000
33.33%
COLPAL 28-Nov-19 1,501.75 1.50 0.10% 1,501.75
1,501.75
1,513.71 21,000 0 0.00% 2,100
3,500
-40.00%
PEL 26-Dec-19 1,254.00 -6.00 -0.48% 1,264.65
1,244.25
1,255.66 21,744 1,208 5.88% 2,416
8,154
-70.37%
MUTHOOTFIN 28-Nov-19 662.60 -5.40 -0.81% 671.00
660.00
665.03 22,500 -1,500 -6.25% 18,000
13,500
33.33%
BRITANNIA 28-Nov-19 3,111.25 20.05 0.65% 3,128.80
3,093.05
3,107.81 22,600 -200 -0.88% 9,400
7,200
30.56%
AXISBANK 26-Dec-19 699.10 8.80 1.27% 699.10
698.80
698.95 22,800 -2,400 -9.52% 2,400
2,400
0.00%
ADANIENT 26-Dec-19 148.20 9.45 6.81% 148.20
148.20
148.20 24,000 -4,000 -14.29% 4,000
4,000
0.00%
CENTURYTEX 28-Nov-19 381.00 -15.40 -3.88% 395.75
381.00
389.89 24,000 3,000 14.29% 3,000
25,200
-88.10%
TORNTPOWER 28-Nov-19 285.40 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
6,000
-
BHARTIARTL 26-Dec-19 393.20 9.80 2.56% 398.95
387.05
393.91 24,063 9,255 62.50% 20,361
9,255
120.00%
SUNPHARMA 26-Dec-19 399.00 9.00 2.31% 403.00
396.55
399.00 25,300 1,100 4.55% 23,100
5,500
320.00%
TATAPOWER 26-Dec-19 60.00 0.00 0.00% 0.00
0.00
0.00 27,000 0 0.00% 0
0
-
HEROMOTOCO 28-Nov-19 2,626.80 8.45 0.32% 2,646.75
2,595.00
2,624.41 27,600 1,600 6.15% 8,000
19,600
-59.18%
IOC 26-Dec-19 145.10 -1.80 -1.23% 145.15
145.10
145.12 28,000 3,500 14.29% 7,000
7,000
0.00%
TATASTEEL 26-Dec-19 347.20 5.30 1.55% 354.00
347.00
350.88 28,647 5,305 22.73% 13,793
20,159
-31.58%
JUSTDIAL 26-Dec-19 613.20 -6.70 -1.08% 613.20
609.10
610.46 29,400 4,200 16.67% 4,200
2,800
50.00%
BAJAJFINSV 28-Nov-19 8,125.60 -105.30 -1.28% 8,260.40
8,124.05
8,202.34 29,875 6,250 26.46% 10,000
12,625
-20.79%
MANAPPURAM 26-Dec-19 140.70 -0.10 -0.07% 142.00
139.70
140.80 30,000 12,000 66.67% 18,000
12,000
50.00%
BIOCON 26-Dec-19 252.25 8.10 3.32% 252.50
248.45
251.00 32,400 5,400 20.00% 10,800
3,600
200.00%
BERGEPAINT 26-Dec-19 449.50 8.00 1.81% 452.00
444.00
447.52 33,000 17,600 114.29% 19,800
2,200
800.00%
HDFC 26-Dec-19 2,031.95 -10.95 -0.54% 2,048.35
2,025.00
2,033.35 33,000 500 1.54% 9,000
6,500
38.46%
DIVISLAB 28-Nov-19 1,695.45 -4.55 -0.27% 1,724.50
1,684.10
1,703.15 33,600 4,400 15.07% 18,000
15,600
15.38%
SRTRANSFIN 28-Nov-19 1,044.40 -21.95 -2.06% 1,073.65
1,044.40
1,061.53 34,200 2,400 7.55% 7,800
12,000
-35.00%
BEL 26-Dec-19 110.55 4.80 4.54% 110.55
108.30
109.71 36,000 12,000 50.00% 24,000
0
-
GODREJCP 28-Nov-19 691.80 -1.00 -0.14% 693.10
689.05
691.16 36,000 11,200 45.16% 23,200
12,800
81.25%
AMARAJABAT 28-Nov-19 680.75 6.60 0.98% 680.75
679.00
680.08 36,400 2,100 6.12% 2,100
4,900
-57.14%
HDFCBANK 26-Dec-19 1,212.55 -2.85 -0.23% 1,232.90
1,212.55
1,220.00 37,000 500 1.37% 5,000
16,000
-68.75%
MINDTREE 28-Nov-19 723.90 5.45 0.76% 725.95
714.50
719.17 37,200 -600 -1.59% 7,200
16,200
-55.56%
PFC 26-Dec-19 93.00 0.00 0.00% 0.00
0.00
0.00 37,200 0 0.00% 0
18,600
-
GAIL 26-Dec-19 126.00 -1.00 -0.79% 126.00
126.00
126.00 37,338 5,334 16.67% 5,334
5,334
0.00%
CHOLAFIN 28-Nov-19 284.50 -0.15 -0.05% 288.15
284.50
286.32 37,500 2,500 7.14% 5,000
10,000
-50.00%
ONGC 26-Dec-19 135.00 8.65 6.85% 135.75
132.40
134.31 37,500 15,000 66.67% 30,000
0
-
HINDPETRO 26-Dec-19 316.30 3.85 1.23% 324.00
315.90
319.71 39,900 -4,200 -9.52% 14,700
0
-
DISHTV 26-Dec-19 17.20 0.00 0.00% 0.00
0.00
0.00 42,000 0 0.00% 0
0
-
INFY 26-Dec-19 788.00 -30.05 -3.67% 794.80
787.00
790.80 42,000 22,800 118.75% 36,000
20,400
76.47%
MOTHERSUMI 26-Dec-19 99.65 3.15 3.26% 100.15
98.25
99.59 42,900 6,600 18.18% 33,000
6,600
400.00%
PVR 28-Nov-19 1,790.45 -3.50 -0.20% 1,804.80
1,790.45
1,798.80 44,800 400 0.90% 2,400
1,600
50.00%
ACC 28-Nov-19 1,472.00 20.15 1.39% 1,491.65
1,462.60
1,480.60 46,000 14,400 45.57% 40,800
18,400
121.74%
MARICO 28-Nov-19 386.25 2.55 0.66% 386.95
386.25
386.53 46,800 2,600 5.88% 10,400
15,600
-33.33%
SUNTV 28-Nov-19 480.00 11.05 2.36% 481.50
471.80
474.69 47,000 7,000 17.50% 29,000
12,000
141.67%
BALKRISIND 28-Nov-19 762.35 11.15 1.48% 766.35
749.25
761.81 47,200 -10,400 -18.06% 37,600
24,000
56.67%
DLF 26-Dec-19 155.30 9.60 6.59% 158.00
152.05
155.77 47,600 11,200 30.77% 25,200
8,400
200.00%
TATACHEM 28-Nov-19 595.20 1.40 0.24% 599.55
594.40
595.90 47,700 0 0.00% 8,100
16,200
-50.00%
ZEEL 26-Dec-19 245.80 -1.30 -0.53% 245.80
240.00
242.49 48,100 0 0.00% 9,100
5,200
75.00%
DRREDDY 28-Nov-19 2,665.00 -6.30 -0.24% 2,696.80
2,660.10
2,677.58 48,500 1,500 3.19% 4,500
33,750
-86.67%
DABUR 28-Nov-19 455.80 8.45 1.89% 457.20
450.35
454.97 51,250 11,250 28.13% 32,500
16,250
100.00%
ICICIBANK 26-Dec-19 431.70 -1.30 -0.30% 439.05
430.00
433.11 53,625 4,125 8.33% 5,500
20,625
-73.33%
AUROPHARMA 26-Dec-19 471.30 27.70 6.24% 475.00
450.20
462.40 54,000 -1,000 -1.82% 9,000
15,000
-40.00%
CONCOR 28-Nov-19 582.20 13.00 2.28% 598.00
571.65
584.17 54,705 7,815 16.67% 32,823
9,378
250.00%
VOLTAS 28-Nov-19 673.70 -4.95 -0.73% 681.90
673.70
678.45 55,000 -1,000 -1.79% 16,000
2,000
700.00%
HAVELLS 28-Nov-19 654.60 -9.30 -1.40% 666.05
654.60
659.20 57,000 3,000 5.56% 17,000
14,000
21.43%
MARUTI 28-Nov-19 6,855.00 100.95 1.49% 6,920.00
6,750.00
6,815.27 59,850 9,525 18.93% 28,200
28,875
-2.34%
INDIGO 28-Nov-19 1,771.75 13.05 0.74% 1,777.10
1,746.75
1,764.80 63,000 -1,200 -1.87% 18,000
44,400
-59.46%
UPL 28-Nov-19 589.30 -4.45 -0.75% 592.60
571.05
585.26 63,000 6,300 11.11% 34,200
16,200
111.11%
UNIONBANK 26-Dec-19 50.60 1.50 3.05% 51.50
49.90
50.80 63,000 0 0.00% 35,000
35,000
0.00%
RELIANCE 26-Dec-19 1,376.00 8.00 0.58% 1,376.00
1,366.80
1,371.53 66,500 3,000 4.72% 7,000
27,000
-74.07%
HCLTECH 28-Nov-19 1,087.95 3.00 0.28% 1,100.10
1,081.90
1,093.28 70,000 2,100 3.09% 44,100
40,600
8.62%
ULTRACEMCO 28-Nov-19 4,203.00 108.60 2.65% 4,224.60
4,110.20
4,191.06 73,000 2,400 3.40% 12,400
16,200
-23.46%
UJJIVAN 28-Nov-19 299.30 -0.10 -0.03% 301.00
297.85
299.48 76,800 6,400 9.09% 16,000
22,400
-28.57%
M&MFIN 28-Nov-19 320.00 -3.30 -1.02% 332.25
320.00
324.02 86,250 3,750 4.55% 11,250
28,750
-60.87%
IBULHSGFIN 26-Dec-19 169.60 -18.80 -9.98% 190.00
169.60
176.82 87,200 29,600 51.39% 55,200
47,200
16.95%
CADILAHC 28-Nov-19 234.40 2.10 0.90% 235.35
232.30
233.68 91,200 12,800 16.33% 38,400
11,200
242.86%
MCDOWELL-N 28-Nov-19 618.95 6.00 0.98% 620.80
616.00
618.64 91,250 2,500 2.82% 18,750
70,000
-73.21%
ESCORTS 28-Nov-19 614.30 12.40 2.06% 622.95
602.00
614.05 94,600 11,000 13.16% 70,400
25,300
178.26%
SIEMENS 28-Nov-19 1,582.95 2.70 0.17% 1,603.00
1,578.45
1,592.69 95,700 2,750 2.96% 37,950
14,300
165.38%
ITC 26-Dec-19 247.20 -0.05 -0.02% 249.30
246.80
247.45 96,000 2,400 2.56% 55,200
16,800
228.57%
TATAELXSI 28-Nov-19 650.00 14.30 2.25% 658.10
633.95
647.74 98,400 -11,400 -10.38% 30,000
19,800
51.52%
ASIANPAINT 28-Nov-19 1,800.90 6.80 0.38% 1,808.00
1,797.00
1,802.15 99,600 6,600 7.10% 34,200
37,200
-8.06%
IGL 28-Nov-19 373.70 2.70 0.73% 375.85
369.95
373.64 101,750 2,750 2.78% 46,750
107,250
-56.41%
NMDC 26-Dec-19 99.80 1.70 1.73% 102.10
99.80
100.96 102,000 36,000 54.55% 42,000
6,000
600.00%
PETRONET 28-Nov-19 258.70 -1.25 -0.48% 262.00
258.70
260.57 102,000 6,000 6.25% 30,000
3,000
900.00%
JUBLFOOD 28-Nov-19 1,307.55 -1.30 -0.10% 1,327.50
1,305.00
1,311.04 106,000 18,000 20.45% 30,000
18,000
66.67%
TECHM 28-Nov-19 724.55 -2.35 -0.32% 730.00
722.65
727.26 109,200 13,200 13.75% 44,400
73,200
-39.34%
RAMCOCEM 28-Nov-19 720.00 4.80 0.67% 723.25
720.00
721.31 109,600 20,000 22.32% 45,600
14,400
216.67%
ICICIPRULI 28-Nov-19 449.55 12.70 2.91% 452.80
441.95
446.66 111,000 -7,500 -6.33% 45,000
54,000
-16.67%
CIPLA 28-Nov-19 443.60 0.30 0.07% 448.40
436.50
441.54 112,000 11,000 10.89% 107,000
381,000
-71.92%
FEDERALBNK 26-Dec-19 84.10 -1.30 -1.52% 85.95
84.10
85.00 119,000 21,000 21.43% 35,000
21,000
66.67%
ASHOKLEY 26-Dec-19 68.60 -0.10 -0.15% 68.60
67.55
68.01 120,000 -6,000 -4.76% 66,000
18,000
266.67%
BPCL 26-Dec-19 490.00 4.90 1.01% 498.65
490.00
494.58 120,600 -1,800 -1.47% 25,200
1,800
1,300.00%
BATAINDIA 28-Nov-19 1,714.25 7.60 0.45% 1,719.00
1,708.60
1,713.65 123,750 4,400 3.69% 22,550
33,000
-31.67%
EXIDEIND 28-Nov-19 186.00 2.50 1.36% 186.95
182.25
185.21 124,800 24,000 23.81% 31,200
12,000
160.00%
LUPIN 28-Nov-19 715.60 8.55 1.21% 728.25
702.10
710.63 126,000 2,100 1.69% 72,800
38,500
89.09%
BANKNIFTY 28-Nov-19 28,327.15 69.00 0.24% 28,752.45
28,210.80
28,485.70 128,680 9,380 7.86% 123,980
142,040
-12.71%
CASTROLIND 28-Nov-19 133.75 1.00 0.75% 135.00
133.75
134.35 132,600 3,400 2.63% 40,800
20,400
100.00%
NCC 26-Dec-19 48.65 -0.25 -0.51% 49.70
48.65
49.11 136,000 16,000 13.33% 24,000
24,000
0.00%
GRASIM 28-Nov-19 704.50 7.50 1.08% 711.00
697.00
706.78 140,250 12,750 10.00% 35,250
29,250
20.51%
TATAGLOBAL 28-Nov-19 276.80 2.10 0.76% 278.95
275.00
277.35 140,400 27,000 23.81% 75,600
83,700
-9.68%
HINDUNILVR 28-Nov-19 2,011.50 6.10 0.30% 2,027.90
2,010.00
2,018.68 141,000 15,000 11.90% 47,700
21,600
120.83%
AMBUJACEM 28-Nov-19 195.15 4.40 2.31% 195.85
191.80
193.53 142,500 17,500 14.00% 117,500
52,500
123.81%
BAJFINANCE 28-Nov-19 3,879.15 -118.00 -2.95% 4,032.00
3,879.15
3,943.17 144,250 -2,250 -1.54% 65,250
45,250
44.20%
BOSCHLTD 31-Oct-19 13,326.05 172.80 1.31% 13,540.00
13,129.00
13,366.65 147,120 780 0.53% 13,620
9,120
49.34%
BHARATFORG 28-Nov-19 428.70 10.75 2.57% 437.20
423.00
430.98 147,600 6,000 4.24% 44,400
32,400
37.04%
OIL 28-Nov-19 154.30 4.50 3.00% 155.05
152.80
154.21 149,556 27,192 22.22% 37,389
23,793
57.14%
ADANIENT 28-Nov-19 148.15 10.65 7.75% 152.25
138.55
146.85 156,000 32,000 25.81% 260,000
88,000
195.45%
INFRATEL 26-Dec-19 250.90 0.00 0.00% 0.00
0.00
0.00 162,000 0 0.00% 0
0
-
ADANIPORTS 28-Nov-19 409.20 -0.85 -0.21% 414.40
408.45
412.28 167,500 0 0.00% 45,000
57,500
-21.74%
SHREECEM 31-Oct-19 18,650.05 289.75 1.58% 18,768.70
18,352.50
18,636.35 168,050 -250 -0.15% 13,050
19,150
-31.85%
L&TFH 26-Dec-19 82.50 1.05 1.29% 83.00
82.50
82.75 171,000 4,500 2.70% 9,000
36,000
-75.00%
VEDL 26-Dec-19 148.90 5.30 3.69% 152.65
148.90
151.72 174,000 90,000 107.14% 123,000
21,000
485.71%
SAIL 26-Dec-19 33.15 0.65 2.00% 33.15
32.75
32.90 180,000 48,000 36.36% 96,000
36,000
166.67%
JUSTDIAL 28-Nov-19 607.25 -5.35 -0.87% 614.60
603.85
608.23 180,600 4,200 2.38% 42,000
39,200
7.14%
PAGEIND 31-Oct-19 20,923.60 63.15 0.30% 21,251.35
20,800.00
21,024.27 180,650 -1,925 -1.05% 19,250
20,150
-4.47%
TITAN 28-Nov-19 1,257.00 8.15 0.65% 1,267.45
1,244.00
1,258.63 191,250 3,750 2.00% 48,000
87,000
-44.83%
BANKBARODA 26-Dec-19 89.10 -2.95 -3.20% 92.05
89.10
91.15 198,000 36,000 22.22% 54,000
49,500
9.09%
GLENMARK 28-Nov-19 282.00 -6.55 -2.27% 288.00
279.00
283.50 201,000 34,000 20.36% 153,000
81,000
88.89%
BHEL 26-Dec-19 43.50 -0.30 -0.68% 43.95
43.40
43.73 202,500 30,000 17.39% 60,000
15,000
300.00%
NBCC 26-Dec-19 32.75 0.00 0.00% 0.00
0.00
0.00 212,500 0 0.00% 0
51,000
-
NIFTY 26-Dec-19 11,420.90 15.10 0.13% 11,525.00
11,387.20
11,458.89 216,600 15,975 7.96% 82,275
108,600
-24.24%
INDUSINDBK 28-Nov-19 1,255.80 22.80 1.85% 1,274.30
1,234.25
1,256.85 224,800 -4,000 -1.75% 162,800
367,200
-55.66%
TATAMOTORS 26-Dec-19 128.90 6.15 5.01% 131.50
126.50
129.62 249,000 33,000 15.28% 168,000
126,000
33.33%
POWERGRID 28-Nov-19 199.75 -1.65 -0.82% 201.75
199.40
200.67 272,000 4,000 1.49% 76,000
148,000
-48.65%
KOTAKBANK 28-Nov-19 1,593.00 -7.55 -0.47% 1,619.70
1,584.45
1,601.52 287,600 6,000 2.13% 86,800
313,600
-72.32%
COALINDIA 26-Dec-19 191.00 1.95 1.03% 192.00
190.00
190.93 294,800 15,400 5.51% 35,200
13,200
166.67%
EQUITAS 28-Nov-19 100.25 1.05 1.06% 101.50
99.75
100.50 300,000 -12,000 -3.85% 24,000
60,000
-60.00%
LT 28-Nov-19 1,430.35 -7.45 -0.52% 1,446.10
1,430.35
1,439.94 309,750 70,875 29.67% 167,625
159,000
5.42%
EICHERMOT 31-Oct-19 18,370.60 96.95 0.53% 18,536.55
18,158.55
18,383.88 322,125 -1,250 -0.39% 48,275
57,525
-16.08%
HDFC 28-Nov-19 2,020.55 -0.90 -0.04% 2,044.45
2,014.70
2,030.16 330,000 9,000 2.80% 83,000
130,500
-36.40%
LICHSGFIN 28-Nov-19 364.10 -9.05 -2.43% 374.00
363.45
367.57 337,700 189,200 127.41% 339,900
100,100
239.56%
UBL 28-Nov-19 1,286.55 25.55 2.03% 1,292.30
1,278.25
1,284.97 340,900 317,800 1,375.76% 326,200
16,800
1,841.67%
M&M 28-Nov-19 571.50 6.90 1.22% 575.95
563.15
569.26 345,000 50,000 16.95% 103,000
299,000
-65.55%
GMRINFRA 26-Dec-19 17.45 0.05 0.29% 17.60
17.45
17.53 360,000 90,000 33.33% 135,000
135,000
0.00%
TVSMOTOR 28-Nov-19 384.00 3.85 1.01% 384.60
374.65
379.80 367,400 196,900 115.48% 270,600
11,000
2,360.00%
WIPRO 28-Nov-19 245.95 4.30 1.78% 246.55
241.20
244.76 377,600 76,800 25.53% 163,200
86,400
88.89%
SBIN 26-Dec-19 257.25 -0.65 -0.25% 262.05
257.00
259.88 402,000 -9,000 -2.19% 114,000
150,000
-24.00%
HINDALCO 28-Nov-19 189.75 1.65 0.88% 192.05
188.65
190.16 406,000 73,500 22.11% 297,500
311,500
-4.49%
CANBK 28-Nov-19 179.05 -0.80 -0.44% 184.15
179.00
181.94 414,000 36,000 9.52% 208,000
272,000
-23.53%
JSWSTEEL 28-Nov-19 222.40 4.50 2.07% 226.35
217.60
223.92 430,000 24,000 5.91% 212,000
192,000
10.42%
NMDC 28-Nov-19 98.00 0.75 0.77% 100.50
97.00
99.36 456,000 78,000 20.63% 228,000
270,000
-15.56%
APOLLOTYRE 28-Nov-19 166.75 2.70 1.65% 169.30
164.00
166.58 471,000 132,000 38.94% 498,000
132,000
277.27%
BHARTIARTL 28-Nov-19 393.30 9.15 2.38% 397.50
382.90
391.57 475,707 59,232 14.22% 414,624
288,756
43.59%
COALINDIA 28-Nov-19 191.45 1.35 0.71% 192.35
189.50
191.34 479,600 33,000 7.39% 255,200
167,200
52.63%
AUROPHARMA 28-Nov-19 459.00 18.75 4.26% 474.65
443.05
459.56 482,000 31,000 6.87% 399,000
611,000
-34.70%
TORNTPHARM 31-Oct-19 1,687.05 43.20 2.63% 1,693.90
1,626.75
1,679.73 493,500 26,500 5.67% 391,500
453,000
-13.58%
NESTLEIND 31-Oct-19 14,133.00 42.35 0.30% 14,234.10
14,090.05
14,165.02 545,350 -6,550 -1.19% 81,150
98,950
-17.99%
HINDPETRO 28-Nov-19 312.45 1.95 0.63% 323.00
311.15
315.60 546,000 73,500 15.56% 252,000
136,500
84.62%
MANAPPURAM 28-Nov-19 138.30 -2.05 -1.46% 142.60
138.30
140.62 558,000 264,000 89.80% 558,000
162,000
244.44%
BEL 28-Nov-19 109.65 4.05 3.84% 110.75
106.80
109.40 564,000 24,000 4.44% 222,000
162,000
37.04%
TATAMTRDVR 28-Nov-19 56.80 2.10 3.84% 58.30
55.95
57.09 606,000 78,000 14.77% 282,000
42,000
571.43%
PFC 28-Nov-19 93.90 1.45 1.57% 96.15
93.05
94.65 620,000 99,200 19.05% 266,600
248,000
7.50%
PEL 28-Nov-19 1,255.00 -46.70 -3.59% 1,329.95
1,248.70
1,270.34 626,952 225,594 56.21% 379,010
178,180
112.71%
DLF 28-Nov-19 155.55 9.00 6.14% 158.50
150.20
154.82 630,000 -120,400 -16.04% 725,200
548,800
32.14%
MOTHERSUMI 28-Nov-19 99.50 2.80 2.90% 100.70
97.45
99.04 630,300 115,500 22.44% 349,800
102,300
241.94%
NIITTECH 31-Oct-19 1,391.70 -10.40 -0.74% 1,408.40
1,385.25
1,395.27 637,500 14,250 2.29% 527,250
1,088,250
-51.55%
NATIONALUM 26-Dec-19 40.20 1.05 2.68% 40.30
40.20
40.13 640,000 -10,000 -1.54% 40,000
360,000
-88.89%
ZEEL 28-Nov-19 243.50 -0.55 -0.23% 249.00
239.00
243.72 683,800 52,000 8.23% 222,300
239,200
-7.07%
TATAPOWER 28-Nov-19 60.30 -1.35 -2.19% 61.55
60.25
60.77 684,000 54,000 8.57% 261,000
90,000
190.00%
JINDALSTEL 28-Nov-19 100.55 1.95 1.98% 103.20
99.20
101.00 684,800 22,400 3.38% 249,600
422,400
-40.91%
PNB 26-Dec-19 58.00 0.40 0.69% 59.20
57.75
58.37 686,000 42,000 6.52% 252,000
161,000
56.52%
NTPC 28-Nov-19 118.40 1.10 0.94% 118.85
117.25
118.00 700,800 134,400 23.73% 297,600
91,200
226.32%
BERGEPAINT 28-Nov-19 459.15 11.10 2.48% 459.15
447.00
456.26 701,800 308,000 78.21% 506,000
477,400
5.99%
ADANIPOWER 28-Nov-19 62.55 -0.20 -0.32% 63.10
62.55
62.72 720,000 0 0.00% 80,000
160,000
-50.00%
TATASTEEL 28-Nov-19 346.15 4.90 1.44% 355.25
345.25
350.79 720,419 71,087 10.95% 437,132
402,119
8.71%
IDEA 26-Dec-19 6.50 0.45 7.44% 6.50
6.45
6.47 728,000 56,000 8.33% 56,000
28,000
100.00%
BPCL 28-Nov-19 489.80 -1.20 -0.24% 501.40
488.00
494.43 732,600 23,400 3.30% 300,600
300,600
0.00%
GAIL 28-Nov-19 126.80 0.75 0.60% 128.45
124.70
126.52 741,426 149,352 25.23% 677,418
277,368
144.23%
ICICIBANK 28-Nov-19 429.90 -1.45 -0.34% 438.20
428.20
432.63 754,875 63,250 9.15% 622,875
572,000
8.89%
RECLTD 28-Nov-19 125.75 1.95 1.58% 128.10
124.35
126.40 804,000 -6,000 -0.74% 204,000
192,000
6.25%
INFY 28-Nov-19 785.10 -23.60 -2.92% 793.60
781.25
787.13 807,600 93,600 13.11% 694,800
1,156,800
-39.94%
INFRATEL 28-Nov-19 259.25 2.05 0.80% 260.90
256.40
258.75 844,000 48,000 6.03% 114,000
166,000
-31.33%
SUNPHARMA 28-Nov-19 397.25 7.60 1.95% 402.05
392.25
397.47 856,900 1,100 0.13% 379,500
479,600
-20.87%
RBLBANK 28-Nov-19 255.25 -10.50 -3.95% 276.95
255.25
263.23 864,000 258,000 42.57% 918,000
687,600
33.51%
RELIANCE 28-Nov-19 1,363.40 3.15 0.23% 1,371.00
1,358.80
1,365.83 906,000 14,500 1.63% 187,500
437,000
-57.09%
TCS 28-Nov-19 1,987.05 28.55 1.46% 1,996.10
1,936.80
1,977.77 917,500 36,000 4.08% 263,000
1,599,250
-83.55%
DISHTV 28-Nov-19 16.55 -0.35 -2.07% 17.00
16.55
16.78 924,000 126,000 15.79% 322,000
322,000
0.00%
SRF 31-Oct-19 2,615.20 -91.45 -3.38% 2,726.25
2,602.05
2,654.71 926,750 91,750 10.99% 678,500
262,250
158.72%
PVR 31-Oct-19 1,797.20 -1.70 -0.09% 1,808.35
1,786.00
1,799.28 929,200 -12,000 -1.27% 263,600
681,600
-61.33%
HDFCBANK 28-Nov-19 1,211.40 3.15 0.26% 1,229.05
1,205.00
1,218.70 991,000 8,500 0.87% 210,000
925,500
-77.31%
BAJAJFINSV 31-Oct-19 8,098.90 -104.10 -1.27% 8,277.10
8,079.90
8,177.19 1,070,500 14,500 1.37% 270,250
374,250
-27.79%
NIFTY 28-Nov-19 11,377.20 17.95 0.16% 11,479.85
11,340.40
11,418.22 1,070,775 86,325 8.77% 295,650
359,625
-17.79%
CESC 31-Oct-19 769.50 12.00 1.58% 778.35
759.00
769.80 1,093,600 -71,200 -6.11% 692,800
1,356,000
-48.91%
BIOCON 28-Nov-19 251.65 4.60 1.86% 251.90
244.80
249.34 1,189,800 286,200 31.67% 624,600
844,200
-26.01%
UBL 31-Oct-19 1,280.95 12.50 0.99% 1,288.75
1,266.55
1,278.21 1,304,100 -177,100 -11.96% 625,100
588,700
6.18%
YESBANK 26-Dec-19 40.70 0.70 1.75% 41.75
39.20
40.62 1,335,400 -11,000 -0.82% 209,000
338,800
-38.31%
APOLLOHOSP 31-Oct-19 1,457.80 9.25 0.64% 1,475.90
1,447.00
1,461.39 1,340,500 -58,000 -4.15% 1,052,500
992,500
6.05%
MINDTREE 31-Oct-19 729.05 8.20 1.14% 734.25
715.25
725.75 1,341,000 11,400 0.86% 648,000
1,394,400
-53.53%
NBCC 28-Nov-19 32.80 0.05 0.15% 33.30
32.60
32.95 1,385,500 59,500 4.49% 365,500
331,500
10.26%
SIEMENS 31-Oct-19 1,578.90 0.20 0.01% 1,602.75
1,574.05
1,589.22 1,406,900 -70,400 -4.77% 1,171,500
895,400
30.84%
UNIONBANK 28-Nov-19 49.95 0.40 0.81% 51.65
49.60
50.51 1,414,000 21,000 1.51% 343,000
462,000
-25.76%
MGL 31-Oct-19 942.00 24.15 2.63% 955.60
924.45
944.62 1,441,200 8,400 0.59% 1,266,000
289,800
336.85%
IOC 28-Nov-19 145.75 1.35 0.93% 148.00
145.35
147.01 1,445,500 49,000 3.51% 199,500
525,000
-62.00%
BANKNIFTY 31-Oct-19 28,210.00 71.40 0.25% 28,790.00
28,082.85
28,373.06 1,468,680 -58,680 -3.84% 4,677,540
6,034,480
-22.49%
BALKRISIND 31-Oct-19 764.00 14.90 1.99% 765.90
749.95
760.91 1,476,800 -15,200 -1.02% 594,400
978,400
-39.25%
NCC 28-Nov-19 48.50 -0.80 -1.62% 49.40
48.35
48.87 1,480,000 8,000 0.54% 328,000
872,000
-62.39%
CUMMINSIND 31-Oct-19 573.50 5.75 1.01% 578.70
566.60
573.50 1,514,100 4,900 0.32% 360,500
200,200
80.07%
RAMCOCEM 31-Oct-19 722.40 4.90 0.68% 731.50
715.75
724.34 1,522,400 12,800 0.85% 324,800
312,800
3.84%
AMARAJABAT 31-Oct-19 686.45 5.25 0.77% 689.00
674.00
683.76 1,558,200 -42,700 -2.67% 421,400
431,900
-2.43%
IBULHSGFIN 28-Nov-19 177.00 -19.85 -10.08% 199.80
176.00
182.87 1,560,800 276,800 21.56% 1,169,600
1,820,000
-35.74%
CENTURYTEX 31-Oct-19 380.35 -13.90 -3.53% 399.50
379.75
386.88 1,570,800 181,800 13.09% 1,213,800
1,458,000
-16.75%
VEDL 28-Nov-19 147.65 0.55 0.37% 152.30
147.50
150.65 1,614,000 69,000 4.47% 537,000
846,000
-36.52%
COLPAL 31-Oct-19 1,516.65 13.85 0.92% 1,526.00
1,504.65
1,517.64 1,621,200 28,000 1.76% 732,900
766,500
-4.38%
AXISBANK 28-Nov-19 689.00 11.40 1.68% 698.50
679.85
687.41 1,682,400 265,200 18.71% 567,600
512,400
10.77%
FEDERALBNK 28-Nov-19 83.00 -1.75 -2.06% 86.00
83.00
84.88 1,736,000 196,000 12.73% 504,000
518,000
-2.70%
VOLTAS 31-Oct-19 675.00 -4.35 -0.64% 685.90
673.70
678.83 1,772,000 -94,000 -5.04% 1,212,000
1,406,000
-13.80%
TATAELXSI 31-Oct-19 648.55 14.90 2.35% 659.80
628.55
647.24 1,776,000 -38,400 -2.12% 1,541,400
1,074,600
43.44%
TATACHEM 31-Oct-19 591.20 -2.75 -0.46% 599.25
589.75
594.24 1,836,900 -9,000 -0.49% 852,300
894,600
-4.73%
BANKINDIA 28-Nov-19 59.65 1.10 1.88% 61.05
58.20
59.88 1,866,000 78,000 4.36% 816,000
450,000
81.33%
MUTHOOTFIN 31-Oct-19 660.35 -6.60 -0.99% 673.50
657.30
664.26 1,927,500 13,500 0.71% 1,537,500
1,834,500
-16.19%
BRITANNIA 31-Oct-19 3,113.15 33.60 1.09% 3,120.00
3,071.90
3,099.60 2,014,200 -3,400 -0.17% 313,400
504,800
-37.92%
HEXAWARE 31-Oct-19 371.30 3.30 0.90% 372.00
364.00
369.06 2,034,000 -13,500 -0.66% 1,372,500
1,656,000
-17.12%
ASHOKLEY 28-Nov-19 68.10 -0.90 -1.30% 69.65
67.15
68.25 2,082,000 282,000 15.67% 1,368,000
654,000
109.17%
JUBLFOOD 31-Oct-19 1,321.75 -2.75 -0.21% 1,341.15
1,311.05
1,325.39 2,138,500 -11,500 -0.53% 956,000
1,450,500
-34.09%
BAJAJ-AUTO 31-Oct-19 2,951.25 44.75 1.54% 2,980.55
2,900.35
2,957.00 2,146,750 26,750 1.26% 661,500
364,000
81.73%
L&TFH 28-Nov-19 82.00 1.00 1.23% 84.00
80.95
82.90 2,241,000 49,500 2.26% 531,000
423,000
25.53%
ACC 31-Oct-19 1,469.95 22.60 1.56% 1,488.20
1,446.20
1,472.48 2,248,800 -77,200 -3.32% 2,052,000
1,592,000
28.89%
MARUTI 31-Oct-19 6,821.10 93.95 1.40% 6,898.00
6,719.15
6,807.70 2,325,675 -3,975 -0.17% 1,006,875
870,975
15.60%
GMRINFRA 28-Nov-19 17.20 -0.10 -0.58% 17.45
17.20
17.40 2,340,000 90,000 4.00% 1,170,000
450,000
160.00%
DIVISLAB 31-Oct-19 1,698.00 6.90 0.41% 1,719.40
1,677.10
1,700.51 2,361,600 14,000 0.60% 1,133,200
658,000
72.22%
STAR 31-Oct-19 334.65 16.70 5.25% 337.85
314.60
327.65 2,416,800 -324,000 -11.82% 2,560,800
1,680,000
52.43%
MFSL 31-Oct-19 410.10 0.60 0.15% 417.15
405.40
412.66 2,455,200 -88,800 -3.49% 844,800
627,600
34.61%
ITC 28-Nov-19 245.80 0.00 0.00% 248.25
245.15
246.27 2,474,400 885,600 55.74% 1,682,400
844,800
99.15%
BANKBARODA 28-Nov-19 88.40 -3.15 -3.44% 91.65
87.85
89.98 2,556,000 396,000 18.33% 1,548,000
1,692,000
-8.51%
ULTRACEMCO 31-Oct-19 4,184.25 105.25 2.58% 4,212.65
4,055.00
4,163.67 2,575,000 -30,600 -1.17% 855,000
964,000
-11.31%
INDIGO 31-Oct-19 1,768.00 14.00 0.80% 1,774.95
1,741.00
1,762.47 2,659,800 33,000 1.26% 2,266,200
3,753,600
-39.63%
JUSTDIAL 31-Oct-19 613.35 -4.60 -0.74% 623.55
607.20
614.49 2,696,400 65,800 2.50% 2,524,200
3,766,000
-32.97%
BATAINDIA 31-Oct-19 1,714.30 7.55 0.44% 1,724.90
1,704.00
1,714.45 2,734,050 80,850 3.05% 809,600
1,201,200
-32.60%
CHOLAFIN 31-Oct-19 283.55 -1.05 -0.37% 289.45
283.50
286.28 2,895,000 -17,500 -0.60% 1,595,000
1,867,500
-14.59%
HEROMOTOCO 31-Oct-19 2,615.00 6.80 0.26% 2,638.05
2,580.00
2,611.36 3,084,200 38,200 1.25% 919,600
698,400
31.67%
SUNTV 31-Oct-19 479.45 10.55 2.25% 482.60
467.35
476.86 3,209,000 -36,000 -1.11% 1,808,000
1,887,000
-4.19%
ONGC 28-Nov-19 134.85 6.60 5.15% 135.25
129.00
133.52 3,251,250 555,000 20.58% 1,350,000
731,250
84.62%
TORNTPOWER 31-Oct-19 282.35 -1.80 -0.63% 286.80
282.10
284.22 3,261,000 126,000 4.02% 882,000
999,000
-11.71%
PIDILITIND 31-Oct-19 1,366.40 -2.20 -0.16% 1,387.00
1,364.60
1,374.64 3,416,500 13,500 0.40% 761,500
955,000
-20.26%
DRREDDY 31-Oct-19 2,654.60 -6.50 -0.24% 2,689.00
2,642.95
2,666.71 3,485,250 -95,250 -2.66% 632,500
763,000
-17.10%
SAIL 28-Nov-19 32.95 0.55 1.70% 33.35
31.35
32.93 3,564,000 288,000 8.79% 1,272,000
888,000
43.24%
IGL 31-Oct-19 375.35 3.40 0.91% 377.65
371.00
374.99 3,594,250 264,000 7.93% 4,644,750
5,684,250
-18.29%
BHEL 28-Nov-19 43.30 -0.15 -0.35% 44.20
43.05
43.46 3,607,500 1,020,000 39.42% 2,362,500
1,395,000
69.35%
SRTRANSFIN 31-Oct-19 1,043.00 -22.75 -2.13% 1,074.90
1,041.00
1,057.49 4,011,600 75,600 1.92% 1,021,200
1,344,000
-24.02%
SBIN 28-Nov-19 256.50 0.00 0.00% 261.20
255.75
258.97 4,146,000 63,000 1.54% 1,758,000
3,180,000
-44.72%
CONCOR 31-Oct-19 580.00 13.00 2.29% 599.30
568.00
584.80 4,673,370 -353,238 -7.03% 4,232,604
1,597,386
164.97%
PNB 28-Nov-19 57.60 0.25 0.44% 58.90
57.10
58.11 4,711,000 455,000 10.69% 1,757,000
1,281,000
37.16%
TATAMOTORS 28-Nov-19 128.45 6.15 5.03% 131.15
123.85
128.36 4,842,000 1,878,000 63.36% 4,620,000
1,947,000
137.29%
CASTROLIND 31-Oct-19 132.70 0.10 0.08% 135.20
132.60
133.81 5,355,000 -91,800 -1.69% 1,173,000
1,156,000
1.47%
HAVELLS 31-Oct-19 654.60 -7.65 -1.16% 665.55
652.60
656.75 5,460,000 51,000 0.94% 1,590,000
1,766,000
-9.97%
ESCORTS 31-Oct-19 612.50 11.95 1.99% 621.00
598.45
609.75 5,491,200 104,500 1.94% 5,447,200
4,572,700
19.12%
INFRATEL 31-Oct-19 257.80 0.05 0.02% 261.55
255.00
258.69 5,888,000 0 0.00% 1,642,000
1,948,000
-15.71%
GLENMARK 31-Oct-19 280.90 -6.50 -2.26% 290.40
276.80
282.38 6,157,000 133,000 2.21% 3,541,000
1,953,000
81.31%
BAJFINANCE 31-Oct-19 3,871.00 -113.60 -2.85% 4,017.00
3,858.55
3,935.44 6,383,000 -45,000 -0.70% 3,099,000
2,770,750
11.85%
GODREJCP 31-Oct-19 691.95 -0.70 -0.10% 697.90
688.60
691.54 6,390,400 -34,400 -0.54% 850,400
1,128,000
-24.61%
BERGEPAINT 31-Oct-19 468.90 14.15 3.11% 468.90
452.40
464.27 6,393,200 149,600 2.40% 5,876,200
6,831,000
-13.98%
ICICIPRULI 31-Oct-19 448.85 9.85 2.24% 455.90
441.40
449.66 6,531,000 -330,000 -4.81% 4,866,000
4,345,500
11.98%
APOLLOTYRE 31-Oct-19 170.50 3.50 2.10% 172.70
166.85
170.09 6,627,000 -63,000 -0.94% 5,685,000
3,522,000
61.41%
PEL 31-Oct-19 1,283.00 -41.90 -3.16% 1,377.50
1,276.50
1,306.15 6,684,166 -103,888 -1.53% 2,598,106
3,363,978
-22.77%
LUPIN 31-Oct-19 713.20 9.05 1.29% 722.70
698.00
710.49 7,358,400 -84,000 -1.13% 2,309,300
2,652,300
-12.93%
UJJIVAN 31-Oct-19 298.00 -1.10 -0.37% 304.55
295.25
299.83 7,504,000 113,600 1.54% 3,819,200
5,673,600
-32.68%
BHARATFORG 31-Oct-19 429.40 11.15 2.67% 437.40
413.45
430.67 7,828,800 4,800 0.06% 2,074,800
2,487,600
-16.59%
TVSMOTOR 31-Oct-19 391.55 4.50 1.16% 392.60
381.00
387.54 7,849,600 45,100 0.58% 2,380,400
2,787,400
-14.60%
ASIANPAINT 31-Oct-19 1,793.65 6.45 0.36% 1,802.45
1,784.30
1,794.42 8,147,400 -89,400 -1.09% 1,866,600
3,067,200
-39.14%
KOTAKBANK 31-Oct-19 1,586.05 -8.45 -0.53% 1,613.85
1,577.70
1,595.59 8,559,200 -173,200 -1.98% 4,272,000
5,858,800
-27.08%
CADILAHC 31-Oct-19 233.75 2.45 1.06% 236.00
230.50
233.19 8,649,600 67,200 0.78% 1,852,800
1,128,000
64.26%
TATAGLOBAL 31-Oct-19 275.65 2.35 0.86% 278.30
273.50
276.29 8,658,900 -302,400 -3.37% 5,518,800
6,228,900
-11.40%
IDFCFIRSTB 26-Dec-19 35.50 0.75 2.16% 36.20
35.05
35.90 8,688,000 -84,000 -0.96% 1,320,000
1,116,000
18.28%
HINDUNILVR 31-Oct-19 2,004.65 5.75 0.29% 2,022.00
1,999.95
2,010.47 9,099,000 192,300 2.16% 3,326,700
2,738,400
21.48%
NATIONALUM 28-Nov-19 39.95 0.40 1.01% 40.55
39.75
40.12 9,380,000 170,000 1.85% 1,950,000
4,610,000
-57.70%
TITAN 31-Oct-19 1,252.00 7.40 0.59% 1,262.15
1,235.40
1,252.10 9,551,250 -71,250 -0.74% 2,853,000
4,800,000
-40.56%
OIL 31-Oct-19 153.20 3.85 2.58% 154.65
149.50
152.77 9,710,943 74,778 0.78% 1,974,819
1,532,949
28.82%
EQUITAS 31-Oct-19 100.75 0.65 0.65% 103.15
99.80
101.36 9,768,000 -168,000 -1.69% 5,332,000
6,464,000
-17.51%
LICHSGFIN 31-Oct-19 362.50 -9.05 -2.44% 373.65
361.80
366.11 10,224,500 259,600 2.61% 5,582,500
3,434,200
62.56%
EXIDEIND 31-Oct-19 184.05 -0.20 -0.11% 187.65
183.60
185.69 10,240,800 355,200 3.59% 1,869,600
1,634,400
14.39%
HCLTECH 31-Oct-19 1,081.90 0.80 0.07% 1,096.15
1,074.65
1,086.72 10,548,300 -112,700 -1.06% 1,735,300
3,259,200
-46.76%
MCDOWELL-N 31-Oct-19 617.05 6.30 1.03% 623.10
611.90
617.01 11,052,500 -33,750 -0.30% 2,225,000
2,918,750
-23.77%
CANBK 31-Oct-19 179.20 -0.70 -0.39% 184.50
178.65
181.92 11,060,000 -992,000 -8.23% 11,764,000
12,568,000
-6.40%
DABUR 31-Oct-19 454.50 8.20 1.84% 456.90
444.80
452.72 11,211,250 -505,000 -4.31% 2,681,250
1,332,500
101.22%
MANAPPURAM 31-Oct-19 137.50 -2.60 -1.86% 142.50
137.50
140.19 11,622,000 -642,000 -5.23% 10,554,000
11,478,000
-8.05%
ADANIPORTS 31-Oct-19 407.50 -2.05 -0.50% 414.40
406.15
411.02 11,705,000 -122,500 -1.04% 5,140,000
6,540,000
-21.41%
MARICO 31-Oct-19 386.35 1.30 0.34% 389.50
384.10
386.31 11,733,800 270,400 2.36% 1,791,400
1,489,800
20.24%
BIOCON 31-Oct-19 251.70 5.30 2.15% 251.95
244.10
248.81 11,782,800 43,200 0.37% 6,787,800
12,223,800
-44.47%
YESBANK 28-Nov-19 40.60 0.75 1.88% 41.70
39.00
40.25 11,829,400 59,400 0.50% 3,399,000
5,123,800
-33.66%
LT 31-Oct-19 1,424.45 -6.00 -0.42% 1,441.20
1,424.05
1,433.36 12,030,750 -231,750 -1.89% 2,509,875
3,117,000
-19.48%
CIPLA 31-Oct-19 441.05 -0.45 -0.10% 446.65
433.95
439.74 12,764,000 -1,074,000 -7.76% 7,182,000
24,147,000
-70.26%
M&MFIN 31-Oct-19 319.00 -4.75 -1.47% 331.85
317.25
324.16 13,700,000 27,500 0.20% 3,185,000
2,366,250
34.60%
UPL 31-Oct-19 585.90 -6.00 -1.01% 591.60
567.80
581.80 13,974,300 -163,800 -1.16% 5,457,600
3,132,000
74.25%
NIFTY 31-Oct-19 11,329.05 17.35 0.15% 11,433.95
11,293.15
11,366.53 14,377,650 -379,125 -2.57% 11,342,775
14,766,150
-23.18%
INDUSINDBK 31-Oct-19 1,252.05 24.80 2.02% 1,269.95
1,229.05
1,252.44 14,468,400 -504,400 -3.37% 7,266,400
20,386,800
-64.36%
TECHM 31-Oct-19 723.55 -0.40 -0.06% 729.35
718.20
723.50 14,628,000 -21,600 -0.15% 3,104,400
5,301,600
-41.44%
RBLBANK 31-Oct-19 257.25 -9.75 -3.65% 278.90
256.55
265.49 16,309,200 668,400 4.27% 27,314,400
39,422,400
-30.71%
GRASIM 31-Oct-19 702.00 7.65 1.10% 711.00
690.70
703.33 17,471,250 128,250 0.74% 2,262,750
2,352,750
-3.83%
AUROPHARMA 31-Oct-19 457.10 16.30 3.70% 473.75
441.30
458.87 18,829,000 -500,000 -2.59% 12,948,000
15,089,000
-14.19%
TCS 31-Oct-19 1,978.05 27.05 1.39% 1,988.95
1,926.65
1,966.61 18,887,750 -315,500 -1.64% 3,730,000
12,945,250
-71.19%
PETRONET 31-Oct-19 259.40 1.05 0.41% 262.60
257.95
260.27 20,811,000 -51,000 -0.24% 2,643,000
2,895,000
-8.70%
HINDPETRO 31-Oct-19 311.70 2.40 0.78% 322.20
308.00
315.10 21,451,500 917,700 4.47% 11,613,000
10,556,700
10.01%
M&M 31-Oct-19 568.75 6.20 1.10% 574.00
557.15
566.94 21,512,000 -262,000 -1.20% 3,611,000
4,812,000
-24.96%
BPCL 31-Oct-19 487.85 -1.60 -0.33% 501.10
485.60
493.16 22,815,000 628,200 2.83% 15,309,000
12,832,200
19.30%
BEL 31-Oct-19 109.25 3.85 3.65% 110.50
105.70
109.02 23,526,000 -168,000 -0.71% 16,146,000
7,356,000
119.49%
NMDC 31-Oct-19 98.30 1.45 1.50% 101.35
96.60
99.22 24,030,000 -744,000 -3.00% 13,818,000
11,328,000
21.98%
AMBUJACEM 31-Oct-19 194.15 4.35 2.29% 195.35
189.45
193.24 24,252,500 185,000 0.77% 6,072,500
5,100,000
19.07%
IDEA 28-Nov-19 6.45 0.40 6.61% 6.50
6.00
6.35 25,256,000 4,116,000 19.47% 6,412,000
3,108,000
106.31%
RECLTD 31-Oct-19 125.20 2.05 1.66% 127.90
123.90
126.15 25,290,000 -1,566,000 -5.83% 12,384,000
13,764,000
-10.03%
BANKINDIA 31-Oct-19 60.00 0.70 1.18% 61.90
58.65
60.28 25,800,000 48,000 0.19% 17,988,000
21,636,000
-16.86%
POWERGRID 31-Oct-19 199.55 -1.25 -0.62% 202.50
198.70
200.42 27,364,000 336,000 1.24% 8,420,000
11,056,000
-23.84%
ADANIENT 31-Oct-19 147.70 10.50 7.65% 152.10
137.00
146.14 27,464,000 1,204,000 4.58% 22,596,000
8,460,000
167.09%
TATASTEEL 31-Oct-19 344.80 4.70 1.38% 353.85
341.60
348.52 27,836,396 -1,631,818 -5.54% 21,834,319
21,535,117
1.39%
IBULHSGFIN 31-Oct-19 189.10 -17.75 -8.58% 211.20
188.00
197.06 28,010,400 370,400 1.34% 30,424,000
58,798,400
-48.26%
IDFCFIRSTB 28-Nov-19 35.80 0.65 1.85% 36.60
34.30
36.23 28,404,000 2,388,000 9.18% 7,644,000
4,716,000
62.09%
ZEEL 31-Oct-19 242.10 -0.90 -0.37% 248.70
237.60
243.06 29,402,100 -377,000 -1.27% 10,047,700
14,742,000
-31.84%
NBCC 31-Oct-19 32.70 0.05 0.15% 33.40
32.45
32.92 29,843,500 -544,000 -1.79% 12,095,500
14,450,000
-16.29%
WIPRO 31-Oct-19 244.15 3.45 1.43% 245.90
239.10
243.76 30,099,200 1,468,800 5.13% 10,323,200
6,704,000
53.99%
MOTHERSUMI 31-Oct-19 99.10 2.75 2.85% 101.00
96.50
98.88 30,914,400 607,200 2.00% 14,797,200
5,735,400
158.00%
HINDALCO 31-Oct-19 188.65 1.35 0.72% 191.25
187.70
189.48 31,657,500 -934,500 -2.87% 13,881,000
18,476,500
-24.87%
JINDALSTEL 31-Oct-19 99.90 1.90 1.94% 103.15
99.00
101.08 33,078,400 -1,401,600 -4.06% 24,678,400
28,697,600
-14.01%
COALINDIA 31-Oct-19 190.90 1.65 0.87% 191.60
188.55
190.56 33,281,600 204,600 0.62% 6,327,200
9,099,200
-30.46%
UNIONBANK 31-Oct-19 49.80 0.55 1.12% 51.40
49.15
50.29 34,587,000 357,000 1.04% 15,575,000
14,868,000
4.76%
HDFC 31-Oct-19 2,012.05 -0.85 -0.04% 2,034.40
2,002.80
2,021.52 36,558,500 -254,000 -0.69% 4,385,500
6,497,500
-32.50%
TATAMTRDVR 31-Oct-19 56.45 2.40 4.44% 58.25
54.80
56.83 38,994,000 618,000 1.61% 12,606,000
7,428,000
69.71%
L&TFH 31-Oct-19 81.70 0.85 1.05% 83.75
80.50
82.20 39,348,000 -292,500 -0.74% 13,450,500
15,732,000
-14.50%
HDFCBANK 31-Oct-19 1,206.40 2.10 0.17% 1,225.00
1,199.55
1,214.07 39,784,500 -578,000 -1.43% 9,500,000
14,514,000
-34.55%
NCC 31-Oct-19 48.15 -0.85 -1.73% 49.65
48.05
48.71 40,344,000 960,000 2.44% 13,680,000
24,552,000
-44.28%
TATAPOWER 31-Oct-19 60.20 -1.15 -1.87% 62.50
59.70
60.59 40,716,000 882,000 2.21% 9,522,000
7,407,000
28.55%
BHARTIARTL 31-Oct-19 393.00 9.55 2.49% 397.45
380.75
390.63 41,094,051 871,821 2.17% 19,613,196
20,000,055
-1.93%
IOC 31-Oct-19 145.55 1.50 1.04% 148.00
144.70
146.37 42,262,500 -1,575,000 -3.59% 13,573,000
20,951,000
-35.22%
DLF 31-Oct-19 154.70 8.90 6.10% 158.25
149.40
154.09 42,761,600 -2,130,800 -4.75% 31,872,400
16,251,200
96.12%
FEDERALBNK 31-Oct-19 82.55 -1.80 -2.13% 85.60
82.40
84.40 43,239,000 630,000 1.48% 15,820,000
16,954,000
-6.69%
INFY 31-Oct-19 781.90 -24.35 -3.02% 789.90
772.65
783.86 43,677,600 -526,800 -1.19% 23,522,400
35,277,600
-33.32%
GAIL 31-Oct-19 126.35 0.90 0.72% 128.30
124.10
126.11 45,616,368 1,824,228 4.17% 19,543,776
16,839,438
16.06%
PFC 31-Oct-19 93.65 1.65 1.79% 96.40
91.95
94.39 45,793,200 -613,800 -1.32% 20,528,200
16,039,400
27.99%
BHEL 31-Oct-19 43.00 -0.25 -0.58% 44.10
42.85
43.31 48,585,000 750,000 1.57% 14,527,500
18,915,000
-23.20%
VEDL 31-Oct-19 147.75 0.20 0.14% 153.40
147.75
150.92 49,122,000 -96,000 -0.20% 21,747,000
29,034,000
-25.10%
JSWSTEEL 31-Oct-19 221.35 3.80 1.75% 225.90
218.65
222.92 51,428,000 -846,000 -1.62% 13,568,000
14,240,000
-4.72%
RELIANCE 31-Oct-19 1,357.30 3.25 0.24% 1,364.95
1,352.10
1,359.24 52,278,500 266,500 0.51% 9,655,000
13,640,500
-29.22%
NTPC 31-Oct-19 118.20 1.35 1.16% 118.50
116.40
117.78 58,089,600 -1,598,400 -2.68% 12,902,400
11,323,200
13.95%
AXISBANK 31-Oct-19 686.50 11.30 1.67% 696.00
675.80
686.88 59,292,000 -728,400 -1.21% 20,764,800
19,812,000
4.81%
NATIONALUM 31-Oct-19 40.25 0.40 1.00% 40.95
39.95
40.35 59,630,000 -1,600,000 -2.61% 13,960,000
22,600,000
-38.23%
ONGC 31-Oct-19 136.10 6.90 5.34% 136.45
129.35
134.09 59,906,250 -585,000 -0.97% 22,248,750
13,972,500
59.23%
SUNPHARMA 31-Oct-19 395.55 7.20 1.85% 400.50
388.10
396.08 59,969,800 198,000 0.33% 8,223,600
7,730,800
6.37%
TATAMOTORS 31-Oct-19 128.00 6.20 5.09% 130.70
123.00
128.01 63,297,000 3,216,000 5.35% 68,004,000
44,718,000
52.07%
ASHOKLEY 31-Oct-19 67.75 -1.00 -1.45% 69.95
66.80
67.93 64,296,000 -372,000 -0.58% 31,812,000
28,674,000
10.94%
BANKBARODA 31-Oct-19 87.95 -3.20 -3.51% 91.40
87.30
89.37 67,666,500 -2,124,000 -3.04% 50,463,000
55,480,500
-9.04%
ICICIBANK 31-Oct-19 427.90 -1.20 -0.28% 436.60
426.15
431.02 74,042,375 -1,425,875 -1.89% 32,268,500
35,835,250
-9.95%
SAIL 31-Oct-19 32.65 0.35 1.08% 33.20
32.25
32.82 75,492,000 -3,516,000 -4.45% 34,464,000
44,208,000
-22.04%
ADANIPOWER 31-Oct-19 62.05 -0.45 -0.72% 63.60
62.00
62.70 89,100,000 -160,000 -0.18% 20,020,000
20,900,000
-4.21%
PNB 31-Oct-19 57.40 0.25 0.44% 58.70
56.95
57.83 98,630,000 -770,000 -0.77% 29,498,000
37,926,000
-22.22%
DISHTV 31-Oct-19 16.60 -0.30 -1.78% 17.05
16.40
16.74 102,004,000 1,904,000 1.90% 17,808,000
21,910,000
-18.72%
ITC 31-Oct-19 244.90 0.05 0.02% 247.25
244.10
245.49 106,660,800 -1,449,600 -1.34% 12,784,800
16,759,200
-23.71%
SBIN 31-Oct-19 255.40 -0.15 -0.06% 260.20
254.50
257.85 112,650,000 -2,013,000 -1.76% 62,415,000
96,273,000
-35.17%
GMRINFRA 31-Oct-19 17.20 -0.05 -0.29% 17.50
17.15
17.34 146,430,000 1,575,000 1.09% 20,205,000
24,030,000
-15.92%
YESBANK 31-Oct-19 40.55 0.85 2.14% 41.70
38.85
40.30 167,864,400 -275,000 -0.16% 105,045,600
145,241,800
-27.68%
IDFCFIRSTB 31-Oct-19 36.40 0.55 1.53% 37.25
35.75
36.68 218,976,000 -216,000 -0.10% 29,568,000
32,880,000
-10.07%
IDEA 31-Oct-19 6.40 0.35 5.79% 6.50
5.95
6.29 516,124,000 -7,140,000 -1.36% 174,328,000
116,676,000
49.41%
Sections
Follow us on
Available On
PCI DSS Compliant