App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycntrol
Co-Partners
Associate Partners
Get App
Select Language
Subscription
Specials
Moneycontrol

Co-Partners

Medlife
Mobil

Associate Partners

SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
May 20, 14:26
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
ULTRACEMCO 25-Jul-19 4,780.00 261.95 5.80% 4,780.00
4,780.00		 4,780.00 200 200 0.00% 400
0		 -
EICHERMOT 25-Jul-19 21,445.15 945.15 4.61% 21,445.15
21,221.15		 21,333.15 250 -25 -9.09% 50
75		 -33.33%
NIFTYIT 27-Jun-19 15,930.00 -22.00 -0.14% 15,933.00
15,799.00		 15,849.55 350 50 16.67% 450
100		 350.00%
COLPAL 25-Jul-19 1,162.00 -60.05 -4.91% 1,162.00
1,162.00		 1,162.00 700 700 0.00% 700
0		 -
MCX 25-Jul-19 848.20 33.10 4.06% 848.20
848.20		 848.20 700 700 0.00% 700
0		 -
BAJAJ-AUTO 25-Jul-19 3,000.00 0.00 0.00% 0.00
0.00		 0.00 750 0 0.00% 0
1,000		 -
BRITANNIA 25-Jul-19 2,823.75 43.75 1.57% 2,823.75
2,816.25		 2,820.00 800 0 0.00% 400
400		 0.00%
CESC 25-Jul-19 702.15 47.15 7.20% 702.15
702.15		 702.15 800 0 0.00% 800
7,200		 -88.89%
HAVELLS 25-Jul-19 746.00 0.00 0.00% 0.00
0.00		 0.00 1,000 0 0.00% 0
0		 -
BATAINDIA 25-Jul-19 1,369.00 0.00 0.00% 1,369.00
1,369.00		 1,369.00 1,100 0 0.00% 550
1,100		 -50.00%
ESCORTS 25-Jul-19 585.00 20.60 3.65% 585.00
585.00		 585.00 1,100 0 0.00% 1,100
2,200		 -50.00%
TVSMOTOR 25-Jul-19 454.00 0.00 0.00% 0.00
0.00		 0.00 1,100 0 0.00% 0
0		 -
STAR 25-Jul-19 464.25 0.00 0.00% 0.00
0.00		 0.00 1,200 0 0.00% 0
0		 -
BAJAJFINSV 25-Jul-19 8,250.00 268.40 3.36% 8,250.00
8,250.00		 8,250.00 1,250 0 0.00% 125
875		 -85.71%
AMARAJABAT 25-Jul-19 659.35 5.50 0.84% 659.35
653.85		 656.60 1,400 700 100.00% 1,400
0		 -
JUSTDIAL 25-Jul-19 609.50 0.00 0.00% 0.00
0.00		 0.00 1,400 0 0.00% 0
1,400		 -
NIITTECH 25-Jul-19 1,242.25 0.00 0.00% 0.00
0.00		 0.00 1,500 0 0.00% 0
0		 -
PIDILITIND 25-Jul-19 1,160.15 0.00 0.00% 0.00
0.00		 0.00 1,500 0 0.00% 0
0		 -
OFSS 27-Jun-19 3,469.45 -17.75 -0.51% 3,487.45
3,469.45		 3,478.36 1,500 0 0.00% 450
0		 -
GODREJCP 25-Jul-19 648.00 0.00 0.00% 0.00
0.00		 0.00 1,600 0 0.00% 0
0		 -
ASIANPAINT 25-Jul-19 1,338.45 16.45 1.24% 1,338.45
1,338.45		 1,338.45 1,800 0 0.00% 600
0		 -
CENTURYTEX 25-Jul-19 990.00 70.00 7.61% 990.00
990.00		 990.00 1,800 0 0.00% 600
0		 -
HINDUNILVR 25-Jul-19 1,736.60 0.00 0.00% 0.00
0.00		 0.00 1,800 0 0.00% 0
600		 -
MRF 27-Jun-19 54,930.00 536.35 0.99% 55,234.25
54,888.65		 55,030.57 1,960 240 13.95% 500
260		 92.31%
PAGEIND 27-Jun-19 22,618.55 -197.75 -0.87% 22,850.05
22,201.00		 22,589.55 1,975 200 11.27% 1,525
1,350		 12.96%
APOLLOHOSP 25-Jul-19 1,180.00 17.95 1.54% 1,180.00
1,179.95		 1,179.97 2,000 0 0.00% 1,000
0		 -
ACC 25-Jul-19 1,709.90 97.50 6.05% 1,709.90
1,709.90		 1,709.90 2,400 0 0.00% 400
0		 -
BALKRISIND 25-Jul-19 818.80 13.30 1.65% 818.80
801.45		 807.23 2,400 0 0.00% 2,400
0		 -
EXIDEIND 25-Jul-19 217.95 0.00 0.00% 0.00
0.00		 0.00 2,400 0 0.00% 0
0		 -
DRREDDY 25-Jul-19 2,827.50 0.00 0.00% 0.00
0.00		 0.00 2,500 0 0.00% 0
500		 -
AMBUJACEM 25-Jul-19 225.00 0.50 0.22% 229.85
225.00		 227.42 2,500 2,500 0.00% 5,000
0		 -
KAJARIACER 25-Jul-19 589.55 0.00 0.00% 0.00
0.00		 0.00 2,600 0 0.00% 0
0		 -
IGL 25-Jul-19 300.30 0.00 0.00% 0.00
0.00		 0.00 2,750 0 0.00% 0
0		 -
DIVISLAB 25-Jul-19 1,673.65 28.00 1.70% 1,673.65
1,673.65		 1,673.65 2,800 0 0.00% 400
0		 -
HEXAWARE 25-Jul-19 355.30 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
0		 -
ICICIPRULI 25-Jul-19 350.00 16.00 4.79% 350.00
346.40		 348.20 3,000 0 0.00% 3,000
0		 -
TORNTPOWER 25-Jul-19 241.00 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
0		 -
CONCOR 25-Jul-19 470.00 0.00 0.00% 0.00
0.00		 0.00 3,126 0 0.00% 0
0		 -
HINDZINC 25-Jul-19 262.00 0.00 0.00% 0.00
0.00		 0.00 3,200 0 0.00% 0
0		 -
NESTLEIND 27-Jun-19 10,850.90 340.35 3.24% 10,875.00
10,647.50		 10,770.71 3,300 -300 -8.33% 1,200
1,000		 20.00%
BHARATFIN 25-Jul-19 850.00 0.00 0.00% 0.00
0.00		 0.00 3,500 0 0.00% 0
0		 -
BHARATFORG 25-Jul-19 462.00 0.00 0.00% 0.00
0.00		 0.00 3,600 0 0.00% 0
0		 -
INDIGO 25-Jul-19 1,455.00 -15.75 -1.07% 1,455.00
1,455.00		 1,455.00 3,600 0 0.00% 600
2,400		 -75.00%
BOSCHLTD 27-Jun-19 17,507.30 246.30 1.43% 17,507.30
17,227.35		 17,384.39 3,630 240 7.08% 960
270		 255.56%
CIPLA 25-Jul-19 567.30 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
RAMCOCEM 25-Jul-19 753.80 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
SUNTV 25-Jul-19 541.30 0.00 0.00% 0.00
0.00		 0.00 4,000 0 0.00% 0
0		 -
GRASIM 25-Jul-19 820.00 0.00 0.00% 0.00
0.00		 0.00 4,500 0 0.00% 0
0		 -
MINDTREE 25-Jul-19 962.95 0.00 0.00% 0.00
0.00		 0.00 4,800 0 0.00% 0
0		 -
CHOLAFIN 27-Jun-19 1,432.15 84.10 6.24% 1,468.10
1,398.95		 1,418.86 5,000 0 0.00% 10,000
4,500		 122.22%
GLENMARK 25-Jul-19 585.85 0.00 0.00% 0.00
0.00		 0.00 5,000 0 0.00% 0
0		 -
MARUTI 25-Jul-19 7,120.15 257.65 3.75% 7,200.00
7,004.05		 7,109.35 5,025 525 11.67% 1,575
1,275		 23.53%
GAIL 25-Jul-19 347.00 11.60 3.46% 347.00
345.80		 346.40 5,334 -2,667 -33.33% 5,334
2,667		 100.00%
HCLTECH 25-Jul-19 1,086.85 0.00 0.00% 0.00
0.00		 0.00 5,600 0 0.00% 0
0		 -
RBLBANK 25-Jul-19 688.00 19.30 2.89% 688.00
688.00		 688.00 6,000 1,200 25.00% 1,200
3,600		 -66.67%
M&MFIN 25-Jul-19 408.80 38.15 10.29% 408.80
401.85		 405.26 6,250 -3,750 -37.50% 10,000
2,500		 300.00%
UJJIVAN 25-Jul-19 310.00 0.00 0.00% 0.00
0.00		 0.00 6,400 0 0.00% 0
0		 -
ADANIPORTS 25-Jul-19 392.20 19.20 5.15% 392.20
389.90		 390.66 7,500 2,500 50.00% 7,500
0		 -
KOTAKBANK 25-Jul-19 1,496.00 44.80 3.09% 1,500.70
1,489.55		 1,496.56 7,600 1,200 18.75% 1,600
1,600		 0.00%
LICHSGFIN 25-Jul-19 528.00 20.60 4.06% 528.60
528.00		 528.15 7,700 0 0.00% 4,400
5,500		 -20.00%
MARICO 25-Jul-19 360.00 0.00 0.00% 0.00
0.00		 0.00 7,800 0 0.00% 0
0		 -
SHREECEM 27-Jun-19 20,495.00 939.70 4.81% 20,700.00
19,999.95		 20,344.32 7,850 2,050 35.34% 5,550
4,450		 24.72%
POWERGRID 25-Jul-19 193.80 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
BANKNIFTY 25-Jul-19 30,884.60 1,251.40 4.22% 30,999.00
30,279.05		 30,590.19 8,140 1,320 19.35% 6,580
4,200		 56.67%
HINDPETRO 25-Jul-19 298.20 19.20 6.88% 298.20
292.30		 295.50 8,400 0 0.00% 6,300
10,500		 -40.00%
JUBLFOOD 25-Jul-19 1,255.00 0.00 0.00% 0.00
0.00		 0.00 9,000 0 0.00% 0
0		 -
AJANTPHARM 27-Jun-19 1,034.60 4.55 0.44% 1,044.65
1,034.60		 1,039.62 9,500 500 5.56% 1,000
6,000		 -83.33%
JINDALSTEL 25-Jul-19 167.00 7.80 4.90% 167.00
167.00		 167.00 9,600 0 0.00% 3,200
0		 -
CASTROLIND 25-Jul-19 146.00 -1.30 -0.88% 146.00
146.00		 146.00 10,200 3,400 50.00% 3,400
0		 -
BSOFT 25-Jul-19 82.25 0.00 0.00% 0.00
0.00		 0.00 10,200 0 0.00% 0
0		 -
TATAGLOBAL 25-Jul-19 233.65 2.65 1.15% 242.65
232.50		 237.92 10,800 0 0.00% 16,200
18,900		 -14.29%
RAMCOCEM 27-Jun-19 792.65 49.95 6.73% 792.65
780.00		 785.22 11,200 4,000 55.56% 6,400
6,400		 0.00%
PEL 25-Jul-19 2,230.35 151.70 7.30% 2,239.25
2,219.85		 2,233.31 11,476 2,416 26.67% 2,718
2,416		 12.50%
BEL 25-Jul-19 101.00 11.40 12.72% 101.25
101.00		 101.12 12,000 12,000 0.00% 12,000
0		 -
BAJFINANCE 25-Jul-19 3,445.75 103.95 3.11% 3,445.75
3,395.15		 3,415.39 12,500 1,750 16.28% 3,250
8,000		 -59.38%
DABUR 25-Jul-19 385.30 7.30 1.93% 385.30
385.30		 385.30 12,500 1,250 11.11% 1,250
8,750		 -85.71%
TCS 25-Jul-19 2,142.00 37.00 1.76% 2,150.00
2,086.45		 2,122.38 14,000 250 1.82% 5,500
7,250		 -24.14%
GODFRYPHLP 27-Jun-19 1,076.80 53.15 5.19% 1,076.80
1,044.35		 1,055.14 14,700 1,400 10.53% 4,200
14,000		 -70.00%
PETRONET 25-Jul-19 243.80 6.75 2.85% 244.25
243.80		 244.02 15,000 3,000 25.00% 6,000
6,000		 0.00%
NCC 25-Jul-19 96.40 0.00 0.00% 0.00
0.00		 0.00 16,000 0 0.00% 0
8,000		 -
NIFTYIT 30-May-19 15,955.00 78.00 0.49% 16,028.00
15,669.00		 15,886.92 16,350 1,050 6.86% 12,200
6,400		 90.63%
HEROMOTOCO 25-Jul-19 2,715.00 87.00 3.31% 2,715.00
2,647.10		 2,680.27 16,400 0 0.00% 800
1,600		 -50.00%
BHARTIARTL 25-Jul-19 324.75 0.00 0.00% 0.00
0.00		 0.00 16,659 0 0.00% 0
0		 -
PVR 27-Jun-19 1,795.05 31.50 1.79% 1,804.00
1,781.75		 1,789.05 17,200 400 2.38% 4,800
10,400		 -53.85%
IOC 25-Jul-19 156.00 3.90 2.56% 156.00
156.00		 156.00 17,500 3,500 25.00% 3,500
7,000		 -50.00%
BERGEPAINT 27-Jun-19 314.00 13.70 4.56% 314.00
308.40		 311.54 17,600 2,200 14.29% 22,000
0		 -
JSWSTEEL 25-Jul-19 276.35 0.00 0.00% 0.00
0.00		 0.00 18,000 0 0.00% 0
4,000		 -
TATAELXSI 25-Jul-19 865.00 6.00 0.70% 865.00
865.00		 865.00 18,000 0 0.00% 600
600		 0.00%
CUMMINSIND 27-Jun-19 748.00 41.50 5.87% 748.00
729.60		 735.21 18,200 1,400 8.33% 9,100
9,800		 -7.14%
HDFCBANK 25-Jul-19 2,429.90 59.00 2.49% 2,429.90
2,394.25		 2,408.29 18,500 1,750 10.45% 9,000
2,000		 350.00%
MCX 27-Jun-19 847.15 7.15 0.85% 850.00
843.65		 846.92 18,900 -2,100 -10.00% 14,000
2,100		 566.67%
CADILAHC 25-Jul-19 251.30 -0.35 -0.14% 255.60
251.30		 252.73 19,200 1,600 9.09% 4,800
14,400		 -66.67%
MFSL 27-Jun-19 419.60 13.20 3.25% 419.60
411.35		 414.39 19,200 3,600 23.08% 7,200
20,400		 -64.71%
UPL 25-Jul-19 998.00 21.00 2.15% 999.80
965.25		 986.70 19,800 1,200 6.45% 5,400
9,600		 -43.75%
INDUSINDBK 25-Jul-19 1,454.40 98.80 7.29% 1,454.40
1,405.00		 1,429.39 21,200 400 1.92% 12,800
2,000		 540.00%
COALINDIA 25-Jul-19 242.00 6.00 2.54% 242.00
242.00		 242.00 22,000 0 0.00% 2,200
2,200		 0.00%
LT 25-Jul-19 1,451.50 81.50 5.95% 1,451.50
1,419.55		 1,432.39 22,125 -3,750 -14.49% 12,000
4,500		 166.67%
KSCL 27-Jun-19 472.95 24.65 5.50% 472.95
454.35		 467.55 22,500 4,500 25.00% 10,500
15,000		 -30.00%
MINDTREE 27-Jun-19 970.50 -0.25 -0.03% 976.45
970.00		 973.59 23,400 4,200 21.88% 12,000
9,600		 25.00%
CONCOR 27-Jun-19 493.45 17.45 3.67% 496.00
492.00		 493.07 23,445 1,563 7.14% 10,941
1,563		 600.00%
DLF 25-Jul-19 163.10 0.00 0.00% 0.00
0.00		 0.00 25,200 0 0.00% 0
0		 -
TECHM 25-Jul-19 783.00 -2.05 -0.26% 783.00
767.05		 772.24 25,200 7,200 40.00% 8,400
2,400		 250.00%
TORNTPHARM 27-Jun-19 1,676.80 30.30 1.84% 1,684.70
1,676.80		 1,666.45 25,500 6,000 30.77% 8,500
2,000		 325.00%
IBULHSGFIN 25-Jul-19 823.70 109.05 15.26% 823.70
763.85		 786.80 25,600 3,200 14.29% 7,200
0		 -
CANBK 25-Jul-19 269.00 21.00 8.47% 269.00
268.00		 268.50 28,000 2,000 7.69% 4,000
2,000		 100.00%
APOLLOHOSP 27-Jun-19 1,202.45 56.65 4.94% 1,207.20
1,170.00		 1,193.57 28,500 1,500 5.56% 3,500
15,500		 -77.42%
MUTHOOTFIN 27-Jun-19 621.00 36.15 6.18% 625.00
617.05		 619.94 28,500 -1,500 -5.00% 24,000
3,000		 700.00%
ONGC 25-Jul-19 179.45 13.40 8.07% 179.45
172.80		 176.06 30,000 0 0.00% 15,000
3,750		 300.00%
RECLTD 25-Jul-19 137.70 0.00 0.00% 0.00
0.00		 0.00 30,000 0 0.00% 0
0		 -
AUROPHARMA 25-Jul-19 692.95 6.60 0.96% 692.95
669.40		 675.50 31,000 -4,000 -11.43% 11,000
22,000		 -50.00%
PFC 25-Jul-19 119.00 11.70 10.90% 119.00
118.30		 118.65 31,000 6,200 25.00% 12,400
0		 -
MGL 27-Jun-19 881.00 24.30 2.84% 885.60
874.50		 880.81 31,200 1,200 4.00% 10,800
19,800		 -45.45%
AXISBANK 25-Jul-19 795.00 34.05 4.47% 798.00
781.00		 786.65 31,200 8,400 36.84% 15,600
4,800		 225.00%
MRF 30-May-19 54,700.00 327.40 0.60% 55,300.00
54,495.10		 54,763.74 31,380 1,150 3.80% 6,480
4,930		 31.44%
RELINFRA 25-Jul-19 108.00 1.00 0.93% 0.00
0.00		 0.00 32,000 0 0.00% 0
8,000		 -
DIVISLAB 27-Jun-19 1,677.95 28.70 1.74% 1,687.90
1,650.70		 1,665.60 32,000 4,800 17.65% 14,800
11,200		 32.14%
LUPIN 25-Jul-19 761.85 0.35 0.05% 765.80
760.85		 763.67 33,600 2,800 9.09% 5,600
6,300		 -11.11%
REPCOHOME 27-Jun-19 432.00 24.00 5.88% 434.00
424.60		 430.78 34,100 4,400 14.81% 9,900
1,100		 800.00%
HINDALCO 25-Jul-19 200.20 5.80 2.98% 201.00
196.00		 198.45 35,000 0 0.00% 17,500
24,500		 -28.57%
ITC 25-Jul-19 303.50 5.70 1.91% 305.00
301.90		 303.19 36,000 4,800 15.38% 16,800
2,400		 600.00%
EICHERMOT 27-Jun-19 21,346.05 313.90 1.49% 21,730.45
21,153.00		 21,445.29 36,175 1,250 3.58% 6,250
11,625		 -46.24%
TITAN 25-Jul-19 1,250.00 39.00 3.22% 1,250.00
1,223.00		 1,234.00 36,750 9,000 32.43% 22,500
6,750		 233.33%
CESC 27-Jun-19 731.80 65.30 9.80% 732.05
684.35		 712.79 37,400 4,950 15.25% 19,800
33,550		 -40.98%
CHENNPETRO 27-Jun-19 216.25 7.90 3.79% 218.30
216.00		 216.78 37,800 9,000 31.25% 14,400
5,400		 166.67%
TATACHEM 25-Jul-19 616.05 19.30 3.23% 631.20
616.05		 626.77 37,800 4,500 13.51% 6,300
0		 -
ACC 27-Jun-19 1,674.25 63.80 3.96% 1,694.65
1,651.00		 1,679.82 40,400 13,600 50.75% 44,800
28,000		 60.00%
ICICIBANK 25-Jul-19 414.50 20.70 5.26% 415.05
406.05		 410.62 41,250 6,875 20.00% 48,125
22,000		 118.75%
ARVIND 25-Jul-19 82.00 8.65 11.79% 82.00
79.25		 80.11 42,000 24,000 133.33% 30,000
6,000		 400.00%
SIEMENS 27-Jun-19 1,188.85 59.75 5.29% 1,191.55
1,155.10		 1,176.22 42,900 2,750 6.85% 13,200
6,050		 118.18%
NTPC 25-Jul-19 130.50 3.50 2.76% 130.50
129.50		 129.75 43,200 -14,400 -25.00% 19,200
4,800		 300.00%
HAVELLS 27-Jun-19 756.05 17.05 2.31% 759.40
745.00		 752.22 44,000 8,000 22.22% 34,000
9,000		 277.78%
TATACOMM 27-Jun-19 560.15 1.45 0.26% 574.00
554.80		 560.25 45,000 2,000 4.65% 9,000
8,000		 12.50%
BATAINDIA 27-Jun-19 1,364.00 -5.85 -0.43% 1,442.70
1,350.55		 1,371.83 47,300 5,500 13.16% 34,100
41,800		 -18.42%
RELCAPITAL 25-Jul-19 120.65 3.15 2.68% 120.65
120.65		 120.65 48,000 0 0.00% 3,000
3,000		 0.00%
SUNPHARMA 25-Jul-19 421.45 5.95 1.43% 423.05
418.50		 421.20 48,400 3,300 7.32% 13,200
7,700		 71.43%
UBL 27-Jun-19 1,378.25 9.95 0.73% 1,424.90
1,360.10		 1,374.54 49,000 23,100 89.19% 55,300
23,100		 139.39%
NATIONALUM 25-Jul-19 49.05 0.00 0.00% 0.00
0.00		 0.00 50,000 0 0.00% 0
0		 -
HDFC 25-Jul-19 2,100.00 106.80 5.36% 2,100.00
2,050.00		 2,073.33 52,000 1,000 1.96% 9,500
2,000		 375.00%
BPCL 25-Jul-19 395.00 21.85 5.86% 395.40
392.55		 394.10 52,200 0 0.00% 25,200
19,800		 27.27%
INFY 25-Jul-19 721.25 -2.30 -0.32% 724.50
710.00		 717.07 52,800 8,400 18.92% 26,400
6,000		 340.00%
AMARAJABAT 27-Jun-19 645.45 12.65 2.00% 652.05
642.50		 648.11 53,200 -2,800 -5.00% 9,100
20,300		 -55.17%
ZEEL 25-Jul-19 361.85 -12.40 -3.31% 373.65
360.20		 367.62 54,600 -7,800 -12.50% 18,200
22,100		 -17.65%
DISHTV 25-Jul-19 30.85 0.25 0.82% 30.85
30.80		 30.82 56,000 28,000 100.00% 28,000
0		 -
VGUARD 27-Jun-19 207.50 3.80 1.87% 208.40
207.50		 207.95 57,000 -3,000 -5.00% 6,000
9,000		 -33.33%
VOLTAS 25-Jul-19 564.00 0.00 0.00% 0.00
0.00		 0.00 59,000 0 0.00% 0
0		 -
TATAMTRDVR 25-Jul-19 88.50 4.95 5.92% 88.80
85.85		 88.40 60,000 6,000 11.11% 66,000
6,000		 1,000.00%
CANFINHOME 27-Jun-19 358.05 36.55 11.37% 359.55
332.95		 347.02 61,200 19,800 47.83% 77,400
10,800		 616.67%
COLPAL 27-Jun-19 1,171.00 24.25 2.11% 1,171.00
1,144.60		 1,154.17 61,600 1,400 2.33% 7,700
17,500		 -56.00%
M&M 25-Jul-19 652.15 30.85 4.97% 663.30
631.50		 649.62 63,000 -1,000 -1.56% 28,000
12,000		 133.33%
ENGINERSIN 25-Jul-19 109.50 0.00 0.00% 0.00
0.00		 0.00 64,400 0 0.00% 0
4,600		 -
WOCKPHARMA 27-Jun-19 393.20 23.65 6.40% 394.05
375.95		 383.75 65,700 -1,800 -2.67% 22,500
16,200		 38.89%
SRF 27-Jun-19 2,873.50 50.85 1.80% 2,935.80
2,850.50		 2,880.50 66,500 6,750 11.30% 26,000
21,250		 22.35%
BRITANNIA 27-Jun-19 2,830.40 34.75 1.24% 2,860.70
2,788.00		 2,823.89 67,000 14,200 26.89% 32,200
37,800		 -14.81%
BAJAJFINSV 27-Jun-19 8,304.10 228.10 2.82% 8,356.25
8,165.70		 8,273.20 67,625 5,250 8.42% 35,375
92,125		 -61.60%
ULTRACEMCO 27-Jun-19 4,800.00 276.95 6.12% 4,845.80
4,650.00		 4,764.12 68,000 16,800 32.81% 54,400
20,400		 166.67%
NMDC 25-Jul-19 98.00 4.20 4.48% 98.50
95.00		 96.97 72,000 24,000 50.00% 30,000
0		 -
CEATLTD 27-Jun-19 993.80 48.80 5.16% 1,000.00
958.20		 983.32 72,800 -3,600 -4.71% 40,800
46,800		 -12.82%
HEROMOTOCO 27-Jun-19 2,730.00 83.80 3.17% 2,758.65
2,656.25		 2,705.84 74,000 20,600 38.58% 58,000
35,200		 64.77%
NBCC 25-Jul-19 57.85 5.30 10.09% 57.85
57.85		 57.85 76,500 0 0.00% 8,500
34,000		 -75.00%
BANKBARODA 25-Jul-19 125.20 13.70 12.29% 125.20
117.90		 120.71 81,000 13,500 20.00% 40,500
63,000		 -35.71%
BEML 27-Jun-19 919.30 73.75 8.72% 922.90
875.10		 909.00 81,200 25,900 46.84% 71,400
29,400		 142.86%
CENTURYTEX 27-Jun-19 991.00 70.15 7.62% 995.40
957.25		 980.71 84,000 13,800 19.66% 44,400
6,600		 572.73%
RAYMOND 27-Jun-19 827.35 24.45 3.05% 837.00
813.10		 829.85 88,000 2,400 2.80% 36,800
22,400		 64.29%
GODREJIND 27-Jun-19 485.00 30.80 6.78% 487.75
470.00		 479.93 88,500 7,500 9.26% 18,000
36,000		 -50.00%
UJJIVAN 27-Jun-19 336.50 28.30 9.18% 338.95
318.00		 331.26 89,600 6,400 7.69% 123,200
107,200		 14.93%
EXIDEIND 27-Jun-19 217.10 8.10 3.88% 217.35
213.15		 215.72 92,000 -6,000 -6.12% 48,000
14,000		 242.86%
BSOFT 27-Jun-19 90.00 2.05 2.33% 90.00
87.70		 89.04 92,250 2,250 2.50% 31,500
65,250		 -51.72%
MOTHERSUMI 25-Jul-19 126.10 8.10 6.86% 126.10
122.75		 123.45 92,400 19,800 27.27% 62,700
19,800		 216.67%
DHFL 25-Jul-19 126.00 11.05 9.61% 126.00
117.10		 123.07 96,000 4,000 4.35% 24,000
44,000		 -45.45%
UNIONBANK 25-Jul-19 76.20 5.70 8.09% 76.20
73.70		 75.32 98,000 21,000 27.27% 49,000
21,000		 133.33%
IGL 27-Jun-19 315.60 9.25 3.02% 315.60
310.00		 312.78 99,000 2,750 2.86% 22,000
13,750		 60.00%
JUBLFOOD 27-Jun-19 1,308.00 25.50 1.99% 1,360.10
1,283.10		 1,302.67 99,000 12,500 14.45% 48,500
73,500		 -34.01%
ADANIENT 25-Jul-19 140.30 21.30 17.90% 140.30
133.65		 136.97 104,000 0 0.00% 8,000
0		 -
WIPRO 25-Jul-19 285.10 1.20 0.42% 286.00
285.10		 285.55 108,800 0 0.00% 6,400
28,800		 -77.78%
FEDERALBNK 25-Jul-19 105.15 5.45 5.47% 105.60
102.00		 103.82 112,000 -21,000 -15.79% 56,000
7,000		 700.00%
JUSTDIAL 27-Jun-19 649.10 30.20 4.88% 649.10
619.30		 641.88 112,000 21,000 23.08% 58,800
112,000		 -47.50%
APOLLOTYRE 25-Jul-19 184.20 7.35 4.16% 184.20
183.50		 183.85 117,000 -6,000 -4.88% 6,000
3,000		 100.00%
ICICIPRULI 27-Jun-19 358.30 19.20 5.66% 361.00
345.65		 352.94 118,500 1,500 1.28% 61,500
60,000		 2.50%
VOLTAS 27-Jun-19 586.90 14.55 2.54% 603.40
583.00		 587.81 119,000 21,000 21.43% 78,000
80,000		 -2.50%
BANKNIFTY 27-Jun-19 30,800.00 1,244.15 4.21% 30,915.00
30,050.10		 30,512.57 119,940 28,060 30.54% 104,760
77,600		 35.00%
KAJARIACER 27-Jun-19 617.85 23.05 3.88% 619.50
604.00		 611.03 120,900 6,500 5.68% 36,400
20,800		 75.00%
TATAELXSI 27-Jun-19 866.75 -2.75 -0.32% 884.95
866.75		 871.88 121,200 5,200 4.48% 48,000
68,000		 -29.41%
SHREECEM 30-May-19 20,417.40 973.95 5.01% 20,634.65
19,750.05		 20,194.57 123,200 8,950 7.83% 67,500
55,450		 21.73%
VEDL 25-Jul-19 168.95 6.95 4.29% 169.85
166.90		 167.84 126,000 -12,000 -8.70% 33,000
15,000		 120.00%
BHEL 25-Jul-19 67.50 4.60 7.31% 67.50
65.00		 66.30 127,500 -67,500 -34.62% 120,000
15,000		 700.00%
HINDZINC 27-Jun-19 262.50 6.60 2.58% 262.90
259.00		 261.22 131,200 32,000 32.26% 76,800
9,600		 700.00%
PIDILITIND 27-Jun-19 1,211.85 42.30 3.62% 1,211.85
1,172.00		 1,196.63 131,500 29,500 28.92% 80,000
62,500		 28.00%
STAR 27-Jun-19 421.70 8.45 2.04% 424.00
416.85		 420.42 134,200 6,600 5.17% 33,000
74,800		 -55.88%
INDIANB 27-Jun-19 253.70 17.20 7.27% 258.00
241.20		 251.00 136,000 -8,000 -5.56% 76,000
32,000		 137.50%
BHARATFORG 27-Jun-19 476.55 18.35 4.00% 496.20
466.10		 481.85 139,200 22,800 19.59% 252,000
27,600		 813.04%
BALKRISIND 27-Jun-19 781.00 -15.95 -2.00% 832.95
778.00		 805.84 140,000 76,800 121.52% 222,400
27,200		 717.65%
IDBI 25-Jul-19 35.10 0.00 0.00% 0.00
0.00		 0.00 144,000 0 0.00% 0
0		 -
RELIANCE 25-Jul-19 1,335.00 53.95 4.21% 1,346.40
1,317.85		 1,333.67 149,500 1,000 0.67% 46,000
20,500		 124.39%
PAGEIND 30-May-19 22,528.85 -201.85 -0.89% 23,349.35
22,101.80		 22,595.16 151,700 6,425 4.42% 54,425
63,250		 -13.95%
TATAPOWER 25-Jul-19 66.10 4.50 7.31% 67.50
65.85		 66.51 153,000 27,000 21.43% 72,000
18,000		 300.00%
NIITTECH 27-Jun-19 1,269.95 11.95 0.95% 1,273.85
1,257.65		 1,267.39 157,500 750 0.48% 16,500
49,500		 -66.67%
GLENMARK 27-Jun-19 580.00 -3.90 -0.67% 600.85
580.00		 586.01 158,000 61,000 62.89% 143,000
41,000		 248.78%
NIFTY 25-Jul-19 11,888.40 390.50 3.40% 11,925.00
11,679.45		 11,793.04 161,925 30,900 23.58% 84,000
47,175		 78.06%
BOSCHLTD 30-May-19 17,517.50 224.45 1.30% 17,555.90
17,192.75		 17,404.95 162,240 2,550 1.60% 12,660
16,320		 -22.43%
HEXAWARE 27-Jun-19 358.35 3.35 0.94% 358.35
350.50		 354.60 163,500 6,000 3.81% 57,000
63,000		 -9.52%
LICHSGFIN 27-Jun-19 529.50 26.25 5.22% 530.50
516.65		 525.34 165,000 6,600 4.17% 67,100
128,700		 -47.86%
TATASTEEL 25-Jul-19 476.00 12.85 2.77% 486.70
471.85		 479.56 168,699 -4,244 -2.45% 39,257
31,830		 23.33%
OIL 27-Jun-19 184.00 5.85 3.28% 184.35
181.00		 182.68 176,748 13,596 8.33% 44,187
64,581		 -31.58%
SAIL 25-Jul-19 52.20 4.00 8.30% 52.20
49.90		 50.65 180,000 0 0.00% 132,000
12,000		 1,000.00%
SUNTV 27-Jun-19 563.50 23.30 4.31% 570.55
545.50		 557.81 185,000 14,000 8.19% 85,000
43,000		 97.67%
TVSMOTOR 27-Jun-19 488.25 21.25 4.55% 489.00
475.00		 483.33 191,000 42,000 28.19% 132,000
54,000		 144.44%
MARUTI 27-Jun-19 7,084.05 315.75 4.67% 7,211.00
6,949.20		 7,079.88 196,875 900 0.46% 54,525
96,225		 -43.34%
BANKINDIA 25-Jul-19 90.00 7.70 9.36% 90.00
85.50		 87.31 198,000 -12,000 -5.71% 72,000
114,000		 -36.84%
INDIGO 27-Jun-19 1,470.10 -16.90 -1.14% 1,539.50
1,453.40		 1,484.98 201,000 15,000 8.06% 112,200
240,000		 -53.25%
INFRATEL 27-Jun-19 272.75 1.60 0.59% 276.00
270.85		 273.90 212,000 68,000 47.22% 92,000
70,000		 31.43%
TORNTPOWER 27-Jun-19 244.25 11.10 4.76% 248.70
236.00		 241.64 213,000 30,000 16.39% 132,000
21,000		 528.57%
BIOCON 25-Jul-19 524.50 -4.00 -0.76% 531.05
518.00		 521.77 215,100 900 0.42% 7,200
76,500		 -90.59%
TATACHEM 27-Jun-19 619.00 -5.80 -0.93% 647.80
617.20		 626.09 219,750 15,750 7.72% 53,250
104,250		 -48.92%
ENGINERSIN 27-Jun-19 116.10 7.20 6.61% 117.25
112.60		 115.06 221,400 4,100 1.89% 180,400
135,300		 33.33%
GMRINFRA 25-Jul-19 16.15 0.00 0.00% 0.00
0.00		 0.00 225,000 0 0.00% 0
0		 -
PEL 27-Jun-19 2,288.60 146.30 6.83% 2,309.75
2,202.95		 2,271.15 229,218 -604 -0.26% 38,656
31,408		 23.08%
SRTRANSFIN 27-Jun-19 1,101.75 69.15 6.70% 1,118.00
1,080.00		 1,106.52 237,600 -9,600 -3.88% 42,000
181,800		 -76.90%
M&MFIN 27-Jun-19 411.75 29.60 7.75% 414.15
402.00		 409.01 238,750 12,500 5.52% 193,750
38,750		 400.00%
OFSS 30-May-19 3,459.20 3.15 0.09% 3,469.70
3,423.60		 3,449.32 239,100 -750 -0.31% 13,650
29,550		 -53.81%
CASTROLIND 27-Jun-19 146.55 2.30 1.59% 148.15
145.60		 146.52 241,400 6,800 2.90% 54,400
34,000		 60.00%
HCLTECH 27-Jun-19 1,084.90 12.40 1.16% 1,091.40
1,055.75		 1,077.39 248,500 49,000 24.56% 116,200
80,500		 44.35%
CIPLA 27-Jun-19 569.65 19.90 3.62% 571.25
555.30		 563.86 252,000 49,000 24.14% 153,000
159,000		 -3.77%
EQUITAS 27-Jun-19 137.00 8.70 6.78% 138.80
133.00		 136.33 252,000 32,000 14.55% 84,000
104,000		 -19.23%
GSFC 27-Jun-19 97.95 1.45 1.50% 100.45
97.65		 99.04 253,800 23,500 10.20% 94,000
131,600		 -28.57%
L&TFH 25-Jul-19 127.00 8.10 6.81% 127.25
124.15		 126.79 256,500 27,000 11.76% 85,500
31,500		 171.43%
SBIN 25-Jul-19 347.75 25.10 7.78% 348.70
335.80		 342.43 258,000 66,000 34.38% 180,000
30,000		 500.00%
PNB 25-Jul-19 90.00 7.65 9.29% 90.00
87.00		 88.65 259,000 49,000 23.33% 238,000
7,000		 3,300.00%
BAJAJ-AUTO 27-Jun-19 3,028.25 -16.50 -0.54% 3,032.75
2,959.70		 3,005.88 263,500 18,250 7.44% 62,750
180,500		 -65.24%
TATAMOTORS 25-Jul-19 189.10 9.10 5.06% 191.00
183.30		 187.82 264,000 66,000 33.33% 231,000
39,000		 492.31%
GRASIM 27-Jun-19 892.90 54.15 6.46% 897.80
856.85		 884.05 267,000 70,500 35.88% 157,500
47,250		 233.33%
MRPL 27-Jun-19 62.30 1.15 1.88% 63.90
62.10		 62.79 273,000 -28,000 -9.30% 77,000
49,000		 57.14%
BAJFINANCE 27-Jun-19 3,430.00 98.90 2.97% 3,490.00
3,365.40		 3,415.88 287,750 24,500 9.31% 172,500
365,750		 -52.84%
RBLBANK 27-Jun-19 684.20 26.85 4.08% 688.85
678.55		 683.60 296,400 43,200 17.06% 152,400
229,200		 -33.51%
NESTLEIND 30-May-19 10,767.95 283.55 2.70% 10,834.20
10,482.85		 10,717.77 300,100 2,100 0.70% 54,450
70,250		 -22.49%
GODREJCP 27-Jun-19 684.50 10.90 1.62% 689.95
676.10		 682.18 304,200 11,400 3.89% 35,400
105,600		 -66.48%
DCBBANK 27-Jun-19 224.60 11.05 5.17% 225.80
217.45		 222.56 324,000 27,000 9.09% 477,000
67,500		 606.67%
KTKBANK 27-Jun-19 115.75 4.95 4.47% 115.75
113.00		 114.48 324,300 -9,400 -2.82% 108,100
47,000		 130.00%
PETRONET 27-Jun-19 238.50 0.65 0.27% 243.30
238.50		 241.44 327,000 -3,000 -0.91% 102,000
372,000		 -72.58%
GAIL 27-Jun-19 347.80 11.60 3.45% 350.85
342.60		 345.50 333,375 109,347 48.81% 357,378
96,012		 272.22%
HINDUNILVR 27-Jun-19 1,771.35 31.75 1.83% 1,780.85
1,736.00		 1,758.55 339,000 37,500 12.44% 136,500
192,300		 -29.02%
MCDOWELL-N 27-Jun-19 562.00 25.00 4.66% 562.00
540.80		 551.60 358,750 17,500 5.13% 98,750
146,250		 -32.48%
MANAPPURAM 27-Jun-19 126.50 3.40 2.76% 127.00
124.90		 126.05 378,000 -6,000 -1.56% 138,000
252,000		 -45.24%
MARICO 27-Jun-19 368.35 4.40 1.21% 372.10
365.00		 366.25 397,800 260,000 188.68% 312,000
124,800		 150.00%
ARVIND 27-Jun-19 81.60 6.85 9.16% 83.30
75.70		 80.68 398,000 6,000 1.53% 246,000
272,000		 -9.56%
IRB 27-Jun-19 129.70 10.15 8.49% 131.50
123.15		 127.39 412,800 35,200 9.32% 252,800
32,000		 690.00%
EICHERMOT 30-May-19 21,329.40 346.45 1.65% 21,672.70
21,132.15		 21,429.31 412,925 8,475 2.10% 156,075
150,900		 3.43%
TECHM 27-Jun-19 787.80 -4.30 -0.54% 792.15
771.15		 779.31 424,800 163,200 62.39% 416,400
205,200		 102.92%
ADANIPORTS 27-Jun-19 395.00 24.80 6.70% 401.20
380.00		 392.48 427,500 257,500 151.47% 632,500
137,500		 360.00%
AMBUJACEM 27-Jun-19 229.25 8.75 3.97% 230.90
224.60		 228.39 442,500 55,000 14.19% 232,500
82,500		 181.82%
TITAN 27-Jun-19 1,241.80 38.60 3.21% 1,246.25
1,214.30		 1,229.65 447,000 85,500 23.65% 281,250
176,250		 59.57%
LUPIN 27-Jun-19 766.00 8.15 1.08% 770.80
752.15		 761.09 456,400 -98,700 -17.78% 383,600
383,600		 0.00%
CANBK 27-Jun-19 269.05 21.10 8.51% 271.10
257.00		 264.67 464,000 86,000 22.75% 566,000
254,000		 122.83%
PFC 27-Jun-19 118.55 8.45 7.67% 120.00
113.00		 117.73 477,400 124,000 35.09% 452,600
155,000		 192.00%
KOTAKBANK 27-Jun-19 1,495.75 30.50 2.08% 1,503.65
1,465.65		 1,482.56 498,800 152,400 44.00% 362,000
298,400		 21.31%
BPCL 27-Jun-19 394.65 15.75 4.16% 399.20
386.45		 393.38 504,000 158,400 45.83% 415,800
178,200		 133.33%
ESCORTS 27-Jun-19 590.00 25.30 4.48% 599.00
575.55		 588.76 506,000 63,800 14.43% 334,400
277,200		 20.63%
APOLLOTYRE 27-Jun-19 184.05 6.00 3.37% 187.40
181.55		 185.38 513,000 63,000 14.00% 315,000
234,000		 34.62%
DABUR 27-Jun-19 381.30 7.75 2.07% 384.80
377.55		 380.87 513,750 52,500 11.38% 123,750
240,000		 -48.44%
INFIBEAM 27-Jun-19 46.50 4.20 9.93% 46.50
43.75		 45.27 516,000 -12,000 -2.27% 204,000
356,000		 -42.70%
AJANTPHARM 30-May-19 1,033.50 4.95 0.48% 1,058.85
1,014.60		 1,035.85 519,000 33,500 6.90% 458,500
308,500		 48.62%
ASIANPAINT 27-Jun-19 1,369.75 45.20 3.41% 1,375.00
1,340.00		 1,357.65 523,200 9,000 1.75% 109,800
109,800		 0.00%
REPCOHOME 30-May-19 436.20 26.80 6.55% 440.00
414.85		 432.43 525,800 1,100 0.21% 320,100
206,800		 54.79%
BHARATFIN 27-Jun-19 922.00 65.95 7.70% 922.00
880.05		 897.93 530,000 -25,500 -4.59% 113,500
173,000		 -34.39%
INDIACEM 27-Jun-19 103.50 7.15 7.42% 105.00
99.45		 102.22 535,500 148,500 38.37% 607,500
166,500		 264.86%
ORIENTBANK 27-Jun-19 96.00 5.60 6.19% 97.75
93.55		 95.68 539,000 63,000 13.24% 315,000
112,000		 181.25%
JINDALSTEL 27-Jun-19 164.90 7.30 4.63% 170.20
161.75		 167.04 540,000 65,250 13.74% 441,000
211,500		 108.51%
AUROPHARMA 27-Jun-19 670.50 -4.80 -0.71% 689.80
663.55		 673.67 554,000 79,000 16.63% 544,000
744,000		 -26.88%
DRREDDY 27-Jun-19 2,596.95 -151.00 -5.50% 2,760.00
2,563.00		 2,617.00 556,750 113,250 25.54% 285,000
143,000		 99.30%
POWERGRID 27-Jun-19 189.40 5.75 3.13% 189.70
185.75		 188.68 592,000 240,000 68.18% 392,000
132,000		 196.97%
UPL 27-Jun-19 999.85 29.70 3.06% 1,003.90
960.15		 984.15 604,200 41,400 7.36% 341,400
766,200		 -55.44%
GODFRYPHLP 30-May-19 1,076.05 50.25 4.90% 1,079.00
1,033.30		 1,060.78 651,700 22,400 3.56% 223,300
275,100		 -18.83%
CHOLAFIN 30-May-19 1,430.00 86.80 6.46% 1,477.55
1,373.95		 1,416.29 662,000 114,000 20.80% 731,000
674,500		 8.38%
KSCL 30-May-19 475.80 22.35 4.93% 478.50
454.75		 468.55 717,000 -22,500 -3.04% 543,000
423,000		 28.37%
DLF 27-Jun-19 174.35 8.60 5.19% 175.90
170.00		 172.80 720,200 -140,400 -16.31% 746,200
468,000		 59.44%
RELINFRA 27-Jun-19 118.80 11.10 10.31% 119.15
112.35		 116.79 726,700 104,000 16.70% 535,600
340,600		 57.25%
TORNTPHARM 30-May-19 1,660.35 12.50 0.76% 1,694.10
1,647.00		 1,662.60 734,000 20,500 2.87% 191,000
321,500		 -40.59%
BAJAJFINSV 30-May-19 8,261.20 236.65 2.95% 8,314.00
8,087.70		 8,214.21 747,500 30,625 4.27% 367,875
1,546,625		 -76.21%
MGL 30-May-19 877.00 18.40 2.14% 886.00
866.30		 877.36 751,200 -43,200 -5.44% 293,400
285,000		 2.95%
JETAIRWAYS 27-Jun-19 94.80 -0.20 -0.21% 0.00
0.00		 99.20 767,800 8,800 1.16% 11,000
30,800		 -64.29%
SRF 30-May-19 2,870.00 60.15 2.14% 2,917.95
2,841.55		 2,869.48 782,000 11,500 1.49% 544,500
1,055,500		 -48.41%
PVR 30-May-19 1,791.15 30.15 1.71% 1,819.55
1,774.35		 1,789.52 803,200 53,200 7.09% 320,800
603,200		 -46.82%
NMDC 27-Jun-19 97.95 6.55 7.17% 97.95
93.80		 96.02 810,000 0 0.00% 330,000
186,000		 77.42%
JISLJALEQS 27-Jun-19 52.45 2.05 4.07% 53.10
51.65		 52.75 837,000 135,000 19.23% 423,000
189,000		 123.81%
CADILAHC 27-Jun-19 250.60 0.65 0.26% 258.00
249.10		 251.77 838,400 142,400 20.46% 560,000
705,600		 -20.63%
ASHOKLEY 25-Jul-19 86.60 2.45 2.91% 87.95
86.50		 87.32 852,000 36,000 4.41% 270,000
78,000		 246.15%
APOLLOHOSP 30-May-19 1,203.70 61.30 5.37% 1,209.00
1,163.10		 1,187.58 876,500 -3,500 -0.40% 538,500
441,500		 21.97%
CEATLTD 30-May-19 1,000.75 49.55 5.21% 1,008.50
965.00		 989.51 903,600 -23,600 -2.55% 643,200
573,600		 12.13%
NHPC 27-Jun-19 23.30 0.90 4.02% 23.30
22.80		 23.08 918,000 81,000 9.68% 189,000
351,000		 -46.15%
LT 27-Jun-19 1,457.00 82.80 6.03% 1,464.65
1,400.00		 1,445.92 948,750 353,250 59.32% 619,500
144,750		 327.98%
TATAGLOBAL 27-Jun-19 231.00 -3.20 -1.37% 241.35
231.00		 236.01 951,750 76,500 8.74% 535,500
1,059,750		 -49.47%
ALBK 27-Jun-19 46.00 4.15 9.92% 46.15
43.35		 44.87 962,000 -39,000 -3.90% 351,000
611,000		 -42.55%
BIOCON 27-Jun-19 523.50 -2.35 -0.45% 537.45
514.15		 524.74 969,300 161,100 19.93% 456,300
548,100		 -16.75%
HDFCBANK 27-Jun-19 2,433.85 64.40 2.72% 2,437.00
2,382.35		 2,404.68 970,000 195,750 25.28% 584,750
344,500		 69.74%
RECLTD 27-Jun-19 147.60 10.15 7.38% 147.95
141.10		 144.78 972,000 132,000 15.71% 708,000
402,000		 76.12%
M&M 27-Jun-19 655.00 29.60 4.73% 668.95
643.25		 656.54 999,000 242,000 31.97% 501,000
146,000		 243.15%
ZEEL 27-Jun-19 364.05 -11.20 -2.98% 396.50
358.90		 367.70 1,024,400 114,400 12.57% 694,200
669,500		 3.69%
HINDPETRO 27-Jun-19 298.80 21.85 7.89% 303.20
285.65		 297.26 1,037,400 163,800 18.75% 749,700
338,100		 121.74%
DISHTV 27-Jun-19 30.35 0.80 2.71% 31.15
29.10		 30.38 1,056,000 72,000 7.32% 848,000
320,000		 165.00%
CGPOWER 27-Jun-19 39.10 3.20 8.91% 39.10
36.95		 38.04 1,080,000 144,000 15.38% 324,000
96,000		 237.50%
PCJEWELLER 27-Jun-19 105.50 9.80 10.24% 105.65
95.55		 102.59 1,098,500 117,000 11.92% 312,000
741,000		 -57.89%
IOC 27-Jun-19 159.80 8.85 5.86% 160.30
153.70		 157.68 1,141,000 213,500 23.02% 1,267,000
798,000		 58.77%
SIEMENS 30-May-19 1,185.00 59.65 5.30% 1,187.00
1,143.65		 1,167.91 1,161,050 101,200 9.55% 586,850
802,450		 -26.87%
COALINDIA 27-Jun-19 238.55 0.20 0.08% 247.20
238.30		 240.92 1,177,000 305,800 35.10% 642,400
171,600		 274.36%
RAMCOCEM 30-May-19 788.80 41.90 5.61% 791.20
762.70		 780.55 1,184,000 122,400 11.53% 636,000
361,600		 75.88%
JSWSTEEL 27-Jun-19 286.55 7.65 2.74% 295.70
284.20		 288.69 1,233,000 133,500 12.14% 520,500
133,500		 289.89%
CUMMINSIND 30-May-19 755.00 45.60 6.43% 760.75
718.00		 740.53 1,233,400 100,100 8.83% 541,800
316,400		 71.24%
IDFC 27-Jun-19 37.80 1.65 4.56% 39.00
37.40		 38.15 1,240,800 66,000 5.62% 343,200
448,800		 -23.53%
CESC 30-May-19 727.65 65.45 9.88% 733.90
677.50		 708.84 1,251,250 172,700 16.01% 1,603,250
2,231,900		 -28.17%
BEML 30-May-19 909.80 68.40 8.13% 919.55
870.15		 902.11 1,251,600 170,800 15.80% 2,424,100
1,236,200		 96.09%
IBULHSGFIN 27-Jun-19 822.10 93.70 12.86% 822.50
752.80		 789.62 1,291,500 338,000 35.45% 749,000
271,000		 176.38%
AMARAJABAT 30-May-19 645.00 12.25 1.94% 654.50
640.00		 647.77 1,292,200 -7,700 -0.59% 474,600
581,000		 -18.31%
HDFC 27-Jun-19 2,137.00 124.90 6.21% 2,141.90
2,052.00		 2,086.48 1,322,000 125,000 10.44% 359,000
343,000		 4.66%
NCC 27-Jun-19 105.15 10.10 10.63% 106.05
99.30		 103.12 1,360,000 304,000 28.79% 1,896,000
608,000		 211.84%
CHENNPETRO 30-May-19 214.55 -0.15 -0.07% 220.20
212.00		 216.00 1,404,000 255,600 22.26% 1,522,800
653,400		 133.06%
TATAMTRDVR 27-Jun-19 88.70 4.60 5.47% 89.65
85.15		 87.81 1,425,000 201,400 16.46% 581,400
285,000		 104.00%
AXISBANK 27-Jun-19 791.65 36.45 4.83% 796.85
768.80		 781.40 1,440,000 339,600 30.86% 1,119,600
375,600		 198.08%
NIITTECH 30-May-19 1,272.75 9.85 0.78% 1,279.30
1,262.90		 1,272.24 1,530,750 -12,750 -0.83% 267,000
475,500		 -43.85%
KAJARIACER 30-May-19 615.00 17.40 2.91% 624.65
598.95		 610.02 1,535,300 28,600 1.90% 754,000
997,100		 -24.38%
NTPC 27-Jun-19 129.50 3.20 2.53% 130.00
127.10		 129.06 1,540,800 643,200 71.66% 1,468,800
196,800		 646.34%
BEL 27-Jun-19 100.25 7.70 8.32% 100.55
96.10		 98.89 1,542,000 456,000 41.99% 1,914,000
438,000		 336.99%
BANKNIFTY 30-May-19 30,720.00 1,236.55 4.19% 30,850.00
30,060.50		 30,452.00 1,612,120 365,200 29.29% 3,377,400
3,331,840		 1.37%
DHFL 27-Jun-19 126.70 15.15 13.58% 126.70
116.00		 123.38 1,617,000 322,500 24.91% 1,524,000
963,000		 58.26%
GODREJIND 30-May-19 481.00 28.45 6.29% 485.70
461.30		 475.08 1,623,000 138,000 9.29% 1,105,500
948,000		 16.61%
TATAELXSI 30-May-19 862.95 -4.35 -0.50% 887.45
861.05		 869.56 1,631,600 97,200 6.33% 613,600
603,200		 1.72%
L&TFH 27-Jun-19 126.40 8.05 6.80% 128.00
123.00		 125.78 1,656,000 306,000 22.67% 2,178,000
652,500		 233.79%
SYNDIBANK 27-Jun-19 35.00 2.80 8.70% 35.20
33.85		 34.62 1,680,000 150,000 9.80% 675,000
1,065,000		 -36.62%
YESBANK 25-Jul-19 143.95 9.35 6.95% 145.00
137.75		 141.50 1,691,800 33,000 1.99% 354,200
407,000		 -12.97%
MFSL 30-May-19 415.25 10.25 2.53% 420.20
406.95		 416.20 1,695,600 -62,400 -3.55% 435,600
531,600		 -18.06%
HEXAWARE 30-May-19 357.95 3.20 0.90% 359.90
352.00		 356.39 1,710,000 81,000 4.97% 814,500
1,438,500		 -43.38%
TATASTEEL 27-Jun-19 486.05 13.85 2.93% 498.90
479.30		 490.96 1,729,430 138,991 8.74% 769,225
686,467		 12.06%
BATAINDIA 30-May-19 1,365.20 -8.70 -0.63% 1,405.50
1,353.25		 1,372.74 1,730,300 160,600 10.23% 1,340,900
1,789,150		 -25.05%
RELCAPITAL 27-Jun-19 122.20 9.00 7.95% 123.40
115.35		 119.98 1,731,000 207,000 13.58% 1,086,000
1,888,500		 -42.49%
MOTHERSUMI 27-Jun-19 126.50 8.30 7.02% 127.15
120.75		 124.02 1,735,650 256,500 17.34% 1,148,550
957,600		 19.94%
MCX 30-May-19 842.45 7.90 0.95% 861.40
837.50		 845.14 1,752,100 79,800 4.77% 259,700
288,400		 -9.95%
BALKRISIND 30-May-19 779.95 -14.50 -1.83% 838.05
775.25		 806.34 1,832,800 233,600 14.61% 2,100,000
1,095,200		 91.75%
BANKINDIA 27-Jun-19 90.00 7.85 9.56% 90.80
85.05		 88.16 1,836,000 18,000 0.99% 1,728,000
1,170,000		 47.69%
VEDL 27-Jun-19 167.60 5.15 3.17% 169.60
165.90		 167.80 1,842,300 117,300 6.80% 588,800
457,700		 28.64%
NBCC 27-Jun-19 57.55 3.95 7.37% 58.00
55.85		 57.38 1,848,000 208,000 12.68% 1,112,000
480,000		 131.67%
ONGC 27-Jun-19 176.95 8.30 4.92% 178.10
172.00		 175.46 1,878,750 288,750 18.16% 843,750
382,500		 120.59%
SUNPHARMA 27-Jun-19 419.35 8.10 1.97% 429.90
413.45		 418.92 1,900,800 68,200 3.72% 431,200
325,600		 32.43%
CONCOR 30-May-19 493.55 12.75 2.65% 500.55
484.60		 492.19 1,919,364 84,402 4.60% 703,350
561,117		 25.35%
IDFCFIRSTB 25-Jul-19 43.80 2.05 4.91% 43.80
43.00		 43.31 2,016,000 0 0.00% 252,000
84,000		 200.00%
BERGEPAINT 30-May-19 313.25 11.95 3.97% 313.30
304.95		 308.81 2,076,800 -24,200 -1.15% 712,800
547,800		 30.12%
MINDTREE 30-May-19 974.00 -3.70 -0.38% 985.50
972.00		 976.64 2,092,200 133,200 6.80% 483,000
855,000		 -43.51%
TORNTPOWER 30-May-19 247.75 12.30 5.22% 252.30
238.60		 245.23 2,115,000 -102,000 -4.60% 2,043,000
1,041,000		 96.25%
RELIANCE 27-Jun-19 1,327.05 51.40 4.03% 1,345.00
1,305.00		 1,327.89 2,123,000 647,500 43.88% 1,948,000
780,500		 149.58%
TATACOMM 30-May-19 554.05 -0.35 -0.06% 588.85
547.50		 554.50 2,203,000 3,000 0.14% 536,000
396,000		 35.35%
ACC 30-May-19 1,670.80 64.25 4.00% 1,688.45
1,638.40		 1,669.29 2,218,400 264,000 13.51% 1,516,400
1,058,000		 43.33%
IDBI 27-Jun-19 37.70 3.20 9.28% 37.70
35.70		 36.88 2,230,000 80,000 3.72% 450,000
310,000		 45.16%
UBL 30-May-19 1,373.00 10.70 0.79% 1,389.80
1,351.55		 1,364.44 2,247,000 742,700 49.37% 2,091,600
777,000		 169.19%
BRITANNIA 30-May-19 2,802.10 24.60 0.89% 2,839.95
2,720.50		 2,805.04 2,276,000 64,400 2.91% 453,400
759,600		 -40.31%
TV18BRDCST 27-Jun-19 29.10 1.60 5.82% 29.20
28.10		 28.96 2,288,000 208,000 10.00% 572,000
390,000		 46.67%
JUSTDIAL 30-May-19 651.00 27.85 4.47% 653.50
618.95		 641.08 2,331,000 218,400 10.34% 3,889,200
9,562,000		 -59.33%
VGUARD 30-May-19 210.15 2.75 1.33% 212.90
208.50		 210.60 2,346,000 -90,000 -3.69% 732,000
357,000		 105.04%
HEROMOTOCO 30-May-19 2,712.45 83.80 3.19% 2,744.85
2,635.60		 2,695.04 2,372,800 35,400 1.51% 1,006,200
1,552,200		 -35.18%
COLPAL 30-May-19 1,169.00 21.65 1.89% 1,174.75
1,141.35		 1,158.21 2,373,000 -108,500 -4.37% 517,300
754,600		 -31.45%
BANKBARODA 27-Jun-19 122.95 9.95 8.81% 125.30
116.50		 121.61 2,432,000 620,000 34.22% 3,184,000
1,780,000		 78.88%
STAR 30-May-19 419.80 8.10 1.97% 423.90
412.80		 418.47 2,437,600 55,000 2.31% 905,300
1,555,400		 -41.80%
ULTRACEMCO 30-May-19 4,776.95 279.30 6.21% 4,822.75
4,557.75		 4,737.32 2,449,600 173,800 7.64% 1,666,800
902,600		 84.67%
HINDALCO 27-Jun-19 199.00 5.95 3.08% 201.30
195.00		 198.78 2,488,500 -10,500 -0.42% 682,500
1,410,500		 -51.61%
FEDERALBNK 27-Jun-19 104.10 4.95 4.99% 107.40
101.20		 104.58 2,499,000 21,000 0.85% 2,765,000
2,562,000		 7.92%
DIVISLAB 30-May-19 1,670.00 31.10 1.90% 1,685.00
1,640.15		 1,657.26 2,576,400 20,000 0.78% 640,000
609,600		 4.99%
IGL 30-May-19 313.90 8.50 2.78% 316.30
308.25		 313.19 2,615,250 148,500 6.02% 1,842,500
1,713,250		 7.54%
INDUSINDBK 27-Jun-19 1,459.95 90.10 6.58% 1,470.00
1,391.00		 1,436.21 2,723,400 48,900 1.83% 378,900
268,800		 40.96%
RAYMOND 30-May-19 823.00 26.30 3.30% 834.40
805.10		 824.41 2,766,400 219,200 8.61% 1,499,200
802,400		 86.84%
IDEA 25-Jul-19 12.75 0.50 4.08% 13.05
12.75		 12.85 2,828,000 196,000 7.45% 252,000
336,000		 -25.00%
NIFTY 27-Jun-19 11,853.40 392.85 3.43% 11,890.00
11,639.95		 11,760.53 2,941,275 628,950 27.20% 1,436,100
855,825		 67.80%
INFY 27-Jun-19 716.50 -3.00 -0.42% 720.45
701.15		 712.98 2,949,600 546,000 22.72% 1,533,600
1,120,800		 36.83%
JUBLFOOD 30-May-19 1,302.50 25.95 2.03% 1,311.95
1,274.00		 1,294.71 3,035,500 104,000 3.55% 1,972,500
3,439,000		 -42.64%
MARUTI 30-May-19 7,043.30 307.00 4.56% 7,170.00
6,899.45		 7,043.06 3,067,875 138,150 4.72% 1,374,900
1,135,125		 21.12%
BAJAJ-AUTO 30-May-19 3,019.40 -19.75 -0.65% 3,090.00
2,953.50		 3,002.13 3,127,250 45,500 1.48% 1,619,500
5,791,250		 -72.04%
ADANIENT 27-Jun-19 145.10 25.40 21.22% 146.90
129.15		 138.78 3,180,000 144,000 4.74% 1,052,000
316,000		 232.91%
UJJIVAN 30-May-19 336.15 27.05 8.75% 341.40
317.95		 331.03 3,193,600 -177,600 -5.27% 5,974,400
7,091,200		 -15.75%
SRTRANSFIN 30-May-19 1,102.75 67.85 6.56% 1,122.65
1,072.35		 1,101.80 3,196,800 46,800 1.49% 1,390,200
1,559,400		 -10.85%
WOCKPHARMA 30-May-19 389.70 23.30 6.36% 393.30
371.85		 381.39 3,204,000 -102,600 -3.10% 1,057,500
915,300		 15.54%
INDIGO 30-May-19 1,463.80 -16.65 -1.12% 1,533.70
1,446.45		 1,476.62 3,237,000 394,200 13.87% 3,663,600
12,675,600		 -71.10%
MUTHOOTFIN 30-May-19 621.50 39.35 6.76% 626.95
591.85		 616.39 3,270,000 375,000 12.95% 2,295,000
1,776,000		 29.22%
PIDILITIND 30-May-19 1,204.40 37.25 3.19% 1,209.30
1,173.35		 1,196.53 3,304,500 422,500 14.66% 1,351,500
1,313,000		 2.93%
BSOFT 30-May-19 89.10 1.60 1.83% 89.75
86.85		 88.61 3,314,250 22,500 0.68% 528,750
1,190,250		 -55.58%
ICICIBANK 27-Jun-19 411.75 19.45 4.96% 415.80
403.50		 410.77 3,330,250 759,000 29.52% 2,487,375
1,381,875		 80.00%
NATIONALUM 27-Jun-19 51.50 2.40 4.89% 51.80
50.20		 51.24 3,496,000 328,000 10.35% 1,344,000
1,208,000		 11.26%
IFCI 27-Jun-19 10.00 1.05 11.73% 10.10
9.30		 9.80 3,535,000 315,000 9.78% 980,000
840,000		 16.67%
TATACHEM 30-May-19 615.90 -6.45 -1.04% 638.35
614.70		 624.46 3,716,250 472,500 14.57% 1,967,250
4,415,250		 -55.44%
HINDZINC 30-May-19 261.80 7.10 2.79% 262.50
256.50		 260.14 3,830,400 144,000 3.91% 976,000
1,107,200		 -11.85%
DRREDDY 30-May-19 2,580.00 -174.70 -6.34% 2,780.05
2,543.45		 2,602.13 3,839,000 376,750 10.88% 3,363,000
3,420,250		 -1.67%
CENTURYTEX 30-May-19 985.05 68.90 7.52% 989.50
934.60		 970.26 3,847,200 -166,800 -4.16% 2,197,800
844,200		 160.34%
BHEL 27-Jun-19 67.25 4.65 7.43% 67.35
64.55		 66.04 3,900,000 1,095,000 39.04% 2,820,000
997,500		 182.71%
ASHOKLEY 27-Jun-19 87.40 2.25 2.64% 89.05
87.05		 88.21 4,024,000 1,416,000 54.29% 3,508,000
1,188,000		 195.29%
PEL 30-May-19 2,276.00 137.30 6.42% 2,308.65
2,192.20		 2,266.03 4,070,658 180,898 4.65% 1,531,140
1,510,906		 1.34%
CANFINHOME 30-May-19 356.35 35.75 11.15% 359.60
327.95		 347.79 4,114,800 480,600 13.22% 2,912,400
1,045,800		 178.49%
TATAMOTORS 27-Jun-19 187.60 9.60 5.39% 191.00
180.75		 186.50 4,142,000 188,000 4.75% 2,358,000
1,376,000		 71.37%
WIPRO 27-Jun-19 288.00 3.45 1.21% 288.65
285.25		 286.99 4,172,800 67,200 1.64% 1,196,800
1,008,000		 18.73%
GLENMARK 30-May-19 576.90 -5.40 -0.93% 598.90
575.65		 583.70 4,208,000 131,000 3.21% 1,072,000
920,000		 16.52%
JETAIRWAYS 30-May-19 110.95 2.65 2.45% 112.90
103.05		 107.30 4,254,800 -121,000 -2.77% 1,705,000
1,386,000		 23.02%
INDIANB 30-May-19 253.70 17.05 7.20% 258.40
239.95		 250.92 4,286,000 94,000 2.24% 3,730,000
2,556,000		 45.93%
HAVELLS 30-May-19 754.40 17.10 2.32% 758.90
740.70		 750.39 4,409,000 -18,000 -0.41% 915,000
1,924,000		 -52.44%
MRPL 30-May-19 62.95 1.45 2.36% 65.15
62.50		 63.60 4,697,000 -217,000 -4.42% 2,492,000
1,162,000		 114.46%
ICICIPRULI 30-May-19 357.05 19.95 5.92% 360.80
343.90		 351.95 4,837,500 351,000 7.82% 2,422,500
1,485,000		 63.13%
RPOWER 27-Jun-19 6.90 0.85 14.05% 6.95
6.25		 6.53 4,848,000 720,000 17.44% 1,808,000
864,000		 109.26%
DCBBANK 30-May-19 226.65 10.05 4.64% 228.35
220.05		 225.06 4,972,500 121,500 2.50% 6,709,500
4,756,500		 41.06%
PNB 27-Jun-19 88.70 5.10 6.10% 90.00
86.30		 88.18 5,089,000 553,000 12.19% 4,571,000
3,136,000		 45.76%
VOLTAS 30-May-19 588.25 13.40 2.33% 608.00
584.60		 591.11 5,094,000 -28,000 -0.55% 2,043,000
2,339,000		 -12.65%
UNIONBANK 27-Jun-19 74.90 3.85 5.42% 75.65
73.45		 74.80 5,110,000 28,000 0.55% 1,820,000
1,323,000		 37.57%
TATAPOWER 27-Jun-19 64.70 4.00 6.59% 67.35
62.80		 65.51 5,346,000 135,000 2.59% 2,862,000
1,179,000		 142.75%
ASIANPAINT 30-May-19 1,369.30 44.65 3.37% 1,375.30
1,337.80		 1,357.60 5,367,000 78,600 1.49% 1,450,800
1,437,600		 0.92%
GODREJCP 30-May-19 680.40 10.15 1.51% 686.35
671.60		 678.09 5,382,600 97,800 1.85% 1,013,400
1,962,600		 -48.36%
BAJFINANCE 30-May-19 3,415.25 102.30 3.09% 3,450.00
3,345.05		 3,395.26 5,587,000 -35,750 -0.64% 3,507,250
10,873,000		 -67.74%
RBLBANK 30-May-19 685.30 27.75 4.22% 690.00
673.40		 684.19 5,659,200 498,000 9.65% 3,693,600
6,123,600		 -39.68%
SBIN 27-Jun-19 346.45 25.10 7.81% 348.00
334.45		 341.99 5,727,000 1,392,000 32.11% 5,079,000
1,830,000		 177.54%
SUNTV 30-May-19 561.65 25.10 4.68% 568.30
541.65		 555.94 5,764,000 122,000 2.16% 3,145,000
1,826,000		 72.23%
ESCORTS 30-May-19 584.00 23.05 4.11% 595.80
571.45		 585.61 5,944,400 545,600 10.11% 5,387,800
5,903,700		 -8.74%
CASTROLIND 30-May-19 146.10 2.40 1.67% 147.80
144.60		 146.10 6,235,600 554,200 9.75% 1,550,400
1,135,600		 36.53%
TCS 30-May-19 2,132.40 29.90 1.42% 2,148.25
2,050.05		 2,109.45 6,253,000 443,250 7.63% 3,019,250
2,356,750		 28.11%
TCS 27-Jun-19 2,129.15 31.50 1.50% 2,144.70
2,047.60		 2,109.63 6,345,500 101,500 1.63% 372,750
267,500		 39.35%
GMRINFRA 27-Jun-19 16.00 0.60 3.90% 16.20
15.90		 15.99 6,480,000 1,215,000 23.08% 1,845,000
2,250,000		 -18.00%
OIL 30-May-19 182.40 5.10 2.88% 184.00
179.25		 181.92 6,594,060 560,835 9.30% 1,743,687
1,074,084		 62.34%
ARVIND 30-May-19 81.15 6.75 9.07% 83.30
75.30		 80.10 6,670,000 344,000 5.44% 8,116,000
9,824,000		 -17.39%
BIOCON 30-May-19 520.35 -2.00 -0.38% 532.85
511.20		 521.48 7,109,100 250,200 3.65% 2,269,800
3,096,000		 -26.69%
BHARATFIN 30-May-19 911.70 60.40 7.10% 916.90
869.60		 892.87 7,239,500 77,000 1.08% 1,360,000
1,536,000		 -11.46%
TVSMOTOR 30-May-19 490.00 19.30 4.10% 493.00
476.60		 487.48 7,261,000 386,000 5.61% 2,929,000
2,007,000		 45.94%
SAIL 27-Jun-19 51.30 3.25 6.76% 52.15
49.10		 50.76 7,380,000 36,000 0.49% 6,012,000
4,320,000		 39.17%
MARICO 30-May-19 365.20 3.55 0.98% 370.25
362.55		 366.33 7,612,800 325,000 4.46% 2,303,600
2,259,400		 1.96%
INFRATEL 30-May-19 270.65 1.25 0.46% 276.40
268.45		 271.92 7,742,000 262,000 3.50% 1,212,000
1,656,000		 -26.81%
LICHSGFIN 30-May-19 524.75 24.05 4.80% 528.05
508.00		 521.82 7,849,600 456,500 6.17% 2,563,000
3,393,500		 -24.47%
SOUTHBANK 27-Jun-19 14.10 0.70 5.22% 14.20
13.75		 14.07 7,986,981 1,159,935 16.99% 2,353,011
2,021,601		 16.39%
ENGINERSIN 30-May-19 115.45 6.85 6.31% 116.70
110.70		 114.53 8,027,800 1,476,000 22.53% 6,871,600
2,402,600		 186.01%
MANAPPURAM 30-May-19 125.00 2.40 1.96% 126.80
124.05		 125.41 8,094,000 654,000 8.79% 5,910,000
14,736,000		 -59.89%
TITAN 30-May-19 1,235.35 39.90 3.34% 1,238.65
1,207.60		 1,222.53 8,567,250 362,250 4.41% 4,416,000
5,422,500		 -18.56%
IRB 30-May-19 127.30 8.10 6.80% 134.80
122.70		 127.60 8,716,800 592,000 7.29% 7,520,000
4,476,800		 67.98%
INDUSINDBK 30-May-19 1,469.20 89.85 6.51% 1,479.20
1,403.50		 1,446.23 8,811,900 162,900 1.88% 5,397,900
4,219,800		 27.92%
LUPIN 30-May-19 761.00 7.25 0.96% 767.95
746.45		 756.05 8,819,300 272,300 3.19% 2,977,800
4,537,400		 -34.37%
EQUITAS 30-May-19 135.70 7.60 5.93% 138.40
131.90		 135.73 8,868,000 612,000 7.41% 4,936,000
3,820,000		 29.21%
CANBK 30-May-19 267.80 21.20 8.60% 269.90
255.45		 263.73 8,962,000 1,092,000 13.88% 12,742,000
8,530,000		 49.38%
EXIDEIND 30-May-19 215.85 7.75 3.72% 216.85
210.90		 214.77 9,022,000 264,000 3.01% 2,466,000
1,250,000		 97.28%
APOLLOTYRE 30-May-19 182.35 5.50 3.11% 187.40
179.95		 184.01 9,345,000 462,000 5.20% 4,977,000
5,148,000		 -3.32%
GSFC 30-May-19 97.55 1.40 1.46% 100.20
97.10		 98.60 9,541,000 822,500 9.43% 3,651,900
1,706,100		 114.05%
LT 30-May-19 1,449.95 84.10 6.16% 1,456.00
1,393.20		 1,434.92 9,545,625 1,116,000 13.24% 5,679,000
3,387,375		 67.65%
HCLTECH 30-May-19 1,078.00 12.25 1.15% 1,085.90
1,052.50		 1,068.11 9,596,300 266,000 2.85% 2,225,300
1,716,400		 29.65%
ORIENTBANK 30-May-19 95.65 5.45 6.04% 97.35
91.20		 95.33 10,325,000 0 0.00% 10,360,000
9,835,000		 5.34%
HINDUNILVR 30-May-19 1,773.00 31.15 1.79% 1,781.90
1,737.90		 1,758.23 10,359,300 20,700 0.20% 1,471,200
2,457,300		 -40.13%
KOTAKBANK 30-May-19 1,488.30 30.65 2.10% 1,496.00
1,458.10		 1,476.91 10,477,200 1,214,800 13.12% 5,608,400
6,278,400		 -10.67%
BHARATFORG 30-May-19 473.00 16.85 3.69% 494.30
462.45		 480.65 10,620,000 1,736,400 19.55% 11,114,400
1,227,600		 805.38%
PCJEWELLER 30-May-19 106.80 8.95 9.15% 109.60
96.70		 104.36 10,679,500 539,500 5.32% 12,233,000
17,400,500		 -29.70%
MCDOWELL-N 30-May-19 557.25 23.65 4.43% 559.45
535.55		 549.41 10,820,000 293,750 2.79% 4,058,750
2,826,250		 43.61%
TECHM 30-May-19 783.40 -4.05 -0.51% 793.60
766.10		 774.47 11,022,000 878,400 8.66% 4,028,400
2,586,000		 55.78%
GRASIM 30-May-19 888.20 56.10 6.74% 893.25
848.35		 875.52 11,140,500 618,750 5.88% 3,700,500
1,798,500		 105.75%
M&MFIN 30-May-19 408.75 28.80 7.58% 412.40
394.70		 406.46 11,495,000 486,250 4.42% 4,920,000
2,186,250		 125.04%
HDFCBANK 30-May-19 2,431.85 65.60 2.77% 2,435.05
2,382.30		 2,401.70 11,894,250 1,494,750 14.37% 6,728,750
5,662,750		 18.82%
ADANIPOWER 25-Jul-19 38.75 0.00 0.00% 0.00
0.00		 0.00 12,080,000 0 0.00% 0
0		 -
GAIL 30-May-19 345.45 11.05 3.30% 350.70
340.00		 343.87 12,217,527 296,037 2.48% 5,363,337
3,317,748		 61.66%
KTKBANK 30-May-19 114.40 4.35 3.95% 115.55
112.30		 114.15 12,323,400 -173,900 -1.39% 4,051,400
4,230,000		 -4.22%
INFIBEAM 30-May-19 46.15 3.60 8.46% 46.85
43.75		 45.27 12,432,000 -416,000 -3.24% 6,764,000
2,888,000		 134.21%
UPL 30-May-19 994.80 28.10 2.91% 998.75
958.35		 979.67 12,478,200 -275,400 -2.16% 6,405,600
10,413,600		 -38.49%
PETRONET 30-May-19 236.40 -1.25 -0.53% 244.40
236.00		 240.63 12,516,000 813,000 6.95% 4,107,000
8,091,000		 -49.24%
RELINFRA 30-May-19 118.25 10.10 9.34% 119.90
112.15		 116.51 12,554,100 1,019,200 8.84% 7,763,600
10,472,800		 -25.87%
RELCAPITAL 30-May-19 122.55 8.25 7.22% 125.00
116.00		 120.97 13,264,500 1,434,000 12.12% 12,226,500
21,247,500		 -42.46%
CIPLA 30-May-19 565.85 20.55 3.77% 568.25
551.60		 560.08 13,308,000 411,000 3.19% 3,886,000
3,903,000		 -0.44%
BHARTIARTL 27-Jun-19 338.15 7.60 2.30% 342.35
332.90		 337.30 13,473,429 205,461 1.55% 969,924
1,003,242		 -3.32%
CADILAHC 30-May-19 249.15 -0.70 -0.28% 256.85
248.30		 251.87 13,584,000 446,400 3.40% 3,273,600
5,561,600		 -41.14%
NHPC 30-May-19 23.20 0.95 4.27% 23.20
22.60		 22.91 14,256,000 -459,000 -3.12% 3,888,000
3,159,000		 23.08%
SUZLON 27-Jun-19 5.70 0.35 6.54% 5.85
5.50		 5.68 14,440,000 684,000 4.97% 2,128,000
1,748,000		 21.74%
DABUR 30-May-19 379.85 8.55 2.30% 382.85
374.50		 379.31 15,176,250 357,500 2.41% 4,232,500
6,362,500		 -33.48%
HINDPETRO 30-May-19 297.00 21.50 7.80% 302.10
283.65		 295.36 15,306,900 1,268,400 9.04% 13,049,400
9,884,700		 32.02%
IDFCFIRSTB 27-Jun-19 43.50 1.65 3.94% 43.95
42.60		 43.18 15,660,000 1,044,000 7.14% 2,976,000
2,340,000		 27.18%
BPCL 30-May-19 392.90 16.75 4.45% 397.65
383.10		 391.28 15,958,800 1,526,400 10.58% 8,123,400
9,459,000		 -14.12%
TATAGLOBAL 30-May-19 230.95 -3.05 -1.30% 240.00
230.15		 234.64 16,065,000 931,500 6.16% 8,001,000
23,485,500		 -65.93%
INDIACEM 30-May-19 102.30 6.50 6.78% 104.40
98.85		 102.08 16,371,000 1,750,500 11.97% 13,810,500
6,867,000		 101.11%
ADANIPORTS 30-May-19 394.35 25.90 7.03% 399.65
376.85		 390.91 17,220,000 1,977,500 12.97% 16,020,000
5,882,500		 172.33%
AUROPHARMA 30-May-19 667.40 -3.40 -0.51% 682.00
658.55		 669.28 17,842,000 535,000 3.09% 7,891,000
19,317,000		 -59.15%
IBULHSGFIN 30-May-19 816.00 92.45 12.78% 818.50
746.95		 783.40 17,875,000 1,145,000 6.84% 10,407,500
6,786,000		 53.37%
ALBK 30-May-19 46.15 3.60 8.46% 46.95
43.65		 45.39 18,213,000 -390,000 -2.10% 14,521,000
5,889,000		 146.58%
NIFTY 30-May-19 11,808.50 382.70 3.35% 11,846.75
11,601.10		 11,716.76 18,234,150 2,207,850 13.78% 12,357,150
12,080,400		 2.29%
ZEEL 30-May-19 362.00 -10.30 -2.77% 394.80
356.00		 366.74 18,986,500 243,100 1.30% 17,830,800
26,037,700		 -31.52%
YESBANK 27-Jun-19 141.45 8.20 6.15% 144.40
136.40		 140.40 19,302,500 2,695,000 16.23% 9,310,000
10,120,250		 -8.01%
POWERGRID 30-May-19 188.15 5.45 2.98% 188.55
184.65		 187.08 19,456,000 148,000 0.77% 4,380,000
4,744,000		 -7.67%
NMDC 30-May-19 96.60 5.70 6.27% 97.60
92.80		 95.63 20,130,000 540,000 2.76% 5,820,000
3,690,000		 57.72%
M&M 30-May-19 651.20 29.50 4.75% 665.40
630.90		 652.83 20,353,000 1,904,000 10.32% 7,021,000
3,943,000		 78.06%
DHFL 30-May-19 125.55 13.40 11.95% 126.75
116.60		 122.92 20,679,000 2,494,500 13.72% 15,817,500
14,458,500		 9.40%
AMBUJACEM 30-May-19 227.50 8.55 3.91% 229.80
220.15		 226.74 21,222,500 765,000 3.74% 9,092,500
4,830,000		 88.25%
JINDALSTEL 30-May-19 163.80 6.90 4.40% 169.70
160.65		 165.53 22,169,250 1,282,500 6.14% 12,946,500
7,926,750		 63.33%
BANKINDIA 30-May-19 89.50 7.65 9.35% 90.55
84.60		 87.74 22,452,000 -1,080,000 -4.59% 30,618,000
32,610,000		 -6.11%
PFC 30-May-19 117.85 8.40 7.67% 119.50
111.55		 116.20 22,456,400 1,097,400 5.14% 13,137,800
7,396,600		 77.62%
ADANIPOWER 27-Jun-19 46.95 5.65 13.68% 47.80
43.25		 45.52 23,440,000 1,220,000 5.49% 5,240,000
9,200,000		 -43.04%
SYNDIBANK 30-May-19 34.70 2.50 7.76% 35.30
33.35		 34.39 24,705,000 -1,425,000 -5.45% 14,190,000
12,810,000		 10.77%
CGPOWER 30-May-19 38.90 3.15 8.81% 39.40
36.55		 38.15 24,900,000 480,000 1.97% 12,852,000
10,716,000		 19.93%
BHARTIARTL 30-May-19 336.65 7.00 2.12% 341.00
331.25		 336.00 25,823,301 -179,547 -0.69% 8,651,574
8,007,426		 8.04%
JISLJALEQS 30-May-19 52.05 1.80 3.58% 52.95
50.95		 52.15 26,271,000 36,000 0.14% 6,381,000
5,904,000		 8.08%
HDFC 30-May-19 2,127.80 127.90 6.40% 2,129.55
2,032.90		 2,078.81 26,749,000 566,500 2.16% 6,565,000
5,257,000		 24.88%
BEL 30-May-19 99.40 7.35 7.98% 100.15
95.00		 98.00 26,928,000 1,332,000 5.20% 23,382,000
12,000,000		 94.85%
L&TFH 30-May-19 125.55 8.00 6.81% 127.35
121.85		 125.11 27,562,500 1,755,000 6.80% 23,400,000
10,044,000		 132.97%
TATAMTRDVR 30-May-19 88.15 4.70 5.63% 89.15
84.00		 87.00 27,683,000 756,200 2.81% 5,430,200
3,081,800		 76.20%
IDBI 30-May-19 37.30 2.80 8.12% 37.55
35.15		 36.72 28,150,000 1,130,000 4.18% 5,730,000
4,940,000		 15.99%
TATASTEEL 30-May-19 483.80 14.40 3.07% 496.45
478.00		 487.91 28,387,055 1,523,596 5.67% 14,138,886
10,611,061		 33.25%
RECLTD 30-May-19 146.70 10.05 7.35% 147.30
138.95		 144.03 28,530,000 2,076,000 7.85% 16,794,000
11,700,000		 43.54%
COALINDIA 30-May-19 237.00 0.15 0.06% 243.50
236.90		 239.38 28,681,400 836,000 3.00% 4,371,400
6,122,600		 -28.60%
NBCC 30-May-19 57.20 4.05 7.62% 57.75
55.50		 56.84 28,720,000 -176,000 -0.61% 12,176,000
7,216,000		 68.74%
WIPRO 30-May-19 289.90 3.50 1.22% 290.85
287.10		 289.00 32,003,200 1,558,400 5.12% 8,400,000
13,724,800		 -38.80%
HINDALCO 30-May-19 197.90 6.15 3.21% 200.20
193.85		 197.65 32,630,500 -220,500 -0.67% 12,393,500
28,843,500		 -57.03%
NCC 30-May-19 104.45 9.85 10.41% 105.35
98.40		 102.18 33,912,000 4,352,000 14.72% 39,880,000
28,000,000		 42.43%
NATIONALUM 30-May-19 51.10 2.25 4.61% 51.55
49.80		 50.86 33,960,000 -360,000 -1.05% 7,200,000
7,352,000		 -2.07%
AXISBANK 30-May-19 786.60 36.35 4.85% 792.60
761.00		 777.54 34,154,400 2,046,000 6.37% 18,766,800
16,182,000		 15.97%
UNIONBANK 30-May-19 74.30 3.65 5.17% 75.50
72.20		 74.25 34,846,000 1,771,000 5.35% 19,901,000
14,735,000		 35.06%
VEDL 30-May-19 166.70 5.25 3.25% 168.70
164.65		 166.70 36,473,400 680,800 1.90% 8,664,100
12,072,700		 -28.23%
MOTHERSUMI 30-May-19 125.55 7.90 6.71% 126.45
120.50		 123.39 36,733,650 2,291,400 6.65% 12,064,050
12,274,950		 -1.72%
ITC 27-Jun-19 302.75 5.05 1.70% 303.75
299.45		 301.72 39,904,800 1,015,200 2.61% 2,448,000
1,250,400		 95.78%
ADANIENT 30-May-19 144.60 25.30 21.21% 146.40
128.45		 138.51 41,904,000 2,240,000 5.65% 44,076,000
11,752,000		 275.05%
ITC 30-May-19 300.95 5.00 1.69% 302.30
297.55		 299.97 43,480,800 1,548,000 3.69% 11,498,400
15,595,200		 -26.27%
IOC 30-May-19 158.80 8.80 5.87% 159.55
149.15		 156.44 43,750,000 1,774,500 4.23% 16,614,500
31,094,000		 -46.57%
JSWSTEEL 30-May-19 285.00 7.90 2.85% 294.50
281.80		 287.42 44,577,000 1,738,500 4.06% 11,719,500
5,593,500		 109.52%
RELIANCE 30-May-19 1,321.55 50.85 4.00% 1,339.00
1,306.80		 1,322.53 44,608,500 1,681,500 3.92% 16,429,000
15,239,500		 7.81%
BHEL 30-May-19 66.35 4.05 6.50% 67.00
64.15		 65.75 45,585,000 5,115,000 12.64% 27,847,500
11,910,000		 133.82%
FEDERALBNK 30-May-19 103.85 5.25 5.32% 107.00
100.40		 104.41 46,305,000 7,539,000 19.45% 47,971,000
27,741,000		 72.92%
DLF 30-May-19 172.75 7.90 4.79% 175.55
168.85		 172.20 46,768,800 1,401,400 3.09% 16,450,200
12,927,200		 27.25%
BANKBARODA 30-May-19 122.70 10.35 9.21% 124.80
115.75		 120.29 47,768,000 3,572,000 8.08% 44,840,000
29,712,000		 50.92%
INFY 30-May-19 722.30 -3.80 -0.52% 726.35
705.70		 717.96 51,174,000 3,759,600 7.93% 12,069,600
10,962,000		 10.10%
SUNPHARMA 30-May-19 416.60 7.35 1.80% 429.30
410.50		 415.95 51,574,600 127,600 0.25% 6,070,900
12,483,900		 -51.37%
IFCI 30-May-19 9.90 0.95 10.61% 10.00
9.25		 9.69 53,340,000 -1,260,000 -2.31% 11,025,000
7,070,000		 55.94%
NTPC 30-May-19 128.75 3.05 2.43% 129.40
126.30		 128.30 53,539,200 3,057,600 6.06% 10,881,600
9,076,800		 19.88%
TV18BRDCST 30-May-19 28.85 1.50 5.48% 29.15
27.85		 28.73 54,054,000 -1,014,000 -1.84% 10,998,000
7,228,000		 52.16%
TATAMOTORS 30-May-19 186.95 9.90 5.59% 190.25
179.65		 185.52 55,414,000 5,378,000 10.75% 39,874,000
23,858,000		 67.13%
TATAPOWER 30-May-19 65.60 4.00 6.49% 68.20
63.40		 66.55 57,114,000 432,000 0.76% 24,435,000
7,452,000		 227.90%
ONGC 30-May-19 176.00 8.25 4.92% 177.25
170.50		 174.03 61,091,250 1,173,750 1.96% 9,956,250
9,716,250		 2.47%
SBIN 30-May-19 344.45 25.05 7.84% 346.40
331.60		 339.90 67,230,000 11,907,000 21.52% 88,332,000
58,668,000		 50.56%
DISHTV 30-May-19 30.35 0.85 2.88% 31.50
29.00		 30.42 68,680,000 5,024,000 7.89% 19,664,000
17,952,000		 9.54%
IDFC 30-May-19 37.60 1.65 4.59% 38.90
36.50		 37.69 68,851,200 2,019,600 3.02% 11,734,800
7,867,200		 49.16%
ASHOKLEY 30-May-19 86.95 2.30 2.72% 88.65
86.65		 87.79 71,100,000 8,008,000 12.69% 32,528,000
16,488,000		 97.28%
SAIL 30-May-19 51.05 3.25 6.80% 51.85
48.85		 50.74 77,004,000 3,192,000 4.32% 53,076,000
33,408,000		 58.87%
IDEA 27-Jun-19 12.50 0.50 4.17% 13.10
12.00		 12.58 81,041,572 854,324 1.07% 8,324,692
9,635,980		 -13.61%
PNB 30-May-19 88.20 5.20 6.27% 89.55
85.65		 87.75 88,277,000 3,367,000 3.97% 56,224,000
43,799,000		 28.37%
ICICIBANK 30-May-19 410.00 19.55 5.01% 414.20
401.90		 408.70 91,883,000 6,785,625 7.97% 48,852,375
33,721,875		 44.87%
SOUTHBANK 30-May-19 13.95 0.60 4.49% 14.15
13.65		 13.93 93,490,761 -1,458,204 -1.54% 21,939,342
18,492,678		 18.64%
RPOWER 30-May-19 6.85 0.85 14.17% 6.90
6.20		 6.52 94,576,000 1,760,000 1.90% 38,160,000
21,440,000		 77.99%
YESBANK 30-May-19 142.75 8.35 6.21% 145.60
137.35		 141.66 108,466,750 4,751,250 4.58% 63,262,500
108,094,000		 -41.47%
IDFCFIRSTB 30-May-19 43.30 1.60 3.84% 43.50
42.45		 42.97 110,184,000 4,296,000 4.06% 24,096,000
22,536,000		 6.92%
ADANIPOWER 30-May-19 46.10 5.35 13.13% 47.55
42.60		 45.02 127,680,000 3,900,000 3.15% 44,420,000
26,320,000		 68.77%
GMRINFRA 30-May-19 15.80 0.50 3.27% 16.35
15.50		 15.89 190,575,000 3,465,000 1.85% 29,070,000
22,770,000		 27.67%
SUZLON 30-May-19 5.65 0.40 7.62% 5.80
5.45		 5.63 261,212,000 -2,204,000 -0.84% 32,528,000
17,404,000		 86.90%
IDEA 30-May-19 12.45 0.55 4.62% 13.05
11.85		 12.56 525,727,148 14,543,376 2.85% 133,711,640
164,010,340		 -18.47%
Sections
Desktop Version »
Follow us on
Available On
PCI DSS Compliant
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.