Get App

Co-Partners

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
Follow us on
Available On
PCI DSS Compliant