Plus Financial Times
Selected Articles from Financial Times on Moneycontrol Pro
English
Specials
Moneycontrol Be a PRO
Plus Financial Times
Selected Articles from
Financial Times on Moneycontrol Pro
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Nov 27, 15:29
in for
Symbol Expiry Date Last Price Chg
(Rs)		 Chg
(%)		 High
Low		 Average
Price		 Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume		 % Change
BRITANNIA 25-Feb-21 3,634.00 52.70 1.47% 3,634.00
3,634.00		 3,634.00 200 200 0.00% 200
0		 -
EICHERMOT 25-Feb-21 2,623.50 50.90 1.98% 2,623.50
2,610.00		 2,616.75 350 350 0.00% 700
0		 -
BALKRISIND 25-Feb-21 1,687.75 66.40 4.10% 1,687.75
1,687.75		 1,687.75 400 400 0.00% 400
0		 -
DIVISLAB 25-Feb-21 3,606.00 29.20 0.82% 3,610.00
3,606.00		 3,608.00 400 400 0.00% 400
0		 -
PAGEIND 28-Jan-21 22,875.35 -73.65 -0.32% 22,955.45
22,875.35		 22,915.40 420 60 16.67% 60
510		 -88.24%
ACC 25-Feb-21 1,690.20 -17.85 -1.05% 1,690.20
1,690.20		 1,690.20 500 500 0.00% 500
0		 -
DRREDDY 25-Feb-21 4,930.00 -16.30 -0.33% 4,960.00
4,930.00		 4,937.50 500 500 0.00% 500
0		 -
MARUTI 25-Feb-21 7,117.40 59.00 0.84% 7,155.00
7,107.50		 7,123.11 500 500 0.00% 800
0		 -
ASIANPAINT 25-Feb-21 2,209.40 34.30 1.58% 2,209.40
2,198.00		 2,203.70 600 600 0.00% 600
0		 -
BAJAJFINSV 25-Feb-21 8,850.00 -37.45 -0.42% 8,935.20
8,835.00		 8,881.78 625 625 0.00% 875
0		 -
TITAN 25-Feb-21 1,340.00 0.40 0.03% 1,340.00
1,340.00		 1,340.00 750 750 0.00% 750
0		 -
LUPIN 25-Feb-21 906.00 -1.80 -0.20% 906.00
906.00		 906.00 850 850 0.00% 850
0		 -
HINDUNILVR 25-Feb-21 2,159.50 -14.45 -0.66% 2,177.00
2,159.50		 2,170.63 900 900 0.00% 900
0		 -
SHREECEM 28-Jan-21 24,050.35 -528.95 -2.15% 24,514.60
23,900.00		 24,305.84 1,050 250 31.25% 350
1,900		 -81.58%
BERGEPAINT 25-Feb-21 648.65 3.65 0.57% 648.65
648.65		 648.65 1,100 1,100 0.00% 1,100
0		 -
HDFC 25-Feb-21 2,253.25 -5.70 -0.25% 2,288.45
2,236.30		 2,254.55 1,200 1,200 0.00% 2,100
0		 -
TECHM 25-Feb-21 0.00 -864.95 -100.00% 0.00
0.00		 0.00 1,200 1,200 0.00% 0
0		 -
MRF 28-Jan-21 76,436.95 784.20 1.04% 77,200.00
75,375.75		 76,194.47 1,240 460 58.97% 1,490
1,190		 25.21%
M&M 25-Feb-21 736.00 0.80 0.11% 742.60
733.40		 738.60 1,400 1,400 0.00% 7,000
0		 -
SUNPHARMA 25-Feb-21 522.90 6.50 1.26% 522.90
522.90		 522.90 1,400 1,400 0.00% 1,400
0		 -
ICICIPRULI 25-Feb-21 451.00 -7.60 -1.66% 451.00
451.00		 451.00 1,500 1,500 0.00% 1,500
0		 -
CONCOR 25-Feb-21 416.55 5.40 1.31% 416.55
416.55		 416.55 1,563 1,563 0.00% 1,563
0		 -
PVR 25-Feb-21 1,286.00 -37.90 -2.86% 1,300.00
1,286.00		 1,294.30 1,628 1,628 0.00% 1,628
0		 -
TATASTEEL 25-Feb-21 585.00 11.35 1.98% 585.00
585.00		 585.00 1,700 1,700 0.00% 1,700
0		 -
INDUSINDBK 25-Feb-21 870.00 11.65 1.36% 870.00
859.95		 864.97 1,800 1,800 0.00% 4,500
0		 -
BANKNIFTY 25-Feb-21 29,677.20 -143.45 -0.48% 29,805.35
29,501.00		 29,655.95 1,825 1,825 0.00% 13,950
0		 -
SRF 28-Jan-21 5,172.90 52.60 1.03% 5,172.90
5,073.95		 5,130.83 1,875 0 0.00% 625
1,500		 -58.33%
ADANIENT 25-Feb-21 403.35 -2.30 -0.57% 403.35
403.35		 403.35 2,000 2,000 0.00% 2,000
0		 -
HAVELLS 25-Feb-21 806.60 -4.00 -0.49% 809.85
806.60		 808.22 2,000 2,000 0.00% 2,000
0		 -
HDFCBANK 25-Feb-21 1,446.20 6.45 0.45% 1,446.90
1,416.15		 1,430.93 2,200 2,200 0.00% 6,050
0		 -
NESTLEIND 28-Jan-21 17,100.00 -734.45 -4.12% 18,000.00
17,100.00		 17,775.41 2,200 1,450 193.33% 3,100
600		 416.67%
BIOCON 25-Feb-21 433.85 4.20 0.98% 433.85
433.40		 433.58 2,300 2,300 0.00% 6,900
0		 -
LT 25-Feb-21 1,111.05 -18.10 -1.60% 1,144.50
1,111.05		 1,119.90 2,300 2,300 0.00% 2,300
0		 -
BOSCHLTD 28-Jan-21 12,952.65 409.30 3.26% 13,100.00
12,500.00		 12,778.05 2,350 550 30.56% 2,650
1,600		 65.63%
ADANIPORTS 25-Feb-21 415.20 1.25 0.30% 415.20
415.20		 415.20 2,500 2,500 0.00% 2,500
0		 -
ICICIGI 28-Jan-21 1,474.90 0.80 0.05% 1,481.80
1,454.20		 1,472.17 2,550 850 50.00% 2,125
3,400		 -37.50%
RAMCOCEM 28-Jan-21 865.90 0.00 0.00% 0.00
0.00		 0.00 2,550 0 0.00% 0
1,700		 -
CIPLA 25-Feb-21 758.50 13.00 1.74% 758.50
750.90		 755.00 2,600 2,600 0.00% 3,900
0		 -
HEROMOTOCO 25-Feb-21 3,094.00 41.70 1.37% 3,100.00
3,039.40		 3,075.84 2,700 2,700 0.00% 3,600
0		 -
HINDPETRO 25-Feb-21 208.45 -6.65 -3.09% 210.05
208.45		 209.25 2,700 2,700 0.00% 5,400
0		 -
RBLBANK 25-Feb-21 226.00 1.55 0.69% 226.00
226.00		 226.00 2,900 2,900 0.00% 2,900
0		 -
PETRONET 25-Feb-21 258.20 -0.15 -0.06% 259.00
258.20		 258.60 3,000 3,000 0.00% 6,000
0		 -
MGL 25-Feb-21 1,065.00 127.40 13.59% 1,065.00
1,026.75		 1,056.26 3,600 3,600 0.00% 3,600
0		 -
NAUKRI 28-Jan-21 4,240.00 31.95 0.76% 4,340.00
4,233.90		 4,291.56 4,000 1,000 33.33% 3,750
3,000		 25.00%
MARICO 25-Feb-21 365.25 -12.15 -3.22% 375.80
365.25		 370.52 4,000 4,000 0.00% 4,000
0		 -
TATACHEM 25-Feb-21 388.55 1.70 0.44% 388.55
387.25		 387.90 4,000 4,000 0.00% 4,000
0		 -
ULTRACEMCO 28-Jan-21 4,821.75 -23.00 -0.47% 4,845.05
4,820.00		 4,829.92 4,000 1,000 33.33% 2,000
1,600		 25.00%
HCLTECH 25-Feb-21 829.85 -19.95 -2.35% 843.00
826.50		 831.14 4,200 4,200 0.00% 5,600
0		 -
COFORGE 28-Jan-21 2,442.25 -14.65 -0.60% 2,448.00
2,442.25		 2,445.12 4,500 375 9.09% 750
750		 0.00%
TCS 25-Feb-21 2,700.00 -45.55 -1.66% 2,722.90
2,700.00		 2,710.33 4,500 4,500 0.00% 4,500
0		 -
APOLLOTYRE 25-Feb-21 183.30 6.80 3.85% 183.30
183.30		 183.30 5,000 5,000 0.00% 5,000
0		 -
DABUR 25-Feb-21 508.45 -0.30 -0.06% 508.75
508.45		 508.52 5,000 5,000 0.00% 5,000
0		 -
BAJFINANCE 25-Feb-21 4,794.80 -70.65 -1.45% 4,884.75
4,794.80		 4,843.87 5,500 5,500 0.00% 7,250
0		 -
KOTAKBANK 25-Feb-21 1,864.20 -42.25 -2.22% 1,891.00
1,861.80		 1,879.17 5,600 5,600 0.00% 11,600
0		 -
UPL 25-Feb-21 428.60 4.15 0.98% 428.60
428.50		 428.54 6,500 6,500 0.00% 6,500
0		 -
MOTHERSUMI 25-Feb-21 148.65 4.10 2.84% 149.40
148.65		 149.02 7,000 7,000 0.00% 14,000
0		 -
AXISBANK 25-Feb-21 613.80 -4.40 -0.71% 617.60
607.40		 611.85 7,200 7,200 0.00% 7,200
0		 -
MUTHOOTFIN 25-Feb-21 1,150.00 7.60 0.67% 1,153.00
1,140.00		 1,148.20 7,500 7,500 0.00% 9,750
0		 -
SUNTV 25-Feb-21 442.40 18.20 4.29% 443.35
424.80		 437.98 7,500 7,500 0.00% 10,500
0		 -
BALKRISIND 28-Jan-21 1,656.20 44.05 2.73% 1,678.75
1,632.30		 1,657.43 7,600 2,000 35.71% 4,800
5,600		 -14.29%
PEL 28-Jan-21 1,400.05 -39.15 -2.72% 1,451.55
1,400.05		 1,434.66 7,700 550 7.69% 2,200
8,800		 -75.00%
BAJAJ-AUTO 28-Jan-21 3,187.80 88.80 2.87% 3,275.00
3,163.30		 3,222.18 8,000 4,500 128.57% 16,000
1,750		 814.29%
POWERGRID 25-Feb-21 189.00 -10.50 -5.26% 190.95
189.00		 189.97 8,000 8,000 0.00% 8,000
0		 -
HINDALCO 25-Feb-21 232.50 0.45 0.19% 232.50
231.90		 232.20 8,600 8,600 0.00% 8,600
0		 -
JINDALSTEL 25-Feb-21 247.50 -4.40 -1.75% 252.80
247.50		 250.15 10,000 10,000 0.00% 10,000
0		 -
JUBLFOOD 28-Jan-21 2,521.00 13.65 0.54% 2,540.00
2,504.55		 2,523.46 11,000 0 0.00% 3,500
6,750		 -48.15%
INFY 25-Feb-21 1,122.00 -1.40 -0.12% 1,126.00
1,106.00		 1,115.59 11,400 11,400 0.00% 20,400
0		 -
CUMMINSIND 25-Feb-21 565.80 27.25 5.06% 580.05
539.05		 560.74 12,000 12,000 0.00% 18,000
0		 -
HDFCLIFE 25-Feb-21 655.80 -11.10 -1.66% 660.00
652.35		 655.82 12,100 12,100 0.00% 16,500
0		 -
GAIL 25-Feb-21 104.25 0.55 0.53% 104.55
104.25		 104.40 12,200 12,200 0.00% 12,200
0		 -
RELIANCE 25-Feb-21 1,966.00 -4.50 -0.23% 1,983.10
1,953.00		 1,967.18 12,250 12,250 0.00% 17,000
0		 -
COLPAL 28-Jan-21 1,510.00 -14.00 -0.92% 1,540.80
1,510.00		 1,529.53 12,600 700 5.88% 2,100
8,400		 -75.00%
WIPRO 25-Feb-21 350.70 -7.40 -2.07% 351.60
350.00		 350.91 12,800 12,800 0.00% 12,800
0		 -
BPCL 25-Feb-21 376.35 -5.15 -1.35% 383.10
376.35		 379.53 14,400 14,400 0.00% 19,800
0		 -
EXIDEIND 25-Feb-21 185.00 10.75 6.17% 188.00
182.25		 185.85 14,400 14,400 0.00% 18,000
0		 -
NIFTY 25-Feb-21 13,030.00 -76.05 -0.58% 13,118.55
13,010.00		 13,059.72 14,475 14,475 0.00% 29,325
0		 -
ACC 28-Jan-21 1,712.65 13.55 0.80% 1,715.50
1,683.00		 1,706.36 14,500 8,000 123.08% 16,500
9,000		 83.33%
SIEMENS 28-Jan-21 1,519.15 -14.05 -0.92% 1,530.25
1,508.85		 1,520.31 14,850 4,950 50.00% 29,700
14,850		 100.00%
ESCORTS 28-Jan-21 1,422.80 25.75 1.84% 1,428.00
1,395.70		 1,410.95 15,950 5,500 52.63% 13,200
11,000		 20.00%
MFSL 28-Jan-21 639.75 -2.35 -0.37% 644.25
639.75		 641.25 16,900 -1,300 -7.14% 3,900
10,400		 -62.50%
GRASIM 28-Jan-21 882.00 2.00 0.23% 882.90
878.95		 880.87 18,050 10,450 137.50% 18,050
12,350		 46.15%
VEDL 25-Feb-21 121.50 1.60 1.33% 123.00
121.50		 121.86 18,600 18,600 0.00% 31,000
0		 -
BAJAJFINSV 28-Jan-21 8,762.05 -87.95 -0.99% 8,959.95
8,762.05		 8,884.67 18,625 4,750 34.23% 17,375
8,750		 98.57%
HAVELLS 28-Jan-21 809.50 1.50 0.19% 820.50
808.00		 813.02 19,000 2,000 11.76% 13,000
14,000		 -7.14%
ICICIPRULI 28-Jan-21 444.95 -7.80 -1.72% 458.85
444.95		 453.53 19,500 6,000 44.44% 10,500
7,500		 40.00%
TORNTPHARM 28-Jan-21 2,628.55 1.55 0.06% 2,699.00
2,628.55		 2,663.32 19,500 1,750 9.86% 5,250
11,000		 -52.27%
DIVISLAB 28-Jan-21 3,633.00 66.85 1.87% 3,653.30
3,540.00		 3,593.04 19,600 1,600 8.89% 33,400
16,000		 108.75%
MINDTREE 28-Jan-21 1,425.00 20.35 1.45% 1,425.00
1,393.70		 1,415.38 20,000 0 0.00% 15,200
12,000		 26.67%
M&MFIN 25-Feb-21 173.00 4.15 2.46% 174.00
170.50		 171.80 20,000 20,000 0.00% 20,000
0		 -
VOLTAS 28-Jan-21 798.00 31.00 4.04% 815.00
771.00		 801.49 20,000 3,000 17.65% 33,000
10,000		 230.00%
NMDC 25-Feb-21 99.05 1.80 1.85% 99.05
97.05		 98.07 20,100 20,100 0.00% 26,800
0		 -
AMARAJABAT 28-Jan-21 916.70 42.70 4.89% 950.50
889.15		 925.60 22,000 13,000 144.44% 57,000
3,000		 1,800.00%
BRITANNIA 28-Jan-21 3,559.15 -11.50 -0.32% 3,656.25
3,548.00		 3,624.06 22,600 6,400 39.51% 21,200
11,800		 79.66%
INDIGO 28-Jan-21 1,520.00 -28.10 -1.82% 1,551.25
1,511.65		 1,530.65 25,500 3,000 13.33% 16,500
37,500		 -56.00%
MGL 28-Jan-21 1,064.50 127.05 13.55% 1,068.80
1,002.70		 1,049.89 25,800 6,000 30.30% 36,000
11,400		 215.79%
BHARTIARTL 25-Feb-21 468.70 -4.00 -0.85% 476.30
468.70		 473.13 25,914 25,914 0.00% 29,616
0		 -
MARUTI 28-Jan-21 7,031.80 -17.60 -0.25% 7,178.00
7,006.00		 7,113.22 27,300 1,800 7.06% 21,700
31,400		 -30.89%
PIDILITIND 28-Jan-21 1,520.00 -28.20 -1.82% 1,560.60
1,520.00		 1,549.60 27,500 9,500 52.78% 28,000
11,500		 143.48%
CUMMINSIND 28-Jan-21 567.50 34.10 6.39% 582.00
537.00		 568.45 28,800 21,600 300.00% 40,800
10,800		 277.78%
SBILIFE 28-Jan-21 856.00 -2.70 -0.31% 860.40
849.00		 854.24 29,250 9,750 50.00% 15,000
9,750		 53.85%
TVSMOTOR 28-Jan-21 499.45 20.60 4.30% 506.25
478.65		 496.29 29,400 9,800 50.00% 77,000
1,400		 5,400.00%
DLF 25-Feb-21 188.15 2.00 1.07% 191.80
188.15		 189.66 29,700 29,700 0.00% 29,700
0		 -
GLENMARK 28-Jan-21 476.90 9.35 2.00% 481.00
474.50		 477.80 29,900 9,200 44.44% 16,100
10,350		 55.56%
SRTRANSFIN 28-Jan-21 1,021.30 -32.35 -3.07% 1,064.70
1,021.30		 1,047.88 30,400 12,800 72.73% 59,200
26,400		 124.24%
PNB 25-Feb-21 33.75 1.40 4.33% 33.80
32.50		 33.17 32,000 32,000 0.00% 64,000
0		 -
CANBK 25-Feb-21 104.30 3.35 3.32% 105.50
102.90		 104.42 32,400 32,400 0.00% 37,800
0		 -
SUNTV 28-Jan-21 441.45 17.80 4.20% 452.85
427.10		 440.75 33,000 9,000 37.50% 66,000
4,500		 1,366.67%
COALINDIA 25-Feb-21 126.75 0.55 0.44% 127.50
126.45		 126.91 33,600 33,600 0.00% 37,800
0		 -
ASHOKLEY 25-Feb-21 92.70 3.00 3.34% 93.45
92.70		 93.07 36,000 36,000 0.00% 36,000
0		 -
DRREDDY 28-Jan-21 4,872.00 -68.35 -1.38% 4,971.95
4,865.00		 4,913.89 37,375 1,500 4.18% 25,000
48,000		 -47.92%
SAIL 25-Feb-21 49.35 2.35 5.00% 49.35
48.75		 49.05 38,000 38,000 0.00% 38,000
0		 -
BERGEPAINT 28-Jan-21 650.00 7.00 1.09% 654.00
646.00		 649.12 38,500 3,300 9.38% 7,700
28,600		 -73.08%
BHARATFORG 28-Jan-21 510.00 -6.00 -1.16% 529.00
510.00		 520.82 39,000 15,000 62.50% 58,500
19,500		 200.00%
HEROMOTOCO 28-Jan-21 3,090.00 54.75 1.80% 3,124.50
3,049.00		 3,100.12 39,000 17,100 78.08% 39,900
11,100		 259.46%
CONCOR 28-Jan-21 404.75 -7.25 -1.76% 416.30
403.00		 412.10 39,075 1,563 4.17% 29,697
12,504		 137.50%
FEDERALBNK 25-Feb-21 63.85 3.45 5.71% 64.00
63.30		 63.72 40,000 40,000 0.00% 40,000
0		 -
MARICO 28-Jan-21 369.40 -7.55 -2.00% 379.35
368.00		 374.07 40,000 6,000 17.65% 34,000
18,000		 88.89%
ASIANPAINT 28-Jan-21 2,200.00 30.50 1.41% 2,243.70
2,179.40		 2,215.96 40,200 11,100 38.14% 76,800
51,300		 49.71%
PVR 28-Jan-21 1,298.00 -0.10 -0.01% 1,308.30
1,289.25		 1,301.03 40,293 0 0.00% 9,768
24,013		 -59.32%
EICHERMOT 28-Jan-21 2,543.65 -22.05 -0.86% 2,638.00
2,542.65		 2,592.87 40,600 4,200 11.54% 23,100
21,700		 6.45%
SBIN 25-Feb-21 247.00 -0.70 -0.28% 248.35
245.00		 246.12 42,000 42,000 0.00% 66,000
0		 -
BATAINDIA 28-Jan-21 1,567.00 30.55 1.99% 1,576.50
1,542.40		 1,560.75 43,450 3,300 8.22% 28,050
13,200		 112.50%
ICICIBANK 25-Feb-21 478.80 -0.90 -0.19% 485.05
478.70		 481.76 46,750 46,750 0.00% 53,625
0		 -
BANKBARODA 25-Feb-21 51.35 -0.30 -0.58% 52.00
51.35		 51.69 46,800 46,800 0.00% 70,200
0		 -
GODREJCP 28-Jan-21 704.40 -4.80 -0.68% 724.90
701.50		 715.18 47,000 7,000 17.50% 26,000
10,000		 160.00%
L&TFH 25-Feb-21 84.80 5.75 7.27% 86.15
79.45		 83.35 49,800 49,800 0.00% 107,900
0		 -
NATIONALUM 25-Feb-21 38.80 0.75 1.97% 39.50
38.00		 38.83 51,000 51,000 0.00% 85,000
0		 -
NTPC 25-Feb-21 95.00 0.00 0.00% 96.35
95.00		 95.49 51,300 51,300 0.00% 57,000
0		 -
BEL 25-Feb-21 112.90 3.00 2.73% 113.35
110.10		 112.19 53,200 53,200 0.00% 53,200
0		 -
ONGC 25-Feb-21 78.45 -2.50 -3.09% 79.85
78.45		 79.52 53,900 53,900 0.00% 69,300
0		 -
TATAPOWER 25-Feb-21 65.75 2.80 4.45% 65.75
63.50		 64.45 54,000 54,000 0.00% 121,500
0		 -
IGL 28-Jan-21 491.70 42.80 9.53% 511.75
471.00		 499.71 55,000 22,000 66.67% 312,125
19,250		 1,521.43%
MRF 31-Dec-20 76,220.00 405.30 0.53% 77,499.00
75,166.20		 76,461.12 60,670 28,030 85.88% 93,850
40,840		 129.80%
TITAN 28-Jan-21 1,329.80 -6.70 -0.50% 1,371.10
1,329.80		 1,356.96 60,750 15,000 32.79% 63,000
34,500		 82.61%
MCDOWELL-N 28-Jan-21 551.90 -9.85 -1.75% 565.65
551.90		 558.63 61,250 20,000 48.48% 36,250
33,750		 7.41%
M&M 28-Jan-21 718.60 -14.70 -2.00% 744.15
718.60		 732.74 61,600 7,000 12.82% 119,000
42,000		 183.33%
AMBUJACEM 28-Jan-21 263.55 0.60 0.23% 263.70
259.90		 262.15 63,000 15,000 31.25% 39,000
24,000		 62.50%
HINDUNILVR 28-Jan-21 2,155.00 -18.45 -0.85% 2,185.00
2,145.75		 2,168.79 63,000 21,900 53.28% 98,400
22,800		 331.58%
ADANIENT 28-Jan-21 401.25 -2.20 -0.55% 408.00
401.20		 404.36 64,000 12,000 23.08% 32,000
42,000		 -23.81%
IBULHSGFIN 25-Feb-21 191.90 4.50 2.40% 193.70
182.90		 188.82 68,200 68,200 0.00% 83,700
0		 -
TECHM 28-Jan-21 873.10 7.85 0.91% 886.00
863.70		 875.51 72,000 15,600 27.66% 78,000
38,400		 103.13%
CHOLAFIN 28-Jan-21 378.85 18.95 5.27% 383.35
362.70		 375.30 72,500 15,000 26.09% 167,500
85,000		 97.06%
APOLLOHOSP 28-Jan-21 2,316.00 11.80 0.51% 2,370.75
2,307.35		 2,343.32 79,000 58,500 285.37% 118,500
20,000		 492.50%
AUROPHARMA 28-Jan-21 875.00 -1.25 -0.14% 901.00
874.25		 886.52 80,600 15,600 24.00% 98,800
44,200		 123.53%
BANKNIFTY 28-Jan-21 29,652.40 28.70 0.10% 29,793.65
29,411.15		 29,640.08 80,925 1,550 1.95% 124,950
93,725		 33.32%
HDFC 28-Jan-21 2,253.20 -3.20 -0.14% 2,284.85
2,225.00		 2,250.10 82,800 25,800 45.26% 78,900
47,100		 67.52%
ITC 25-Feb-21 195.90 -0.70 -0.36% 197.25
195.90		 196.90 83,200 83,200 0.00% 89,600
0		 -
MUTHOOTFIN 28-Jan-21 1,142.55 1.85 0.16% 1,160.35
1,135.00		 1,148.80 83,250 15,000 21.98% 78,750
36,750		 114.29%
PAGEIND 31-Dec-20 22,853.35 -55.95 -0.24% 23,081.60
22,750.05		 22,875.74 88,950 -900 -1.00% 26,760
31,920		 -16.17%
PETRONET 28-Jan-21 247.65 -10.30 -3.99% 261.00
247.65		 254.80 93,000 12,000 14.81% 48,000
27,000		 77.78%
BAJFINANCE 28-Jan-21 4,808.00 -9.10 -0.19% 4,904.55
4,765.00		 4,849.90 95,250 24,000 33.68% 170,000
87,500		 94.29%
BIOCON 28-Jan-21 426.65 -2.75 -0.64% 435.50
425.05		 430.66 96,600 16,100 20.00% 87,400
43,700		 100.00%
JINDALSTEL 28-Jan-21 246.00 -6.05 -2.40% 252.90
246.00		 249.90 100,000 30,000 42.86% 80,000
65,000		 23.08%
TATACHEM 28-Jan-21 391.50 8.15 2.13% 396.50
382.50		 389.56 102,000 8,000 8.51% 52,000
106,000		 -50.94%
TCS 28-Jan-21 2,695.50 -42.05 -1.54% 2,727.00
2,679.75		 2,707.66 104,700 20,400 24.20% 87,300
73,800		 18.29%
TATAMOTORS 25-Feb-21 182.55 7.20 4.11% 185.50
177.10		 183.53 108,300 108,300 0.00% 199,500
0		 -
TATACONSUM 28-Jan-21 540.90 16.00 3.05% 545.65
528.20		 538.52 112,050 -8,100 -6.74% 79,650
44,550		 78.79%
TORNTPOWER 28-Jan-21 319.80 11.25 3.65% 319.80
308.10		 311.87 114,000 27,000 31.03% 84,000
30,000		 180.00%
HDFCLIFE 28-Jan-21 654.00 -10.90 -1.64% 662.35
648.00		 652.21 122,100 42,900 54.17% 97,900
61,600		 58.93%
ADANIPORTS 28-Jan-21 413.20 -1.80 -0.43% 417.50
412.50		 414.57 122,500 10,000 8.89% 62,500
67,500		 -7.41%
BANDHANBNK 28-Jan-21 367.55 -0.70 -0.19% 371.00
364.50		 368.03 126,000 5,400 4.48% 77,400
160,200		 -51.69%
EXIDEIND 28-Jan-21 183.80 10.25 5.91% 186.10
175.40		 182.14 126,000 -14,400 -10.26% 255,600
21,600		 1,083.33%
LUPIN 28-Jan-21 900.95 -6.10 -0.67% 922.05
899.20		 911.22 130,050 17,850 15.91% 142,800
76,500		 86.67%
CADILAHC 28-Jan-21 453.00 26.50 6.21% 462.00
439.20		 450.18 134,200 46,200 52.50% 246,400
59,400		 314.81%
LT 28-Jan-21 1,118.00 -11.65 -1.03% 1,148.00
1,104.30		 1,135.98 141,450 9,775 7.42% 139,150
147,775		 -5.84%
SHREECEM 31-Dec-20 24,027.50 -464.85 -1.90% 24,523.15
23,652.20		 24,320.10 143,450 10,200 7.65% 105,750
103,800		 1.88%
BHEL 25-Feb-21 33.35 1.60 5.04% 33.85
32.25		 33.29 147,000 147,000 0.00% 147,000
0		 -
MANAPPURAM 28-Jan-21 180.10 6.70 3.86% 181.10
173.50		 177.84 150,000 42,000 38.89% 174,000
126,000		 38.10%
HCLTECH 28-Jan-21 830.85 -15.70 -1.85% 852.00
822.90		 835.98 157,500 39,200 33.14% 131,600
72,800		 80.77%
IBULHSGFIN 28-Jan-21 188.25 1.05 0.56% 193.00
183.25		 186.80 173,600 46,500 36.59% 133,300
0		 -
GODREJPROP 28-Jan-21 1,168.10 65.30 5.92% 1,181.20
1,120.85		 1,161.65 176,150 70,200 66.26% 128,700
61,750		 108.42%
INFRATEL 28-Jan-21 212.80 1.60 0.76% 213.80
208.20		 211.11 190,400 16,800 9.68% 81,200
56,000		 45.00%
IOC 25-Feb-21 85.30 -1.10 -1.27% 86.40
85.30		 85.65 201,500 201,500 0.00% 201,500
0		 -
INDUSINDBK 28-Jan-21 869.00 10.70 1.25% 869.00
854.05		 862.35 203,400 0 0.00% 221,400
219,600		 0.82%
CIPLA 28-Jan-21 746.25 0.55 0.07% 755.50
744.00		 751.21 205,400 -11,700 -5.39% 117,000
167,700		 -30.23%
DABUR 28-Jan-21 503.70 -3.45 -0.68% 509.75
502.10		 506.03 206,250 18,750 10.00% 131,250
145,000		 -9.48%
IDEA 25-Feb-21 10.05 0.00 0.00% 10.20
10.05		 10.15 210,000 210,000 0.00% 210,000
0		 -
SUNPHARMA 28-Jan-21 515.65 0.10 0.02% 525.20
514.55		 520.42 211,400 9,800 4.86% 154,000
159,600		 -3.51%
LICHSGFIN 28-Jan-21 331.55 4.65 1.42% 342.00
322.65		 332.55 220,000 70,000 46.67% 216,000
28,000		 671.43%
DLF 28-Jan-21 187.50 1.50 0.81% 191.30
187.50		 189.23 221,100 9,900 4.69% 46,200
155,100		 -70.21%
RECLTD 28-Jan-21 120.00 -2.65 -2.16% 124.80
120.00		 122.98 222,000 12,000 5.71% 444,000
126,000		 252.38%
IDFCFIRSTB 25-Feb-21 36.40 0.25 0.69% 36.80
35.80		 36.45 228,000 228,000 0.00% 323,000
0		 -
APOLLOTYRE 28-Jan-21 185.35 9.65 5.49% 186.50
177.35		 183.56 235,000 105,000 80.77% 340,000
80,000		 325.00%
PFC 28-Jan-21 109.00 -0.50 -0.46% 109.90
108.70		 109.27 235,600 74,400 46.15% 130,200
130,200		 0.00%
M&MFIN 28-Jan-21 173.10 4.40 2.61% 174.50
167.70		 171.01 252,000 48,000 23.53% 256,000
100,000		 156.00%
BOSCHLTD 31-Dec-20 12,917.65 386.40 3.08% 13,179.95
12,430.10		 12,862.71 269,950 -15,150 -5.31% 500,350
307,050		 62.95%
MOTHERSUMI 28-Jan-21 144.00 -0.85 -0.59% 150.90
144.00		 148.51 280,000 63,000 29.03% 350,000
91,000		 284.62%
TATASTEEL 28-Jan-21 578.35 4.95 0.86% 585.00
567.90		 578.31 285,600 57,800 25.37% 528,700
328,100		 61.14%
HINDPETRO 28-Jan-21 211.20 -3.35 -1.56% 217.30
209.00		 212.22 286,200 86,400 43.24% 164,700
129,600		 27.08%
RBLBANK 28-Jan-21 223.10 0.50 0.22% 227.50
222.95		 225.35 292,900 20,300 7.45% 249,400
287,100		 -13.13%
HDFCBANK 28-Jan-21 1,439.10 15.35 1.08% 1,451.25
1,414.00		 1,439.60 296,450 83,600 39.28% 389,400
214,500		 81.54%
CANBK 28-Jan-21 104.05 7.05 7.27% 106.50
102.00		 103.99 302,400 75,600 33.33% 324,000
5,400		 5,900.00%
AXISBANK 28-Jan-21 610.10 -8.35 -1.35% 618.85
604.45		 611.26 308,400 50,400 19.53% 298,800
267,600		 11.66%
BEL 28-Jan-21 111.55 1.90 1.73% 113.75
110.75		 112.18 319,200 45,600 16.67% 418,000
106,400		 292.86%
NESTLEIND 31-Dec-20 17,075.00 -662.80 -3.74% 18,032.00
17,030.00		 17,799.18 326,700 101,850 45.30% 478,900
187,750		 155.07%
UPL 28-Jan-21 420.35 -4.25 -1.00% 428.65
420.35		 425.09 338,000 105,300 45.25% 167,700
117,000		 43.33%
BPCL 28-Jan-21 374.85 -6.35 -1.67% 386.15
374.55		 380.36 342,000 32,400 10.47% 138,600
153,000		 -9.41%
INFY 28-Jan-21 1,121.35 0.40 0.04% 1,128.00
1,103.70		 1,117.90 343,200 45,000 15.09% 190,800
289,800		 -34.16%
ZEEL 28-Jan-21 193.60 2.30 1.20% 202.30
192.50		 197.68 363,000 69,000 23.47% 411,000
186,000		 120.97%
JSWSTEEL 28-Jan-21 353.85 -7.55 -2.09% 363.30
351.85		 356.94 369,900 18,900 5.38% 334,800
567,000		 -40.95%
HINDALCO 28-Jan-21 225.55 -6.15 -2.65% 232.20
223.95		 228.27 378,400 43,000 12.82% 520,300
335,400		 55.13%
SRF 31-Dec-20 5,144.65 35.65 0.70% 5,171.45
5,051.00		 5,117.46 442,125 -65,500 -12.90% 432,250
348,750		 23.94%
WIPRO 28-Jan-21 349.85 -3.85 -1.09% 355.55
349.55		 351.78 467,200 67,200 16.80% 457,600
252,800		 81.01%
GMRINFRA 28-Jan-21 26.45 0.70 2.72% 27.00
26.30		 26.63 472,500 112,500 31.25% 495,000
337,500		 46.67%
POWERGRID 28-Jan-21 191.45 -2.80 -1.44% 195.15
191.40		 193.03 488,000 376,000 335.71% 672,000
20,000		 3,260.00%
NMDC 28-Jan-21 96.95 -0.10 -0.10% 99.25
96.45		 97.93 522,600 20,100 4.00% 455,600
348,400		 30.77%
COFORGE 31-Dec-20 2,412.25 -52.50 -2.13% 2,484.90
2,410.00		 2,439.27 528,000 -375 -0.07% 317,625
556,125		 -42.89%
GAIL 28-Jan-21 102.50 -0.75 -0.73% 106.80
102.50		 104.59 567,300 237,900 72.22% 475,800
128,100		 271.43%
ICICIBANK 28-Jan-21 478.75 -1.05 -0.22% 483.70
475.75		 479.85 662,750 192,500 40.94% 951,500
717,750		 32.57%
TATAMOTORS 28-Jan-21 180.35 4.85 2.76% 185.35
178.65		 182.99 666,900 313,500 88.71% 1,157,100
11,400		 10,050.00%
KOTAKBANK 28-Jan-21 1,863.35 -19.25 -1.02% 1,896.30
1,840.70		 1,881.01 672,800 438,800 187.52% 789,200
423,200		 86.48%
SAIL 28-Jan-21 48.75 4.75 10.80% 50.00
47.75		 49.24 684,000 133,000 24.14% 1,121,000
19,000		 5,800.00%
ICICIGI 31-Dec-20 1,467.95 5.60 0.38% 1,482.75
1,428.40		 1,445.92 694,875 54,400 8.49% 631,550
865,725		 -27.05%
NIFTY 28-Jan-21 13,013.55 -28.05 -0.22% 13,109.30
12,990.00		 13,054.85 698,850 45,450 6.96% 307,200
505,425		 -39.22%
RELIANCE 28-Jan-21 1,957.05 -11.95 -0.61% 1,975.20
1,943.60		 1,957.49 797,000 82,250 11.51% 413,750
352,000		 17.54%
NAUKRI 31-Dec-20 4,230.30 43.95 1.05% 4,374.95
4,141.10		 4,287.07 817,250 134,250 19.66% 769,000
477,250		 61.13%
TORNTPHARM 31-Dec-20 2,625.00 0.10 0.00% 2,694.25
2,615.00		 2,650.19 835,750 -62,750 -6.98% 575,000
505,500		 13.75%
BAJAJFINSV 31-Dec-20 8,750.00 -85.65 -0.97% 8,969.95
8,735.85		 8,859.98 870,875 -22,500 -2.52% 1,226,125
1,081,750		 13.35%
COALINDIA 28-Jan-21 126.50 0.30 0.24% 128.40
126.00		 126.95 882,000 163,800 22.81% 789,600
340,200		 132.10%
ASHOKLEY 28-Jan-21 92.45 2.65 2.95% 93.55
90.50		 92.53 891,000 81,000 10.00% 882,000
423,000		 108.51%
FEDERALBNK 28-Jan-21 63.10 2.80 4.64% 64.20
60.10		 62.66 910,000 250,000 37.88% 1,110,000
330,000		 236.36%
L&TFH 28-Jan-21 84.00 5.60 7.14% 86.30
78.10		 81.07 921,300 514,600 126.53% 1,618,500
282,200		 473.53%
BATAINDIA 31-Dec-20 1,559.90 26.50 1.73% 1,575.00
1,538.50		 1,560.23 962,500 -31,900 -3.21% 2,204,400
1,554,850		 41.78%
TATAPOWER 28-Jan-21 64.90 1.80 2.85% 65.50
63.00		 64.21 985,500 189,000 23.73% 1,255,500
391,500		 220.69%
GODREJPROP 31-Dec-20 1,156.10 51.00 4.61% 1,180.40
1,109.45		 1,157.42 1,068,600 -20,150 -1.85% 2,377,700
944,450		 151.75%
ONGC 28-Jan-21 78.75 -1.75 -2.17% 81.25
78.75		 79.81 1,147,300 231,000 25.21% 523,600
431,200		 21.43%
BANKBARODA 28-Jan-21 51.80 0.10 0.19% 52.85
51.00		 51.83 1,170,000 234,000 25.00% 783,900
538,200		 45.65%
AMARAJABAT 31-Dec-20 917.75 28.50 3.20% 952.00
884.35		 926.97 1,196,000 176,000 17.25% 3,996,000
1,746,000		 128.87%
BHARTIARTL 28-Jan-21 468.70 -3.85 -0.81% 476.60
466.65		 470.65 1,216,107 66,636 5.80% 429,432
779,271		 -44.89%
PVR 31-Dec-20 1,300.95 -7.00 -0.54% 1,334.35
1,296.35		 1,309.73 1,222,221 51,282 4.38% 758,241
973,951		 -22.15%
RAMCOCEM 31-Dec-20 885.30 18.90 2.18% 897.70
861.55		 887.47 1,295,400 -95,200 -6.85% 1,559,750
973,250		 60.26%
UBL 31-Dec-20 1,040.40 -12.00 -1.14% 1,059.70
1,032.85		 1,043.23 1,304,800 77,700 6.33% 870,100
1,790,600		 -51.41%
MINDTREE 31-Dec-20 1,414.65 13.75 0.98% 1,432.00
1,390.20		 1,415.98 1,363,200 -50,400 -3.57% 1,932,000
1,685,600		 14.62%
MGL 31-Dec-20 1,058.00 122.95 13.15% 1,070.00
981.85		 1,039.34 1,376,400 106,800 8.41% 8,419,800
955,200		 781.47%
BANKNIFTY 31-Dec-20 29,631.25 41.70 0.14% 29,780.00
29,381.85		 29,606.18 1,429,725 30,650 2.19% 6,699,000
3,374,875		 98.50%
SBIN 28-Jan-21 246.15 -1.35 -0.55% 248.00
243.75		 245.76 1,443,000 99,000 7.37% 1,233,000
1,197,000		 3.01%
CUMMINSIND 31-Dec-20 564.10 28.95 5.41% 585.00
536.50		 567.30 1,479,600 375,600 34.02% 4,770,000
1,342,800		 255.23%
SIEMENS 31-Dec-20 1,520.80 -6.70 -0.44% 1,540.90
1,501.40		 1,520.50 1,531,750 -201,300 -11.62% 2,460,700
7,578,450		 -67.53%
NTPC 28-Jan-21 93.85 -0.80 -0.85% 97.25
92.50		 95.25 1,624,500 558,600 52.41% 1,664,400
319,200		 421.43%
VEDL 28-Jan-21 121.00 0.95 0.79% 124.05
118.85		 121.47 1,680,200 899,000 115.08% 1,965,400
601,400		 226.80%
ULTRACEMCO 31-Dec-20 4,826.60 -37.35 -0.77% 4,884.45
4,801.90		 4,831.08 1,707,800 -48,600 -2.77% 785,400
854,200		 -8.05%
ITC 28-Jan-21 195.15 -1.05 -0.54% 197.15
195.05		 195.97 1,776,000 86,400 5.11% 716,800
1,008,000		 -28.89%
JUBLFOOD 31-Dec-20 2,470.85 -39.50 -1.57% 2,542.00
2,450.20		 2,509.42 1,840,750 -23,500 -1.26% 957,000
1,135,500		 -15.72%
BRITANNIA 31-Dec-20 3,541.00 -25.10 -0.70% 3,655.25
3,527.90		 3,621.39 1,841,400 504,800 37.77% 2,708,800
942,600		 187.38%
APOLLOHOSP 31-Dec-20 2,321.95 10.25 0.44% 2,375.00
2,297.50		 2,345.06 1,888,000 478,500 33.95% 5,445,000
2,131,000		 155.51%
BALKRISIND 31-Dec-20 1,648.00 32.20 1.99% 1,687.90
1,622.80		 1,658.08 2,043,200 736,400 56.35% 4,948,800
1,442,000		 243.19%
PNB 28-Jan-21 33.70 1.30 4.01% 34.45
32.40		 33.45 2,064,000 400,000 24.04% 1,504,000
416,000		 261.54%
BAJAJ-AUTO 31-Dec-20 3,185.30 39.75 1.26% 3,271.00
3,148.55		 3,218.71 2,086,500 12,000 0.58% 2,302,750
1,122,250		 105.19%
ACC 31-Dec-20 1,686.00 -13.25 -0.78% 1,720.00
1,678.00		 1,700.86 2,088,500 666,000 46.82% 4,574,500
1,697,000		 169.56%
IOC 28-Jan-21 85.20 -1.05 -1.22% 86.70
85.00		 85.74 2,158,000 299,000 16.08% 663,000
669,500		 -0.97%
EICHERMOT 31-Dec-20 2,543.85 -19.90 -0.78% 2,631.30
2,535.05		 2,582.45 2,213,050 95,550 4.51% 2,298,100
1,932,700		 18.91%
BHEL 28-Jan-21 33.40 1.60 5.03% 33.75
32.10		 33.16 2,268,000 210,000 10.20% 2,289,000
1,071,000		 113.73%
BERGEPAINT 31-Dec-20 650.00 8.40 1.31% 652.20
642.00		 647.52 2,329,800 -47,300 -1.99% 1,629,100
1,263,900		 28.89%
COLPAL 31-Dec-20 1,496.10 -31.65 -2.07% 1,545.00
1,482.00		 1,520.46 2,332,400 515,200 28.35% 2,260,300
1,209,600		 86.86%
VOLTAS 31-Dec-20 797.55 26.80 3.48% 820.40
769.10		 803.03 2,517,000 -126,000 -4.77% 6,749,000
2,415,000		 179.46%
ESCORTS 31-Dec-20 1,410.00 14.85 1.06% 1,431.75
1,390.05		 1,410.50 2,549,800 221,100 9.49% 2,821,500
2,038,850		 38.39%
NATIONALUM 28-Jan-21 38.85 1.35 3.60% 40.00
38.00		 38.93 2,567,000 1,666,000 184.91% 3,400,000
68,000		 4,900.00%
DIVISLAB 31-Dec-20 3,616.00 54.85 1.54% 3,645.35
3,521.10		 3,602.10 2,706,400 476,400 21.36% 3,470,200
1,784,000		 94.52%
PEL 31-Dec-20 1,391.95 -40.45 -2.82% 1,447.80
1,385.55		 1,417.77 3,053,600 201,850 7.08% 1,433,300
1,337,050		 7.20%
MARUTI 31-Dec-20 7,015.05 -7.60 -0.11% 7,154.70
6,975.05		 7,085.47 3,074,800 -25,200 -0.81% 1,591,100
1,460,800		 8.92%
INDIGO 31-Dec-20 1,524.45 -26.00 -1.68% 1,560.70
1,513.00		 1,532.23 3,108,000 74,000 2.44% 2,605,500
3,881,500		 -32.87%
PIDILITIND 31-Dec-20 1,522.10 -21.85 -1.42% 1,558.75
1,510.05		 1,544.52 3,175,500 118,500 3.88% 1,837,500
1,484,500		 23.78%
HEROMOTOCO 31-Dec-20 3,083.00 53.20 1.76% 3,123.00
3,038.60		 3,091.08 3,367,200 270,300 8.73% 2,873,100
1,438,200		 99.77%
TATACHEM 31-Dec-20 389.70 6.10 1.59% 396.90
381.20		 388.94 3,414,000 -488,000 -12.51% 6,946,000
6,494,000		 6.96%
TORNTPOWER 31-Dec-20 316.20 7.55 2.45% 318.25
307.80		 314.28 3,429,000 -234,000 -6.39% 4,902,000
3,486,000		 40.62%
GODREJCP 31-Dec-20 704.55 1.05 0.15% 723.00
697.40		 709.62 3,608,000 -184,000 -4.85% 3,084,000
1,390,000		 121.87%
DRREDDY 31-Dec-20 4,853.00 -65.35 -1.33% 4,961.00
4,842.90		 4,897.30 3,609,000 40,000 1.12% 1,749,375
2,537,375		 -31.06%
IDEA 28-Jan-21 9.95 -0.20 -1.97% 10.10
9.90		 10.02 3,710,000 140,000 3.92% 1,190,000
630,000		 88.89%
HAVELLS 31-Dec-20 805.65 -2.45 -0.30% 821.00
801.65		 809.89 4,002,000 142,000 3.68% 4,231,000
3,001,000		 40.99%
ASIANPAINT 31-Dec-20 2,198.00 31.90 1.47% 2,239.00
2,173.60		 2,209.49 4,272,900 722,400 20.35% 5,969,400
2,964,300		 101.38%
SRTRANSFIN 31-Dec-20 1,035.10 -17.85 -1.70% 1,071.70
1,027.10		 1,055.06 4,596,964 1,482,741 47.61% 6,641,986
4,656,327		 42.64%
MFSL 31-Dec-20 648.00 6.90 1.08% 669.90
635.85		 652.28 4,738,500 895,700 23.31% 5,610,800
1,909,700		 193.81%
GLENMARK 31-Dec-20 473.85 2.10 0.45% 481.60
472.50		 476.94 5,142,800 -296,700 -5.45% 2,843,950
3,922,650		 -27.50%
SBILIFE 31-Dec-20 854.00 -2.05 -0.24% 859.95
846.00		 851.09 5,168,250 -152,250 -2.86% 2,129,250
3,312,000		 -35.71%
CHOLAFIN 31-Dec-20 381.20 19.95 5.52% 385.90
359.25		 377.28 5,195,000 762,500 17.20% 14,607,500
6,947,500		 110.26%
BHARATFORG 31-Dec-20 508.00 -7.80 -1.51% 528.10
504.20		 518.72 5,473,500 199,500 3.78% 5,883,000
5,673,000		 3.70%
IDFCFIRSTB 28-Jan-21 36.40 1.05 2.97% 37.00
35.50		 36.25 5,491,000 1,425,000 35.05% 2,622,000
1,159,000		 126.23%
IGL 31-Dec-20 493.00 44.55 9.93% 513.25
471.00		 499.30 5,546,750 1,618,375 41.20% 22,706,750
4,698,375		 383.29%
TVSMOTOR 31-Dec-20 500.40 23.15 4.85% 507.75
477.05		 496.79 5,691,000 649,600 12.89% 10,556,000
2,329,600		 353.13%
MUTHOOTFIN 31-Dec-20 1,140.00 2.95 0.26% 1,159.50
1,131.55		 1,147.42 5,697,000 533,250 10.33% 10,176,750
4,604,250		 121.03%
CONCOR 31-Dec-20 403.80 -6.20 -1.51% 416.40
400.75		 410.95 5,800,293 453,270 8.48% 3,744,948
3,576,144		 4.72%
TCS 31-Dec-20 2,696.10 -36.65 -1.34% 2,730.00
2,688.00		 2,702.34 5,958,000 200,700 3.49% 4,504,500
3,350,100		 34.46%
TITAN 31-Dec-20 1,336.15 1.50 0.11% 1,369.90
1,320.95		 1,353.26 6,215,250 491,250 8.58% 4,781,250
4,006,500		 19.34%
SUNTV 31-Dec-20 441.00 18.00 4.26% 451.20
422.05		 439.15 6,220,500 613,500 10.94% 9,937,500
2,733,000		 263.61%
BAJFINANCE 31-Dec-20 4,812.35 -12.65 -0.26% 4,913.95
4,775.25		 4,859.12 6,343,250 1,430,500 29.12% 9,460,750
7,030,250		 34.57%
HINDUNILVR 31-Dec-20 2,150.05 -11.20 -0.52% 2,179.95
2,142.10		 2,159.89 6,496,500 -372,000 -5.42% 4,275,600
3,569,700		 19.77%
ICICIPRULI 31-Dec-20 445.00 -11.35 -2.49% 460.25
443.15		 450.91 6,907,500 100,500 1.48% 3,502,500
2,877,000		 21.74%
CADILAHC 31-Dec-20 450.55 25.20 5.92% 461.45
432.00		 448.51 7,150,000 1,210,000 20.37% 27,440,600
5,148,000		 433.03%
LUPIN 31-Dec-20 898.00 -6.90 -0.76% 919.00
895.25		 908.77 9,225,900 481,950 5.51% 7,180,800
5,850,550		 22.74%
APOLLOTYRE 31-Dec-20 184.60 8.45 4.80% 186.35
176.15		 183.81 9,330,000 1,255,000 15.54% 21,640,000
9,880,000		 119.03%
MARICO 31-Dec-20 368.95 -7.05 -1.88% 380.30
364.10		 372.45 10,138,000 706,000 7.49% 3,974,000
2,764,000		 43.78%
BANDHANBNK 31-Dec-20 366.45 -1.35 -0.37% 373.30
362.85		 367.58 10,330,200 -1,494,000 -12.64% 8,722,800
9,309,600		 -6.30%
INFRATEL 31-Dec-20 215.80 3.10 1.46% 217.10
210.15		 213.83 10,438,400 -89,600 -0.85% 5,675,600
10,427,200		 -45.57%
TECHM 31-Dec-20 869.00 6.70 0.78% 883.80
860.10		 874.93 10,911,600 661,200 6.45% 12,235,200
6,692,400		 82.82%
MCDOWELL-N 31-Dec-20 550.05 -9.75 -1.74% 563.75
549.00		 555.43 11,111,250 358,750 3.34% 3,900,000
4,925,000		 -20.81%
BIOCON 31-Dec-20 426.50 -1.85 -0.43% 434.80
423.20		 430.41 11,424,100 1,423,700 14.24% 9,243,700
6,759,700		 36.75%
AUROPHARMA 31-Dec-20 872.30 -1.05 -0.12% 898.45
870.40		 884.08 11,516,050 -196,300 -1.68% 5,680,350
5,409,950		 5.00%
NIFTY 31-Dec-20 12,997.00 -25.55 -0.20% 13,094.00
12,966.00		 13,030.26 11,975,625 580,800 5.10% 11,974,125
10,267,425		 16.62%
PETRONET 31-Dec-20 249.00 -8.55 -3.32% 260.80
246.20		 255.16 12,189,000 2,433,000 24.94% 8,592,000
5,982,000		 43.63%
EXIDEIND 31-Dec-20 183.70 9.90 5.70% 187.25
174.25		 182.22 12,873,600 475,200 3.83% 19,281,600
5,004,000		 285.32%
HDFCLIFE 31-Dec-20 650.85 -11.55 -1.74% 666.90
645.30		 651.66 13,563,000 521,400 4.00% 13,033,900
9,530,400		 36.76%
TATACONSUM 31-Dec-20 537.95 15.05 2.88% 544.15
522.60		 537.15 13,778,100 259,200 1.92% 13,964,400
7,570,800		 84.45%
POWERGRID 31-Dec-20 191.20 -3.20 -1.65% 195.70
188.80		 192.96 13,788,000 1,484,000 12.06% 15,300,000
11,776,000		 29.93%
AMBUJACEM 31-Dec-20 262.15 0.50 0.19% 263.65
258.65		 261.28 14,520,000 162,000 1.13% 9,906,000
6,753,000		 46.69%
M&M 31-Dec-20 720.00 -12.10 -1.65% 743.65
716.00		 731.43 14,739,200 -114,800 -0.77% 9,569,000
10,266,200		 -6.79%
LT 31-Dec-20 1,112.35 -13.55 -1.20% 1,145.00
1,099.00		 1,130.59 14,771,350 583,000 4.11% 8,640,500
8,909,450		 -3.02%
DABUR 31-Dec-20 500.75 -4.85 -0.96% 507.95
500.10		 504.23 15,281,250 351,250 2.35% 6,240,000
9,321,250		 -33.06%
INDUSINDBK 31-Dec-20 865.45 10.10 1.18% 866.25
850.80		 859.82 16,565,600 240,000 1.47% 8,360,800
13,482,400		 -37.99%
CIPLA 31-Dec-20 743.50 0.50 0.07% 753.50
740.15		 748.13 16,976,700 127,400 0.76% 12,298,000
11,919,700		 3.17%
M&MFIN 31-Dec-20 171.00 3.00 1.79% 175.05
166.65		 170.81 17,127,012 -227,304 -1.31% 18,632,040
14,333,928		 29.99%
IBULHSGFIN 31-Dec-20 187.00 -0.05 -0.03% 193.50
181.25		 187.16 17,341,400 1,140,800 7.04% 17,189,500
589,000		 2,818.42%
ADANIENT 31-Dec-20 402.00 -0.65 -0.16% 410.30
399.05		 403.96 17,484,000 1,070,000 6.52% 5,190,000
10,446,000		 -50.32%
MANAPPURAM 31-Dec-20 179.75 6.10 3.51% 181.35
172.90		 178.12 17,886,000 -1,752,000 -8.92% 23,952,000
22,920,000		 4.50%
CANBK 31-Dec-20 104.50 4.15 4.14% 106.35
100.70		 103.98 17,895,000 3,665,000 25.76% 41,810,000
2,465,000		 1,596.15%
GRASIM 31-Dec-20 879.60 0.10 0.01% 887.00
874.10		 879.90 18,394,850 -220,400 -1.18% 3,366,800
4,427,000		 -23.95%
LICHSGFIN 31-Dec-20 333.00 5.95 1.82% 343.10
322.20		 332.45 18,398,000 6,826,000 58.99% 39,546,000
6,768,000		 484.31%
RBLBANK 31-Dec-20 223.05 0.00 0.00% 227.95
222.50		 225.49 18,657,600 -208,000 -1.10% 13,564,200
18,837,000		 -27.99%
HCLTECH 31-Dec-20 827.70 -17.10 -2.02% 850.50
820.55		 834.97 18,855,200 -427,700 -2.22% 9,649,500
9,190,300		 5.00%
MOTHERSUMI 31-Dec-20 145.90 1.70 1.18% 150.55
143.25		 147.76 19,859,000 3,150,000 18.85% 32,774,000
18,900,000		 73.41%
BPCL 31-Dec-20 374.20 -5.95 -1.57% 385.55
373.35		 379.02 20,829,600 1,760,400 9.23% 11,892,600
13,809,600		 -13.88%
GAIL 31-Dec-20 103.20 0.05 0.05% 107.25
102.20		 104.34 23,277,600 4,623,800 24.79% 30,213,300
15,542,800		 94.39%
RECLTD 31-Dec-20 119.55 -2.95 -2.41% 124.30
119.10		 122.45 23,730,000 1,542,000 6.95% 17,826,000
23,028,000		 -22.59%
UPL 31-Dec-20 420.00 -2.85 -0.67% 427.80
419.00		 423.21 23,935,600 448,500 1.91% 6,792,500
9,153,300		 -25.79%
JINDALSTEL 31-Dec-20 245.15 -5.85 -2.33% 253.40
243.85		 248.67 24,045,000 -390,000 -1.60% 14,905,000
16,520,000		 -9.78%
WIPRO 31-Dec-20 351.00 -3.00 -0.85% 356.25
350.10		 352.19 24,256,000 246,400 1.03% 12,940,800
14,550,400		 -11.06%
L&TFH 31-Dec-20 83.90 5.80 7.43% 86.40
78.05		 82.96 24,656,800 -2,441,200 -9.01% 68,102,000
35,530,000		 91.67%
HDFC 31-Dec-20 2,248.45 0.60 0.03% 2,278.00
2,216.15		 2,245.38 25,334,100 -783,900 -3.00% 6,604,200
7,466,100		 -11.54%
KOTAKBANK 31-Dec-20 1,864.90 -21.35 -1.13% 1,897.20
1,840.65		 1,882.65 25,454,800 10,853,200 74.33% 31,002,800
10,914,800		 184.04%
HINDALCO 31-Dec-20 226.40 -4.60 -1.99% 231.85
222.05		 227.89 26,470,800 -1,887,700 -6.66% 38,644,100
26,672,900		 44.88%
BEL 31-Dec-20 110.75 1.25 1.14% 114.50
109.50		 112.19 27,914,800 -653,600 -2.29% 26,318,800
22,404,800		 17.47%
HINDPETRO 31-Dec-20 211.25 -2.75 -1.29% 217.05
208.10		 213.63 28,212,300 1,547,100 5.80% 15,071,400
10,856,700		 38.82%
DLF 31-Dec-20 186.50 1.10 0.59% 191.00
185.15		 188.58 28,221,600 580,800 2.10% 24,413,400
15,104,100		 61.63%
HDFCBANK 31-Dec-20 1,442.15 16.35 1.15% 1,451.30
1,415.30		 1,434.45 28,769,950 -284,350 -0.98% 12,100,550
14,293,400		 -15.34%
COALINDIA 31-Dec-20 126.00 0.15 0.12% 128.25
125.45		 126.62 30,717,400 1,613,200 5.54% 22,866,000
19,317,700		 18.37%
ASHOKLEY 31-Dec-20 92.40 2.90 3.24% 93.40
89.60		 92.30 32,148,000 387,000 1.22% 41,148,000
31,176,000		 31.99%
PFC 31-Dec-20 108.45 -0.90 -0.82% 110.50
108.20		 109.39 32,500,400 2,052,200 6.74% 17,477,800
26,343,800		 -33.65%
NMDC 31-Dec-20 96.90 0.00 0.00% 99.40
96.15		 97.69 32,595,500 2,090,400 6.85% 25,500,200
24,984,300		 2.06%
ZEEL 31-Dec-20 192.30 1.70 0.89% 202.20
191.15		 197.42 33,522,000 2,511,000 8.10% 39,888,000
14,067,000		 183.56%
NATIONALUM 31-Dec-20 38.65 1.10 2.93% 40.00
37.45		 38.62 34,272,000 9,656,000 39.23% 84,949,000
8,534,000		 895.42%
RELIANCE 31-Dec-20 1,951.00 -8.20 -0.42% 1,968.00
1,934.50		 1,949.51 34,419,285 -790,325 -2.24% 20,375,740
21,190,810		 -3.85%
TATASTEEL 31-Dec-20 575.90 4.25 0.74% 583.90
565.10		 576.41 36,075,700 -3,036,200 -7.76% 40,036,700
29,046,200		 37.84%
JSWSTEEL 31-Dec-20 351.95 -8.55 -2.37% 362.90
350.00		 357.33 36,358,200 -1,077,300 -2.88% 20,636,100
19,402,200		 6.36%
INFY 31-Dec-20 1,119.00 0.80 0.07% 1,126.05
1,099.10		 1,112.59 36,943,200 -1,454,400 -3.79% 17,724,000
15,638,400		 13.34%
SUNPHARMA 31-Dec-20 513.80 0.20 0.04% 523.90
511.45		 517.97 41,904,800 -1,457,400 -3.36% 15,944,600
15,229,200		 4.70%
ONGC 31-Dec-20 78.95 -1.50 -1.86% 81.25
78.50		 79.70 42,881,300 4,235,000 10.96% 33,048,400
31,654,700		 4.40%
IOC 31-Dec-20 85.00 -1.00 -1.16% 86.70
84.55		 85.51 49,584,300 2,365,500 5.01% 26,881,200
30,386,700		 -11.54%
AXISBANK 31-Dec-20 608.30 -7.75 -1.26% 616.90
602.50		 609.83 50,925,600 -1,213,200 -2.33% 25,328,400
30,274,800		 -16.34%
GMRINFRA 31-Dec-20 26.50 0.55 2.12% 27.00
25.90		 26.52 53,032,500 -7,672,500 -12.64% 52,087,500
52,942,500		 -1.61%
ADANIPORTS 31-Dec-20 413.00 1.00 0.24% 417.35
409.00		 413.20 53,655,000 332,500 0.62% 15,790,000
22,215,000		 -28.92%
SAIL 31-Dec-20 48.55 1.65 3.52% 50.00
47.25		 48.76 55,898,000 13,433,000 31.63% 74,575,000
8,835,000		 744.09%
NTPC 31-Dec-20 93.40 -1.25 -1.32% 97.25
92.10		 95.16 55,917,000 12,255,000 28.07% 74,681,400
33,538,800		 122.67%
BANKBARODA 31-Dec-20 51.50 0.00 0.00% 52.85
50.75		 51.71 57,260,600 -442,800 -0.77% 55,997,800
57,998,600		 -3.45%
PNB 31-Dec-20 33.50 1.25 3.88% 34.40
32.15		 33.33 66,262,000 3,094,000 4.90% 75,362,000
53,760,000		 40.18%
TATAMOTORS 31-Dec-20 180.00 4.40 2.51% 185.10
175.30		 182.13 68,462,700 10,687,500 18.50% 106,333,500
4,314,900		 2,364.33%
BHEL 31-Dec-20 33.10 1.45 4.58% 33.70
31.85		 33.03 79,863,000 10,941,000 15.87% 92,652,000
78,624,000		 17.84%
SBIN 31-Dec-20 245.60 -1.00 -0.41% 247.40
242.80		 245.01 84,669,000 -1,644,000 -1.90% 66,492,000
71,445,000		 -6.93%
ITC 31-Dec-20 194.70 -0.95 -0.49% 196.60
194.20		 195.39 90,534,400 -1,081,600 -1.18% 32,931,200
44,268,800		 -25.61%
BHARTIARTL 31-Dec-20 466.95 -3.80 -0.81% 474.80
465.00		 469.01 93,364,440 -938,457 -1.00% 23,977,854
35,635,452		 -32.71%
TATAPOWER 31-Dec-20 64.75 2.00 3.19% 65.35
62.65		 64.02 96,471,000 -5,656,500 -5.54% 83,686,500
47,844,000		 74.92%
ICICIBANK 31-Dec-20 476.85 -0.80 -0.17% 482.40
473.75		 477.90 110,237,875 -5,849,250 -5.04% 39,278,250
34,545,500		 13.70%
FEDERALBNK 31-Dec-20 62.85 2.65 4.40% 63.95
59.85		 62.48 112,387,000 13,438,500 13.58% 71,102,500
62,492,000		 13.78%
IDFCFIRSTB 31-Dec-20 36.55 1.05 2.96% 37.20
35.60		 36.56 114,437,000 -3,610,000 -3.06% 57,950,000
54,587,000		 6.16%
VEDL 31-Dec-20 121.10 1.50 1.25% 123.70
118.20		 121.13 115,475,000 6,714,600 6.17% 40,033,400
60,059,400		 -33.34%
IDEA 31-Dec-20 9.90 -0.10 -1.00% 10.25
9.75		 9.94 499,520,000 11,900,000 2.44% 126,980,000
318,780,000		 -60.17%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
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.