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