Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Sep 21, 15:30
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
EICHERMOT 29-Nov-18 28,798.00 -202.00 -0.70% 28,798.00
28,798.00
28,798.00 50 25 100.00% 25
50
-50.00%
MRF 29-Nov-18 65,700.00 -3,300.00 -4.78% 68,826.45
65,700.00
66,944.11 80 40 100.00% 40
20
100.00%
BAJAJFINSV 29-Nov-18 6,675.90 0.00 0.00% 0.00
0.00
0.00 125 0 0.00% 0
0
-
NESTLEIND 29-Nov-18 9,900.00 -612.60 -5.83% 9,900.00
9,900.00
9,900.00 400 200 100.00% 200
0
-
HINDUNILVR 29-Nov-18 1,670.50 0.00 0.00% 0.00
0.00
0.00 600 0 0.00% 0
0
-
CUMMINSIND 29-Nov-18 700.00 -31.15 -4.26% 700.00
700.00
700.00 700 -700 -50.00% 700
1,400
-50.00%
ACC 29-Nov-18 1,555.00 -70.95 -4.36% 1,555.00
1,555.00
1,555.00 800 -400 -33.33% 400
0
-
AJANTPHARM 29-Nov-18 1,291.15 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
CHOLAFIN 29-Nov-18 1,258.95 -231.05 -15.51% 1,282.35
1,258.95
1,270.65 1,000 1,000 0.00% 1,000
0
-
TVSMOTOR 29-Nov-18 554.50 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
MFSL 29-Nov-18 493.60 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
0
-
CONCOR 29-Nov-18 649.85 0.00 0.00% 0.00
0.00
0.00 1,250 0 0.00% 0
0
-
HEXAWARE 29-Nov-18 444.00 -17.05 -3.70% 444.00
444.00
444.00 1,500 1,500 0.00% 1,500
0
-
INDUSINDBK 29-Nov-18 1,760.00 -118.35 -6.30% 1,835.00
1,760.00
1,800.62 1,500 600 66.67% 1,200
0
-
BHARATFIN 29-Nov-18 1,143.05 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
RAMCOCEM 29-Nov-18 640.25 0.00 0.00% 0.00
0.00
0.00 1,600 0 0.00% 0
0
-
CESC 29-Nov-18 982.00 -6.10 -0.62% 982.00
982.00
982.00 1,650 1,100 200.00% 1,100
0
-
CEATLTD 29-Nov-18 1,351.55 0.00 0.00% 0.00
0.00
0.00 1,750 0 0.00% 0
350
-
APOLLOHOSP 29-Nov-18 1,040.00 -105.55 -9.21% 1,040.00
1,040.00
1,040.00 2,000 500 33.33% 500
0
-
PIDILITIND 29-Nov-18 1,121.20 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
TORNTPHARM 29-Nov-18 1,796.05 0.00 0.00% 0.00
0.00
0.00 2,000 0 0.00% 0
0
-
AMARAJABAT 29-Nov-18 808.55 0.00 0.00% 0.00
0.00
0.00 2,100 0 0.00% 0
0
-
BRITANNIA 29-Nov-18 5,746.25 -283.85 -4.71% 5,825.00
5,746.25
5,785.62 2,400 0 0.00% 400
200
100.00%
INDIGO 29-Nov-18 877.85 17.85 2.08% 877.85
877.85
877.85 2,400 600 33.33% 600
1,200
-50.00%
SIEMENS 29-Nov-18 972.00 -1.00 -0.10% 972.00
972.00
972.00 2,500 500 25.00% 500
500
0.00%
MRF 25-Oct-18 67,103.00 -1,249.35 -1.83% 68,990.00
62,000.05
67,037.53 2,590 1,140 78.62% 2,240
820
173.17%
MARICO 29-Nov-18 328.65 -48.45 -12.85% 328.65
328.65
328.65 2,600 2,600 0.00% 2,600
0
-
NIFTYIT 25-Oct-18 16,030.00 -120.00 -0.74% 16,134.00
15,795.00
16,000.45 2,600 800 44.44% 2,400
900
166.67%
MCX 29-Nov-18 757.05 -46.75 -5.82% 803.00
757.05
775.71 2,800 700 33.33% 2,100
0
-
PVR 29-Nov-18 1,340.00 -2.00 -0.15% 1,340.00
1,340.00
1,340.00 2,800 400 16.67% 400
1,600
-75.00%
MUTHOOTFIN 29-Nov-18 467.75 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,500
-
SRTRANSFIN 29-Nov-18 1,220.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
0
-
VOLTAS 29-Nov-18 570.00 -25.00 -4.20% 570.00
570.00
570.00 3,000 1,000 50.00% 1,000
0
-
CENTURYTEX 29-Nov-18 932.00 0.00 0.00% 0.00
0.00
0.00 3,300 0 0.00% 0
0
-
BOSCHLTD 25-Oct-18 20,265.00 -566.40 -2.72% 20,865.05
19,589.00
20,375.91 3,360 1,050 45.45% 4,080
1,590
156.60%
INFRATEL 29-Nov-18 279.00 4.00 1.45% 279.00
279.00
279.00 3,400 1,700 100.00% 1,700
0
-
REPCOHOME 29-Nov-18 510.45 0.00 0.00% 0.00
0.00
0.00 3,600 0 0.00% 0
900
-
GRASIM 29-Nov-18 1,063.00 -12.10 -1.13% 1,065.35
1,063.00
1,064.17 3,750 1,500 66.67% 1,500
0
-
M&MFIN 29-Nov-18 420.80 -81.25 -16.18% 420.80
419.00
419.93 3,750 3,750 0.00% 3,750
0
-
ZEEL 29-Nov-18 444.45 -28.30 -5.99% 444.45
444.45
444.45 3,900 1,300 50.00% 2,600
0
-
PEL 29-Nov-18 3,020.05 0.00 0.00% 0.00
0.00
0.00 3,926 0 0.00% 0
0
-
BAJAJ-AUTO 29-Nov-18 2,818.25 -6.80 -0.24% 2,870.00
2,775.00
2,824.72 4,000 750 23.08% 2,250
500
350.00%
EXIDEIND 29-Nov-18 277.70 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
0
-
INDIANB 29-Nov-18 295.50 0.00 0.00% 0.00
0.00
0.00 4,000 0 0.00% 0
2,000
-
TATAELXSI 29-Nov-18 1,292.05 -90.40 -6.54% 1,309.10
1,250.00
1,283.71 4,000 -2,400 -37.50% 2,400
0
-
ASIANPAINT 29-Nov-18 1,306.60 -2.95 -0.23% 0.00
0.00
0.00 4,200 0 0.00% 0
0
-
MGL 29-Nov-18 841.35 0.00 0.00% 0.00
0.00
0.00 4,200 0 0.00% 0
0
-
BATAINDIA 29-Nov-18 1,016.65 0.00 0.00% 0.00
0.00
0.00 4,400 0 0.00% 0
2,200
-
BERGEPAINT 29-Nov-18 308.45 0.00 0.00% 0.00
0.00
0.00 4,400 0 0.00% 0
0
-
HEROMOTOCO 29-Nov-18 3,145.30 -46.70 -1.46% 3,157.70
3,060.00
3,105.75 4,400 200 4.76% 800
200
300.00%
NIITTECH 29-Nov-18 1,250.10 -122.90 -8.95% 1,250.10
1,250.10
1,250.10 5,250 0 0.00% 750
0
-
GAIL 29-Nov-18 402.20 26.65 7.10% 402.20
390.25
396.22 5,334 2,667 100.00% 5,334
0
-
BHARATFORG 29-Nov-18 606.70 -40.50 -6.26% 606.70
606.70
606.70 6,000 0 0.00% 1,200
2,400
-50.00%
KAJARIACER 29-Nov-18 403.00 -33.80 -7.74% 428.45
403.00
419.95 6,000 2,000 50.00% 3,000
0
-
MINDTREE 29-Nov-18 1,099.25 -30.95 -2.74% 1,099.25
1,099.25
1,099.25 6,000 0 0.00% 1,200
6,000
-80.00%
TORNTPOWER 29-Nov-18 243.95 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
6,000
-
UBL 29-Nov-18 1,333.85 13.60 1.03% 1,334.50
1,330.55
1,332.41 6,300 0 0.00% 2,800
4,900
-42.86%
STAR 29-Nov-18 509.15 0.00 0.00% 0.00
0.00
0.00 6,400 0 0.00% 0
1,600
-
BEML 29-Nov-18 717.30 -27.75 -3.72% 717.30
716.00
716.40 6,500 1,000 18.18% 2,000
2,000
0.00%
DRREDDY 29-Nov-18 2,565.00 -88.45 -3.33% 2,565.00
2,563.95
2,564.47 6,750 -250 -3.57% 500
0
-
OIL 29-Nov-18 211.85 8.85 4.36% 211.85
211.85
211.85 6,798 3,399 100.00% 3,399
0
-
HAVELLS 29-Nov-18 646.00 -9.00 -1.37% 648.75
646.00
647.37 7,000 1,000 16.67% 2,000
0
-
ULTRACEMCO 29-Nov-18 4,112.50 8.75 0.21% 4,136.60
4,019.90
4,106.07 7,000 1,000 16.67% 1,200
4,600
-73.91%
BALKRISIND 29-Nov-18 1,080.00 -35.00 -3.14% 1,080.00
1,080.00
1,080.00 7,200 1,600 28.57% 1,600
3,200
-50.00%
DIVISLAB 29-Nov-18 1,399.05 -8.95 -0.64% 1,417.00
1,399.05
1,408.45 7,200 1,600 28.57% 2,400
1,600
50.00%
CANFINHOME 29-Nov-18 293.00 -22.70 -7.19% 301.00
293.00
297.00 7,500 3,750 100.00% 5,000
3,750
33.33%
DISHTV 29-Nov-18 68.00 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
0
-
GLENMARK 29-Nov-18 682.40 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
10,000
-
NTPC 29-Nov-18 172.50 0.00 0.00% 0.00
0.00
0.00 8,000 0 0.00% 0
4,000
-
SHREECEM 25-Oct-18 17,000.00 -122.90 -0.72% 17,450.00
16,488.05
17,303.21 8,050 7,100 747.37% 8,450
600
1,308.33%
JETAIRWAYS 29-Nov-18 238.10 -1.25 -0.52% 238.10
224.00
231.44 9,600 0 0.00% 8,400
9,600
-12.50%
AMBUJACEM 29-Nov-18 226.80 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
2,500
-
GRANULES 29-Nov-18 115.20 0.00 0.00% 0.00
0.00
0.00 10,000 0 0.00% 0
0
-
UJJIVAN 29-Nov-18 298.20 -41.75 -12.28% 321.50
298.20
306.56 11,200 3,200 40.00% 4,800
0
-
PAGEIND 25-Oct-18 33,222.30 653.35 2.01% 33,592.00
29,625.10
32,467.44 12,000 3,375 39.13% 11,875
2,625
352.38%
RAYMOND 29-Nov-18 750.00 -59.45 -7.34% 774.00
720.00
747.33 12,000 5,600 87.50% 7,200
0
-
RBLBANK 29-Nov-18 572.00 -32.00 -5.30% 604.00
572.00
587.83 12,000 2,400 25.00% 4,800
2,400
100.00%
BANKNIFTY 29-Nov-18 25,884.75 -712.25 -2.68% 26,811.85
25,440.40
26,182.74 12,520 0 0.00% 20,400
9,720
109.88%
BIOCON 29-Nov-18 689.45 6.50 0.95% 689.45
689.45
689.45 12,600 900 7.69% 900
6,300
-85.71%
HDFC 29-Nov-18 1,840.00 -20.00 -1.08% 1,894.35
1,802.00
1,845.21 13,000 4,500 52.94% 9,000
6,000
50.00%
MCDOWELL-N 29-Nov-18 541.95 -31.55 -5.50% 562.00
524.55
543.96 13,750 7,500 120.00% 18,750
0
-
AUROPHARMA 29-Nov-18 759.00 -27.55 -3.50% 785.50
724.05
742.90 14,000 -2,000 -12.50% 12,000
6,000
100.00%
LICHSGFIN 29-Nov-18 440.00 -33.20 -7.02% 472.00
404.60
439.66 14,300 2,200 18.18% 28,600
0
-
BAJFINANCE 29-Nov-18 2,413.40 -126.60 -4.98% 2,585.00
2,300.00
2,424.98 15,000 4,500 42.86% 14,500
7,500
93.33%
ADANIPORTS 29-Nov-18 379.05 0.00 0.00% 0.00
0.00
0.00 15,000 0 0.00% 0
5,000
-
CIPLA 29-Nov-18 680.25 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
2,000
-
KOTAKBANK 29-Nov-18 1,193.60 -48.30 -3.89% 1,255.25
1,193.60
1,228.58 16,000 3,200 25.00% 8,000
9,600
-16.67%
PTC 29-Nov-18 81.95 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
EICHERMOT 25-Oct-18 28,122.75 -572.60 -2.00% 28,995.05
27,700.00
28,184.91 17,750 5,950 50.42% 17,525
11,000
59.32%
ICICIPRULI 29-Nov-18 339.75 -11.95 -3.40% 347.75
339.75
344.02 18,200 5,200 40.00% 6,500
7,800
-16.67%
JUBLFOOD 29-Nov-18 1,268.35 -76.65 -5.70% 1,354.95
1,268.35
1,309.54 19,000 1,000 5.56% 4,500
4,000
12.50%
SUNTV 29-Nov-18 667.00 2.00 0.30% 675.25
663.55
668.45 19,000 2,000 11.76% 4,000
2,000
100.00%
VGUARD 29-Nov-18 186.50 -5.15 -2.69% 186.50
186.50
186.50 21,000 15,000 250.00% 15,000
0
-
IGL 29-Nov-18 249.00 -14.10 -5.36% 258.05
249.00
254.45 22,000 5,500 33.33% 11,000
8,250
33.33%
HINDZINC 29-Nov-18 292.00 -0.40 -0.14% 292.00
272.10
285.75 22,400 3,200 16.67% 9,600
0
-
DCBBANK 29-Nov-18 162.50 0.00 0.00% 0.00
0.00
0.00 22,500 0 0.00% 0
4,500
-
GSFC 29-Nov-18 110.00 -1.60 -1.43% 110.00
110.00
110.00 22,500 4,500 25.00% 4,500
4,500
0.00%
KPIT 29-Nov-18 284.80 -30.90 -9.79% 291.55
284.80
288.09 22,500 9,000 66.67% 22,500
0
-
ARVIND 29-Nov-18 384.50 2.50 0.65% 384.50
384.50
384.50 24,000 0 0.00% 2,000
2,000
0.00%
ENGINERSIN 29-Nov-18 125.00 -0.80 -0.64% 128.00
124.20
126.53 24,500 14,000 133.33% 17,500
7,000
150.00%
INDIACEM 29-Nov-18 106.00 -18.00 -14.52% 114.00
106.00
108.66 24,500 7,000 40.00% 10,500
0
-
DLF 29-Nov-18 200.20 -5.70 -2.77% 200.20
188.00
193.52 25,000 2,500 11.11% 22,500
7,500
200.00%
MRPL 29-Nov-18 75.60 0.00 0.00% 0.00
0.00
0.00 27,000 0 0.00% 0
22,500
-
TATAPOWER 29-Nov-18 70.90 -4.85 -6.40% 75.25
70.90
72.35 27,000 18,000 200.00% 27,000
0
-
DALMIABHA 25-Oct-18 2,495.00 -65.05 -2.54% 2,566.75
2,490.00
2,540.09 27,600 16,500 148.65% 35,100
3,900
800.00%
CASTROLIND 29-Nov-18 155.00 -1.35 -0.86% 155.00
155.00
155.00 28,000 2,800 11.11% 2,800
0
-
HINDALCO 29-Nov-18 243.80 3.25 1.35% 244.00
230.60
236.75 28,000 10,500 60.00% 42,000
17,500
140.00%
TECHM 29-Nov-18 724.80 -46.20 -5.99% 756.20
724.80
742.70 28,800 -1,200 -4.00% 3,600
1,200
200.00%
WOCKPHARMA 29-Nov-18 635.05 0.00 0.00% 0.00
0.00
0.00 28,800 0 0.00% 0
21,600
-
IRB 29-Nov-18 169.00 0.00 0.00% 0.00
0.00
0.00 30,000 0 0.00% 0
2,500
-
MOTHERSUMI 29-Nov-18 287.00 -7.50 -2.55% 287.80
286.00
286.93 30,400 3,200 11.76% 4,800
0
-
HCLTECH 29-Nov-18 1,097.35 0.55 0.05% 1,102.40
1,093.30
1,096.30 31,500 20,300 181.25% 20,300
7,700
163.64%
TATAGLOBAL 29-Nov-18 234.90 -2.10 -0.89% 236.90
234.90
235.90 31,500 0 0.00% 4,500
0
-
CADILAHC 29-Nov-18 393.70 -13.80 -3.39% 416.70
376.15
396.34 32,000 14,400 81.82% 19,200
1,600
1,100.00%
NESTLEIND 25-Oct-18 9,910.00 -340.60 -3.32% 10,341.15
9,432.80
9,932.77 32,500 15,800 94.61% 49,600
18,700
165.24%
MRF 27-Sep-18 66,580.10 -1,384.30 -2.04% 68,788.20
61,881.65
66,487.68 33,630 -2,800 -7.69% 12,340
6,610
86.69%
M&M 29-Nov-18 959.00 -3.70 -0.38% 980.00
919.70
961.00 34,000 7,000 25.93% 9,000
1,000
800.00%
OFSS 25-Oct-18 4,094.90 -37.10 -0.90% 4,194.00
3,962.55
4,117.78 34,350 11,850 52.67% 48,300
36,300
33.06%
ESCORTS 29-Nov-18 695.85 -38.15 -5.20% 725.60
670.00
702.17 35,200 3,300 10.34% 12,100
7,700
57.14%
MARUTI 29-Nov-18 8,140.00 -188.60 -2.26% 8,469.20
7,800.00
8,220.57 35,925 2,925 8.86% 10,725
7,725
38.83%
CGPOWER 29-Nov-18 57.00 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
0
-
EQUITAS 29-Nov-18 137.75 -1.75 -1.25% 137.75
137.75
137.75 36,000 4,000 12.50% 4,000
12,000
-66.67%
TCS 29-Nov-18 2,133.00 39.50 1.89% 2,133.00
2,080.00
2,095.16 36,000 15,500 75.61% 21,000
4,500
366.67%
NIFTYIT 27-Sep-18 15,983.00 -128.00 -0.79% 16,080.00
15,701.00
15,929.95 37,300 -2,300 -5.81% 28,350
9,450
200.00%
IBULHSGFIN 29-Nov-18 1,060.00 -114.00 -9.71% 1,196.00
956.50
1,098.82 38,000 23,000 153.33% 47,500
500
9,400.00%
LUPIN 29-Nov-18 901.00 -22.80 -2.47% 932.60
901.00
916.12 38,500 -700 -1.79% 11,900
15,400
-22.73%
INFIBEAM 29-Nov-18 166.00 -66.00 -28.45% 166.00
165.00
165.14 40,000 28,000 233.33% 28,000
0
-
LT 29-Nov-18 1,345.90 -3.40 -0.25% 1,363.50
1,334.00
1,346.18 40,500 6,750 20.00% 15,750
9,000
75.00%
JSWSTEEL 29-Nov-18 410.40 -10.95 -2.60% 429.80
396.00
411.42 45,000 6,000 15.38% 42,000
39,000
7.69%
HINDPETRO 29-Nov-18 260.40 8.70 3.46% 263.65
256.35
259.31 47,250 7,875 20.00% 7,875
3,150
150.00%
HDFCBANK 29-Nov-18 1,994.00 9.00 0.45% 2,015.00
1,950.00
1,987.35 47,500 6,000 14.46% 23,000
7,000
228.57%
CANBK 29-Nov-18 248.00 -6.35 -2.50% 252.20
231.75
246.85 48,000 6,000 14.29% 22,000
8,000
175.00%
TATASTEEL 29-Nov-18 632.00 1.90 0.30% 651.00
605.60
630.33 49,867 22,281 80.77% 67,904
10,610
540.00%
WIPRO 29-Nov-18 339.65 4.15 1.24% 339.65
334.85
336.76 50,400 4,800 10.53% 7,200
14,400
-50.00%
JINDALSTEL 29-Nov-18 229.80 -2.70 -1.16% 248.70
229.80
241.38 51,750 6,750 15.00% 20,250
20,250
0.00%
DABUR 29-Nov-18 452.00 -25.85 -5.41% 452.00
452.00
452.00 52,500 0 0.00% 2,500
0
-
TORNTPHARM 25-Oct-18 1,728.75 -40.00 -2.26% 1,780.10
1,605.00
1,738.62 53,500 17,500 48.61% 69,500
24,000
189.58%
TATAMTRDVR 29-Nov-18 134.50 -5.30 -3.79% 139.75
131.00
134.16 56,000 8,400 17.65% 39,200
14,000
180.00%
ULTRACEMCO 25-Oct-18 4,067.40 -8.25 -0.20% 4,130.00
3,884.55
4,061.17 57,200 12,200 27.11% 84,600
28,200
200.00%
BAJAJFINSV 25-Oct-18 6,309.95 -70.65 -1.11% 6,457.60
5,423.70
6,149.34 58,125 23,500 67.87% 122,750
40,750
201.23%
KTKBANK 29-Nov-18 110.50 -3.70 -3.24% 114.50
110.00
111.66 58,500 4,500 8.33% 13,500
0
-
BHARTIARTL 29-Nov-18 377.50 5.95 1.60% 377.50
365.05
370.35 59,500 10,200 20.69% 25,500
28,900
-11.76%
ORIENTBANK 29-Nov-18 69.85 -1.40 -1.96% 73.45
68.30
70.88 60,000 6,000 11.11% 30,000
36,000
-16.67%
HEROMOTOCO 25-Oct-18 3,181.50 21.90 0.69% 3,192.95
3,030.00
3,159.06 61,200 8,000 15.04% 78,800
49,200
60.16%
SYNDIBANK 29-Nov-18 35.60 -1.55 -4.17% 35.60
35.00
35.40 63,000 27,000 75.00% 27,000
27,000
0.00%
SUNPHARMA 29-Nov-18 645.00 -10.90 -1.66% 660.30
624.50
646.54 64,900 3,300 5.36% 70,400
23,100
204.76%
AXISBANK 29-Nov-18 603.55 -16.45 -2.65% 640.20
597.00
620.88 66,000 1,200 1.85% 73,200
10,800
577.78%
TITAN 29-Nov-18 808.65 -23.90 -2.87% 845.25
790.10
819.45 66,750 15,750 30.88% 33,000
29,250
12.82%
DHFL 29-Nov-18 342.00 -275.05 -44.57% 588.45
280.95
364.83 67,500 66,000 4,400.00% 162,000
0
-
CUMMINSIND 25-Oct-18 692.50 -38.60 -5.28% 735.95
680.00
705.45 69,300 38,500 125.00% 147,700
24,500
502.86%
COLPAL 25-Oct-18 1,109.40 -13.25 -1.18% 1,134.00
1,094.85
1,115.23 70,700 13,300 23.17% 81,900
64,400
27.17%
BPCL 29-Nov-18 381.05 12.55 3.41% 381.95
368.45
374.08 72,000 12,600 21.21% 25,200
12,600
100.00%
L&TFH 29-Nov-18 140.10 -8.90 -5.97% 149.00
134.80
142.76 72,000 13,500 23.08% 36,000
13,500
166.67%
CEATLTD 25-Oct-18 1,300.50 -50.55 -3.74% 1,368.50
1,243.35
1,314.25 72,450 34,300 89.91% 109,550
40,600
169.83%
RELINFRA 29-Nov-18 347.95 -45.25 -11.51% 398.75
346.75
374.63 72,800 5,200 7.69% 70,200
36,400
92.86%
APOLLOTYRE 29-Nov-18 237.40 -4.70 -1.94% 241.00
225.00
233.74 75,000 30,000 66.67% 78,000
12,000
550.00%
IOC 29-Nov-18 157.70 3.20 2.07% 160.00
157.70
158.65 78,000 0 0.00% 18,000
6,000
200.00%
RELCAPITAL 29-Nov-18 339.70 -22.70 -6.26% 371.90
330.00
346.52 82,500 9,000 12.24% 39,000
28,500
36.84%
SREINFRA 29-Nov-18 43.00 -6.60 -13.31% 46.60
42.65
43.30 84,000 49,000 140.00% 140,000
0
-
ALBK 29-Nov-18 37.45 -3.20 -7.87% 37.45
36.50
36.81 88,000 44,000 100.00% 33,000
0
-
ITC 29-Nov-18 307.00 0.85 0.28% 309.95
306.40
308.31 88,800 -4,800 -5.13% 40,800
0
-
TV18BRDCST 29-Nov-18 42.50 1.30 3.16% 42.50
42.50
42.50 93,500 17,000 22.22% 17,000
34,000
-50.00%
GODFRYPHLP 25-Oct-18 813.75 -94.45 -10.40% 931.30
813.75
864.72 95,900 22,400 30.48% 209,300
91,000
130.00%
INFY 29-Nov-18 714.00 -7.50 -1.04% 718.20
696.00
709.50 96,000 9,600 11.11% 45,600
25,200
80.95%
SHREECEM 27-Sep-18 16,962.05 -210.55 -1.23% 17,410.00
15,968.05
17,059.71 97,100 -5,900 -5.73% 35,750
25,850
38.30%
JISLJALEQS 29-Nov-18 81.10 0.00 0.00% 0.00
0.00
0.00 99,000 0 0.00% 0
36,000
-
SRF 25-Oct-18 1,952.75 -48.60 -2.43% 2,043.85
1,710.55
1,952.36 101,000 46,000 83.64% 245,000
70,500
247.52%
APOLLOHOSP 25-Oct-18 1,055.60 -21.65 -2.01% 1,085.60
1,014.30
1,052.77 103,500 25,000 31.85% 186,500
79,500
134.59%
NCC 29-Nov-18 88.90 -3.10 -3.37% 90.45
88.90
89.67 104,000 16,000 18.18% 16,000
0
-
PCJEWELLER 29-Nov-18 73.25 -5.75 -7.28% 78.00
69.80
73.48 105,000 24,000 29.63% 39,000
12,000
225.00%
ACC 25-Oct-18 1,559.50 -14.50 -0.92% 1,582.00
1,444.80
1,539.17 107,200 51,600 92.81% 153,600
70,800
116.95%
MANAPPURAM 29-Nov-18 83.00 -2.00 -2.35% 85.00
80.80
82.70 114,000 6,000 5.56% 84,000
18,000
366.67%
REPCOHOME 25-Oct-18 462.95 -45.55 -8.96% 511.00
445.35
485.47 114,300 26,100 29.59% 207,000
137,700
50.33%
CHOLAFIN 25-Oct-18 1,282.15 -48.55 -3.65% 1,332.10
1,209.05
1,278.58 116,000 42,000 56.76% 243,500
78,000
212.18%
BANKINDIA 29-Nov-18 88.00 -2.85 -3.14% 91.60
84.85
89.22 120,000 18,000 17.65% 42,000
18,000
133.33%
TATAELXSI 25-Oct-18 1,302.05 -43.20 -3.21% 1,357.10
1,216.15
1,314.86 120,800 28,000 30.17% 152,000
60,800
150.00%
MFSL 25-Oct-18 453.00 4.40 0.98% 471.30
419.60
447.97 123,600 31,200 33.77% 252,000
97,200
159.26%
PAGEIND 27-Sep-18 33,274.70 815.25 2.51% 33,600.00
29,425.25
32,351.75 124,825 -950 -0.76% 78,575
33,575
134.03%
HCC 29-Nov-18 12.80 -0.95 -6.91% 12.80
12.80
12.80 126,000 18,000 16.67% 18,000
36,000
-50.00%
BOSCHLTD 27-Sep-18 20,282.30 -416.45 -2.01% 20,799.95
19,370.45
20,266.27 129,300 -3,780 -2.84% 35,790
12,870
178.09%
RAMCOCEM 25-Oct-18 646.00 4.35 0.68% 648.00
619.50
638.11 132,000 64,800 96.43% 156,000
55,200
182.61%
VEDL 29-Nov-18 231.50 -0.70 -0.30% 234.40
225.00
230.66 134,750 24,500 22.22% 75,250
26,250
186.67%
CONCOR 25-Oct-18 647.15 18.15 2.89% 649.15
616.00
631.09 135,000 52,500 63.64% 117,500
68,750
70.91%
BRITANNIA 25-Oct-18 5,846.10 -161.35 -2.69% 6,099.75
5,444.00
5,829.93 135,800 87,800 182.92% 174,000
32,600
433.74%
NBCC 29-Nov-18 64.00 -1.50 -2.29% 67.35
64.00
65.33 138,000 18,000 15.00% 24,000
42,000
-42.86%
RAYMOND 25-Oct-18 756.90 -25.05 -3.20% 791.95
709.50
767.08 140,800 70,400 100.00% 229,600
71,200
222.47%
AJANTPHARM 25-Oct-18 1,121.50 -72.15 -6.04% 1,202.80
1,085.50
1,151.89 142,500 99,500 231.40% 247,000
56,000
341.07%
RECLTD 29-Nov-18 108.20 -7.00 -6.08% 114.40
104.40
108.57 144,000 36,000 33.33% 66,000
36,000
83.33%
KSCL 25-Oct-18 597.80 -20.20 -3.27% 618.00
584.00
603.39 147,000 39,000 36.11% 174,000
120,000
45.00%
RELIANCE 29-Nov-18 1,230.10 1.95 0.16% 1,254.00
1,200.00
1,235.23 147,000 16,000 12.21% 167,000
41,000
307.32%
PIDILITIND 25-Oct-18 1,143.80 19.70 1.75% 1,143.80
1,094.35
1,128.31 148,000 59,000 66.29% 239,000
44,000
443.18%
BATAINDIA 25-Oct-18 984.45 -12.35 -1.24% 1,010.25
940.25
983.32 151,800 48,400 46.81% 335,500
149,600
124.26%
GODREJCP 25-Oct-18 824.00 -6.75 -0.81% 845.00
751.75
813.77 154,800 58,800 61.25% 315,600
142,800
121.01%
ADANIPOWER 29-Nov-18 28.55 -1.90 -6.24% 29.70
28.55
29.08 160,000 20,000 14.29% 60,000
20,000
200.00%
NMDC 29-Nov-18 115.00 -4.70 -3.93% 120.50
115.00
117.28 180,000 60,000 50.00% 84,000
18,000
366.67%
POWERGRID 29-Nov-18 201.80 1.30 0.65% 201.80
198.00
200.60 180,000 48,000 36.36% 52,000
48,000
8.33%
ICICIBANK 29-Nov-18 322.00 -3.00 -0.92% 337.30
314.75
328.82 184,250 11,000 6.35% 206,250
49,500
316.67%
UNIONBANK 29-Nov-18 74.95 -4.20 -5.31% 80.30
74.95
78.58 186,000 0 0.00% 24,000
30,000
-20.00%
ASHOKLEY 29-Nov-18 124.85 -2.20 -1.73% 128.85
118.55
123.60 188,000 24,000 14.63% 80,000
8,000
900.00%
AMARAJABAT 25-Oct-18 749.05 -36.25 -4.62% 792.00
710.60
766.56 188,300 95,900 103.79% 268,800
72,800
269.23%
SRTRANSFIN 25-Oct-18 1,169.95 -31.05 -2.59% 1,222.80
1,016.00
1,144.12 189,600 84,600 80.57% 521,400
103,200
405.23%
BAJAJ-AUTO 25-Oct-18 2,825.60 6.90 0.24% 2,861.60
2,711.55
2,826.05 196,750 21,750 12.43% 134,750
139,750
-3.58%
BHARATFIN 25-Oct-18 1,097.30 -24.55 -2.19% 1,132.00
1,068.20
1,104.74 197,000 134,500 215.20% 279,000
48,000
481.25%
IDBI 29-Nov-18 55.00 -2.50 -4.35% 58.00
55.00
56.76 200,000 50,000 33.33% 130,000
10,000
1,200.00%
SIEMENS 25-Oct-18 939.00 -32.05 -3.30% 979.00
894.35
949.89 201,500 99,000 96.59% 288,000
83,500
244.91%
SAIL 29-Nov-18 77.50 -0.65 -0.83% 81.00
76.30
79.27 204,000 96,000 88.89% 312,000
72,000
333.33%
TATACHEM 25-Oct-18 741.10 -2.75 -0.37% 745.30
676.95
733.29 207,000 120,000 137.93% 420,750
50,250
737.31%
TATACOMM 25-Oct-18 503.00 -16.80 -3.23% 526.00
494.40
507.91 210,400 113,600 117.36% 236,800
76,000
211.58%
HAVELLS 25-Oct-18 642.75 -6.55 -1.01% 662.00
630.25
648.63 211,000 86,000 68.80% 530,000
114,000
364.91%
NHPC 29-Nov-18 24.45 -0.20 -0.81% 24.45
24.45
24.45 216,000 0 0.00% 27,000
54,000
-50.00%
BANKNIFTY 25-Oct-18 25,814.25 -684.50 -2.58% 26,858.70
25,370.00
26,091.70 216,680 83,320 62.48% 576,520
137,720
318.62%
BALKRISIND 25-Oct-18 1,093.30 -20.75 -1.86% 1,141.35
1,003.00
1,104.67 217,600 54,400 33.33% 381,600
228,000
67.37%
GRASIM 25-Oct-18 1,052.80 -20.90 -1.95% 1,090.00
1,004.55
1,067.11 218,250 77,250 54.79% 240,000
163,500
46.79%
KAJARIACER 25-Oct-18 401.75 -23.65 -5.56% 429.00
393.05
411.05 219,000 136,000 163.86% 348,000
68,000
411.76%
GMRINFRA 29-Nov-18 16.25 -1.75 -9.72% 16.55
16.25
16.40 225,000 90,000 66.67% 90,000
0
-
EICHERMOT 27-Sep-18 28,012.10 -547.60 -1.92% 28,819.95
27,455.00
28,152.09 238,475 -1,775 -0.74% 108,400
84,950
27.60%
BHEL 29-Nov-18 73.00 -2.65 -3.50% 76.20
70.10
73.33 240,000 52,500 28.00% 97,500
37,500
160.00%
SBIN 29-Nov-18 274.50 -1.50 -0.54% 282.35
259.35
276.10 240,000 33,000 15.94% 336,000
141,000
138.30%
FEDERALBNK 29-Nov-18 74.55 -1.85 -2.42% 77.10
69.15
73.33 242,000 27,500 12.82% 132,000
66,000
100.00%
MUTHOOTFIN 25-Oct-18 453.70 -11.30 -2.43% 480.90
419.10
454.93 246,000 19,500 8.61% 735,000
370,500
98.38%
PVR 25-Oct-18 1,353.80 9.10 0.68% 1,357.15
1,290.20
1,341.17 258,800 130,800 102.19% 198,800
132,000
50.61%
BANKBARODA 29-Nov-18 113.60 -4.15 -3.52% 120.60
107.85
115.34 260,000 4,000 1.56% 264,000
232,000
13.79%
NIITTECH 25-Oct-18 1,225.50 -60.55 -4.71% 1,297.65
1,168.75
1,249.48 290,250 148,500 104.76% 546,000
231,750
135.60%
GODREJIND 25-Oct-18 550.00 -18.15 -3.19% 576.00
523.00
551.68 298,500 151,500 103.06% 504,000
171,000
194.74%
CHENNPETRO 25-Oct-18 290.85 -2.90 -0.99% 296.50
268.40
290.46 298,500 162,000 118.68% 273,000
114,000
139.47%
IDFC 29-Nov-18 45.95 -2.70 -5.55% 47.80
44.55
46.30 303,600 132,000 76.92% 422,400
39,600
966.67%
INDIGO 25-Oct-18 895.00 24.15 2.77% 900.00
834.10
876.46 305,400 144,000 89.22% 517,200
133,800
286.55%
MCX 25-Oct-18 753.05 -62.10 -7.62% 819.50
703.90
776.51 313,600 215,600 220.00% 578,200
157,500
267.11%
MGL 25-Oct-18 825.00 -16.75 -1.99% 846.75
773.00
826.03 314,400 117,000 59.27% 346,200
161,400
114.50%
JUBLFOOD 25-Oct-18 1,302.55 -43.05 -3.20% 1,359.90
1,143.80
1,294.14 319,500 52,000 19.44% 648,000
260,500
148.75%
MARUTI 25-Oct-18 8,100.00 -189.45 -2.29% 8,390.00
7,557.80
8,157.59 322,800 72,825 29.13% 391,425
253,575
54.36%
INFRATEL 25-Oct-18 278.40 4.80 1.75% 283.90
275.00
279.78 326,400 125,800 62.71% 314,500
146,200
115.12%
TORNTPOWER 25-Oct-18 225.00 -17.30 -7.14% 247.05
222.90
234.60 327,000 129,000 65.15% 540,000
291,000
85.57%
DIVISLAB 25-Oct-18 1,397.40 -3.50 -0.25% 1,415.00
1,310.55
1,381.92 328,000 6,400 1.99% 624,800
387,200
61.36%
NESTLEIND 27-Sep-18 9,826.85 -371.30 -3.64% 10,299.00
9,200.00
9,784.80 328,800 -29,400 -8.21% 224,800
52,400
329.01%
EXIDEIND 25-Oct-18 270.00 1.80 0.67% 270.25
256.25
266.81 332,000 108,000 48.21% 600,000
204,000
194.12%
OFSS 27-Sep-18 4,080.00 -38.80 -0.94% 4,191.00
3,961.55
4,092.50 347,850 -24,750 -6.64% 206,700
304,350
-32.08%
PFC 29-Nov-18 80.50 -2.90 -3.48% 83.85
74.00
79.64 354,000 36,000 11.32% 66,000
24,000
175.00%
GLENMARK 25-Oct-18 664.50 -12.50 -1.85% 686.00
635.00
668.17 360,000 76,000 26.76% 448,000
235,000
90.64%
VOLTAS 25-Oct-18 571.90 3.10 0.55% 577.00
548.20
565.36 362,000 72,000 24.83% 613,000
230,000
166.52%
HCLTECH 25-Oct-18 1,094.00 -1.05 -0.10% 1,098.80
1,087.80
1,092.23 379,400 46,900 14.11% 379,400
181,300
109.27%
TATAMOTORS 29-Nov-18 254.35 -2.00 -0.78% 260.55
234.80
251.51 379,500 61,500 19.34% 225,000
76,500
194.12%
NIFTY 29-Nov-18 11,268.05 -93.65 -0.82% 11,470.00
11,100.00
11,269.45 386,100 48,750 14.45% 252,600
165,525
52.61%
ONGC 29-Nov-18 180.35 3.35 1.89% 180.90
177.15
178.86 390,000 -15,000 -3.70% 78,750
176,250
-55.32%
IDEA 29-Nov-18 46.35 -0.45 -0.96% 46.35
42.20
45.19 392,000 140,000 55.56% 385,000
105,000
266.67%
DALMIABHA 27-Sep-18 2,482.70 -68.70 -2.69% 2,561.50
2,469.25
2,520.70 396,300 -19,800 -4.76% 235,500
111,000
112.16%
BEL 29-Nov-18 81.00 -3.00 -3.57% 83.75
76.00
81.27 400,950 34,650 9.46% 301,950
84,150
258.82%
VGUARD 25-Oct-18 191.10 -3.20 -1.65% 196.50
176.05
190.31 408,000 114,000 38.78% 507,000
294,000
72.45%
CENTURYTEX 25-Oct-18 887.90 -19.00 -2.10% 922.10
851.60
890.79 411,950 194,700 89.62% 400,950
244,200
64.19%
PETRONET 25-Oct-18 235.95 -0.45 -0.19% 240.00
229.00
236.24 414,000 150,000 56.82% 624,000
255,000
144.71%
UBL 25-Oct-18 1,323.35 7.90 0.60% 1,348.30
1,245.25
1,324.20 414,400 158,200 61.75% 529,900
182,700
190.04%
PEL 25-Oct-18 2,757.20 -161.40 -5.53% 2,983.00
2,489.45
2,839.41 428,236 359,682 524.67% 641,750
56,474
1,036.36%
RBLBANK 25-Oct-18 570.00 -24.20 -4.07% 604.00
544.50
580.65 435,600 146,400 50.62% 1,251,600
216,000
479.44%
HEXAWARE 25-Oct-18 447.45 -13.50 -2.93% 464.50
437.90
451.91 439,500 163,500 59.24% 661,500
168,000
293.75%
NATIONALUM 29-Nov-18 66.70 -3.30 -4.71% 69.50
64.70
67.46 448,000 168,000 60.00% 240,000
16,000
1,400.00%
CAPF 25-Oct-18 546.00 -45.90 -7.75% 598.35
519.90
564.96 450,400 279,200 163.08% 681,600
115,200
491.67%
MARICO 25-Oct-18 341.05 -6.30 -1.81% 353.30
328.70
343.48 470,600 127,400 37.12% 374,400
265,200
41.18%
BEML 25-Oct-18 714.95 -27.30 -3.68% 751.70
697.95
723.41 490,500 81,000 19.78% 524,000
600,000
-12.67%
CIPLA 25-Oct-18 663.95 0.00 0.00% 673.35
645.50
661.71 496,000 85,000 20.68% 655,000
503,000
30.22%
UJJIVAN 25-Oct-18 296.15 -21.10 -6.65% 325.95
283.80
305.48 497,600 228,800 85.12% 827,200
185,600
345.69%
RCOM 29-Nov-18 13.20 -1.95 -12.87% 14.65
13.20
14.04 504,000 112,000 28.57% 252,000
168,000
50.00%
SUNTV 25-Oct-18 663.50 2.90 0.44% 676.00
565.00
653.32 504,000 89,000 21.45% 820,000
482,000
70.12%
M&MFIN 25-Oct-18 416.40 -21.00 -4.80% 450.45
372.00
416.93 507,500 305,000 150.62% 1,536,250
237,500
546.84%
JPASSOCIAT 29-Nov-18 8.80 -0.85 -8.81% 9.65
8.80
9.26 510,000 272,000 114.29% 272,000
68,000
300.00%
BHARATFORG 25-Oct-18 634.25 -9.55 -1.48% 657.90
595.00
638.95 516,000 231,600 81.43% 968,400
177,600
445.27%
IFCI 29-Nov-18 15.55 -0.05 -0.32% 16.00
15.35
15.69 525,000 150,000 40.00% 400,000
75,000
433.33%
WOCKPHARMA 25-Oct-18 590.00 -42.05 -6.65% 640.50
545.15
608.67 529,200 43,200 8.89% 220,500
734,400
-69.98%
COALINDIA 29-Nov-18 276.80 -5.95 -2.10% 286.85
276.00
281.38 545,600 30,800 5.98% 50,600
312,400
-83.80%
HINDZINC 25-Oct-18 296.00 4.00 1.37% 302.75
270.75
295.80 560,000 182,400 48.31% 1,200,000
259,200
362.96%
BERGEPAINT 25-Oct-18 297.20 -1.25 -0.42% 305.00
275.00
298.12 561,000 248,600 79.58% 664,400
468,600
41.78%
ASIANPAINT 25-Oct-18 1,310.75 10.60 0.82% 1,332.00
1,239.95
1,310.46 585,600 51,000 9.54% 408,600
559,800
-27.01%
TORNTPHARM 27-Sep-18 1,725.05 -37.80 -2.14% 1,784.25
1,587.00
1,730.78 586,500 -145,000 -19.82% 886,000
656,500
34.96%
ICICIPRULI 25-Oct-18 344.00 -6.90 -1.97% 353.25
328.80
342.61 587,600 185,900 46.28% 878,800
301,600
191.38%
GODFRYPHLP 27-Sep-18 813.15 -90.45 -10.01% 928.00
768.40
863.99 601,300 -81,200 -11.90% 833,700
393,400
111.92%
CESC 25-Oct-18 952.40 -30.45 -3.10% 995.60
844.90
950.38 608,300 466,950 330.35% 884,950
157,300
462.59%
IDFCBANK 29-Nov-18 40.85 -2.95 -6.74% 44.00
39.55
41.08 627,000 231,000 58.33% 407,000
33,000
1,133.33%
MINDTREE 25-Oct-18 1,105.00 -26.75 -2.36% 1,128.85
1,048.00
1,099.47 636,000 136,800 27.40% 613,200
571,200
7.35%
DRREDDY 25-Oct-18 2,595.90 -35.35 -1.34% 2,689.00
2,455.05
2,611.24 645,500 177,750 38.00% 525,250
190,000
176.45%
OIL 25-Oct-18 218.90 9.75 4.66% 220.40
209.70
215.60 652,608 234,531 56.10% 1,125,069
333,102
237.76%
DABUR 25-Oct-18 460.00 -9.35 -1.99% 468.50
435.50
454.80 657,500 122,500 22.90% 1,397,500
555,000
151.80%
REPCOHOME 27-Sep-18 463.95 -47.55 -9.30% 512.75
450.10
482.98 677,700 -39,600 -5.52% 1,157,400
603,900
91.65%
CASTROLIND 25-Oct-18 154.40 -0.65 -0.42% 156.50
149.40
154.33 702,800 285,600 68.46% 571,200
154,000
270.91%
AMBUJACEM 25-Oct-18 226.00 -0.90 -0.40% 227.95
210.50
222.31 707,500 280,000 65.50% 747,500
302,500
147.11%
NIFTYMID50 27-Sep-18 5,000.00 -68.00 -1.34% 5,000.00
4,851.00
4,853.25 711,260 14,300 2.05% 14,520
21,230
-31.61%
TCS 25-Oct-18 2,126.65 36.80 1.76% 2,127.95
2,062.75
2,092.18 711,500 281,500 65.47% 869,500
194,000
348.20%
SRF 27-Sep-18 1,939.95 -50.00 -2.51% 2,034.90
1,692.00
1,950.52 716,000 -141,000 -16.45% 1,604,000
1,296,500
23.72%
PVR 27-Sep-18 1,342.35 2.60 0.19% 1,353.80
1,282.55
1,331.69 719,600 -112,000 -13.47% 625,200
502,000
24.54%
BAJAJFINSV 27-Sep-18 6,255.10 -87.65 -1.38% 6,448.50
5,391.35
6,126.37 720,000 -70,375 -8.90% 877,375
341,000
157.29%
AJANTPHARM 27-Sep-18 1,106.40 -79.80 -6.73% 1,204.55
1,082.80
1,146.05 720,500 -75,000 -9.43% 916,500
571,500
60.37%
RPOWER 29-Nov-18 30.50 -1.35 -4.24% 32.05
29.90
30.96 754,000 273,000 56.76% 468,000
169,000
176.92%
M&M 25-Oct-18 964.15 7.35 0.77% 982.20
881.15
959.54 783,000 187,000 31.38% 803,000
338,000
137.57%
INDUSINDBK 25-Oct-18 1,780.20 -36.40 -2.00% 1,837.60
1,741.55
1,798.95 791,700 265,800 50.54% 696,300
453,900
53.40%
KSCL 27-Sep-18 596.10 -24.75 -3.99% 623.85
585.00
604.38 795,000 -106,500 -11.81% 1,168,500
2,313,000
-49.48%
ESCORTS 25-Oct-18 687.45 -43.70 -5.98% 742.00
623.10
702.79 810,700 330,000 68.65% 1,437,700
627,000
129.30%
INDIANB 25-Oct-18 274.75 -17.70 -6.05% 295.60
254.55
280.73 820,000 356,000 76.72% 1,338,000
598,000
123.75%
HINDUNILVR 25-Oct-18 1,640.95 -15.45 -0.93% 1,667.85
1,620.15
1,640.64 825,600 487,200 143.97% 879,600
285,000
208.63%
UPL 29-Nov-18 716.85 -19.15 -2.60% 716.85
716.85
716.85 831,600 1,200 0.14% 1,200
0
-
STAR 25-Oct-18 500.70 6.45 1.31% 515.00
448.60
500.86 835,200 377,600 82.52% 1,056,800
612,800
72.45%
LUPIN 25-Oct-18 901.00 -17.80 -1.94% 938.70
860.00
909.81 837,900 193,900 30.11% 1,422,400
674,100
111.01%
CUMMINSIND 27-Sep-18 694.15 -32.85 -4.52% 735.90
676.75
708.29 839,300 -19,600 -2.28% 836,500
488,600
71.20%
CHOLAFIN 27-Sep-18 1,274.40 -47.45 -3.59% 1,339.90
1,150.00
1,270.23 849,500 -37,500 -4.23% 1,439,500
497,000
189.64%
GAIL 25-Oct-18 392.80 5.55 1.43% 396.30
382.20
391.15 850,773 253,365 42.41% 1,261,491
789,432
59.80%
CANFINHOME 25-Oct-18 290.00 -21.30 -6.84% 313.75
269.95
294.45 873,750 316,250 56.73% 1,272,500
497,500
155.78%
PNB 29-Nov-18 74.30 -6.15 -7.64% 81.15
72.50
76.52 896,500 220,000 32.52% 539,000
176,000
206.25%
IGL 25-Oct-18 251.70 -7.20 -2.78% 261.00
233.90
251.57 899,250 313,500 53.52% 1,314,500
607,750
116.29%
BPCL 25-Oct-18 377.60 10.90 2.97% 379.65
364.65
374.09 905,400 325,800 56.21% 1,296,000
583,200
122.22%
ZEEL 25-Oct-18 455.30 0.10 0.02% 461.45
437.60
454.59 912,600 392,600 75.50% 863,200
681,200
26.72%
RAMCOCEM 27-Sep-18 645.00 2.70 0.42% 649.25
620.20
639.38 914,400 -36,000 -3.79% 616,800
677,600
-8.97%
LICHSGFIN 25-Oct-18 439.30 -26.40 -5.67% 470.25
395.85
440.66 916,300 212,300 30.16% 2,086,700
517,000
303.62%
UPL 25-Oct-18 669.00 -30.25 -4.33% 714.00
600.80
674.87 930,000 138,000 17.42% 1,384,800
625,200
121.50%
TATAGLOBAL 25-Oct-18 234.35 -0.80 -0.34% 238.00
227.35
234.42 963,000 180,000 22.99% 1,138,500
654,750
73.88%
ARVIND 25-Oct-18 364.65 -17.35 -4.54% 386.15
346.50
371.04 1,046,000 534,000 104.30% 1,742,000
350,000
397.71%
NIITTECH 27-Sep-18 1,218.00 -60.85 -4.76% 1,293.00
1,151.00
1,241.34 1,058,250 -113,250 -9.67% 2,197,500
2,036,250
7.92%
CHENNPETRO 27-Sep-18 288.50 -3.30 -1.13% 294.15
271.40
287.98 1,059,000 -22,500 -2.08% 1,008,000
796,500
26.55%
ADANIPORTS 25-Oct-18 367.50 -8.55 -2.27% 382.55
331.20
369.55 1,060,000 387,500 57.62% 1,257,500
515,000
144.17%
KOTAKBANK 25-Oct-18 1,189.05 -45.35 -3.67% 1,256.00
1,150.00
1,214.98 1,068,000 315,200 41.87% 1,392,800
301,600
361.80%
PTC 25-Oct-18 77.05 -3.60 -4.46% 81.95
75.55
79.54 1,080,000 448,000 70.89% 1,400,000
560,000
150.00%
YESBANK 29-Nov-18 228.00 -95.35 -29.49% 283.45
225.75
248.70 1,106,000 712,250 180.89% 2,007,250
119,000
1,586.76%
APOLLOTYRE 25-Oct-18 233.50 -8.35 -3.45% 243.75
218.00
234.37 1,107,000 495,000 80.88% 2,928,000
495,000
491.52%
CEATLTD 27-Sep-18 1,290.00 -53.85 -4.01% 1,362.00
1,211.00
1,311.02 1,126,650 -14,000 -1.23% 1,066,100
782,950
36.16%
AMARAJABAT 27-Sep-18 746.10 -38.50 -4.91% 791.95
706.15
763.08 1,203,300 -30,800 -2.50% 1,158,500
906,500
27.80%
TVSMOTOR 25-Oct-18 573.25 -12.30 -2.10% 589.95
548.00
573.53 1,210,000 514,000 73.85% 1,162,000
599,000
93.99%
BIOCON 25-Oct-18 684.00 7.90 1.17% 696.50
660.50
682.07 1,216,800 486,900 66.71% 1,445,400
817,200
76.87%
MCDOWELL-N 25-Oct-18 540.90 -24.50 -4.33% 569.00
510.00
539.27 1,223,750 750,000 158.31% 2,060,000
375,000
449.33%
APOLLOHOSP 27-Sep-18 1,049.85 -22.75 -2.12% 1,087.85
998.00
1,048.72 1,245,000 -141,000 -10.17% 1,543,000
1,233,500
25.09%
MRPL 25-Oct-18 76.00 0.85 1.13% 76.55
70.30
74.94 1,251,000 733,500 141.74% 1,260,000
396,000
218.18%
BRITANNIA 27-Sep-18 5,805.00 -170.10 -2.85% 6,062.45
5,378.00
5,785.15 1,269,000 -109,000 -7.91% 690,400
315,000
119.17%
JUSTDIAL 25-Oct-18 517.00 14.50 2.89% 530.70
465.80
517.63 1,271,200 774,200 155.77% 1,834,000
620,200
195.71%
ENGINERSIN 25-Oct-18 123.15 -2.95 -2.34% 128.00
117.00
124.00 1,302,000 269,500 26.10% 1,512,000
822,500
83.83%
CANBK 25-Oct-18 242.10 -6.75 -2.71% 253.50
211.55
243.95 1,314,000 254,000 23.96% 2,396,000
1,208,000
98.34%
LT 25-Oct-18 1,340.00 -3.20 -0.24% 1,363.00
1,317.45
1,343.77 1,355,250 426,750 45.96% 1,308,000
315,000
315.24%
JETAIRWAYS 25-Oct-18 230.05 -9.45 -3.95% 242.00
223.05
231.50 1,382,400 548,400 65.76% 2,072,400
1,417,200
46.23%
IRB 25-Oct-18 155.95 -10.15 -6.11% 169.25
150.00
159.03 1,412,500 525,000 59.15% 1,837,500
665,000
176.32%
PCJEWELLER 25-Oct-18 72.00 -6.55 -8.34% 79.65
68.00
73.59 1,417,500 474,000 50.24% 2,217,000
709,500
212.47%
TECHM 25-Oct-18 754.50 -21.45 -2.76% 773.00
705.00
750.12 1,425,600 949,200 199.24% 1,796,400
364,800
392.43%
DCBBANK 25-Oct-18 154.00 -7.40 -4.58% 164.00
147.45
158.11 1,435,500 675,000 88.76% 2,196,000
1,147,500
91.37%
COLPAL 27-Sep-18 1,107.00 -11.20 -1.00% 1,133.50
1,087.90
1,116.66 1,438,500 -172,200 -10.69% 1,078,700
378,700
184.84%
UBL 27-Sep-18 1,319.90 11.90 0.91% 1,340.00
1,251.15
1,315.25 1,472,100 -343,000 -18.90% 1,582,700
1,366,400
15.83%
MOTHERSUMI 25-Oct-18 276.95 -16.20 -5.53% 295.25
276.35
281.71 1,478,400 854,400 136.92% 2,283,200
340,800
569.95%
SOUTHBANK 29-Nov-18 15.35 -0.85 -5.25% 16.20
15.25
15.62 1,491,345 331,410 28.57% 828,525
430,833
92.31%
DLF 25-Oct-18 198.25 -4.50 -2.22% 206.50
186.20
197.74 1,517,500 550,000 56.85% 4,507,500
1,137,500
296.26%
ACC 27-Sep-18 1,548.40 -19.05 -1.22% 1,579.35
1,442.95
1,533.85 1,547,600 -47,200 -2.96% 1,435,200
915,600
56.75%
SIEMENS 27-Sep-18 934.00 -30.95 -3.21% 976.90
886.25
943.60 1,554,500 -145,500 -8.56% 778,000
532,000
46.24%
ONGC 25-Oct-18 181.45 3.20 1.80% 182.45
178.35
180.35 1,575,000 427,500 37.25% 2,272,500
915,000
148.36%
CADILAHC 25-Oct-18 397.70 -13.15 -3.20% 415.45
370.00
399.29 1,587,200 678,400 74.65% 2,043,200
777,600
162.76%
EQUITAS 25-Oct-18 132.85 -6.15 -4.42% 141.70
125.00
135.62 1,596,000 648,000 68.35% 1,816,000
412,000
340.78%
RELINFRA 25-Oct-18 345.10 -45.65 -11.68% 397.30
333.00
369.50 1,617,200 694,200 75.21% 3,136,900
1,951,300
60.76%
HEROMOTOCO 27-Sep-18 3,165.65 18.85 0.60% 3,187.90
3,008.10
3,143.15 1,623,800 -55,800 -3.32% 945,200
800,400
18.09%
GSFC 25-Oct-18 107.05 -4.55 -4.08% 113.35
100.55
108.68 1,633,500 675,000 70.42% 2,187,000
877,500
149.23%
TATAELXSI 27-Sep-18 1,295.55 -41.00 -3.07% 1,353.00
1,206.80
1,315.88 1,637,600 -149,600 -8.37% 1,704,800
1,552,000
9.85%
BERGEPAINT 27-Sep-18 299.00 -1.35 -0.45% 307.95
277.05
300.05 1,656,600 -235,400 -12.44% 2,237,400
1,909,600
17.17%
INDIACEM 25-Oct-18 112.15 -2.40 -2.10% 117.00
104.55
112.38 1,666,000 749,000 81.68% 2,954,000
623,000
374.16%
BATAINDIA 27-Sep-18 978.90 -13.10 -1.32% 1,005.90
936.00
980.65 1,674,200 -89,100 -5.05% 3,053,600
3,242,800
-5.83%
INFY 25-Oct-18 710.00 -9.85 -1.37% 716.70
692.00
706.46 1,688,400 247,200 17.15% 2,110,800
627,600
236.33%
KTKBANK 25-Oct-18 108.40 -5.15 -4.54% 114.65
102.25
111.02 1,732,500 909,000 110.38% 2,362,500
472,500
400.00%
HDFCBANK 25-Oct-18 1,986.00 6.15 0.31% 2,015.05
1,911.15
1,983.03 1,753,000 382,000 27.86% 1,538,500
851,500
80.68%
GODREJIND 27-Sep-18 547.00 -18.45 -3.26% 572.60
508.95
550.83 1,759,500 -108,000 -5.78% 2,077,500
880,500
135.95%
BEML 27-Sep-18 714.95 -24.35 -3.29% 749.00
691.90
720.14 1,771,000 -340,000 -16.11% 1,864,000
1,687,000
10.49%
BAJFINANCE 25-Oct-18 2,397.15 -129.30 -5.12% 2,576.30
2,147.50
2,419.40 1,794,500 893,000 99.06% 2,639,500
1,017,500
159.41%
WIPRO 25-Oct-18 338.85 4.45 1.33% 339.45
330.20
336.08 1,903,200 1,159,200 155.81% 2,428,800
506,400
379.62%
RELCAPITAL 25-Oct-18 338.50 -25.45 -6.99% 372.65
327.60
350.56 1,914,000 667,500 53.55% 3,816,000
2,046,000
86.51%
DIVISLAB 27-Sep-18 1,393.30 0.10 0.01% 1,410.00
1,304.05
1,375.74 1,936,000 -413,600 -17.60% 4,292,000
4,663,200
-7.96%
HINDALCO 25-Oct-18 242.15 4.20 1.77% 244.30
226.85
240.20 2,005,500 479,500 31.42% 3,832,500
1,634,500
134.48%
JINDALSTEL 25-Oct-18 236.00 0.95 0.40% 247.85
217.65
240.62 2,092,500 976,500 87.50% 5,269,500
1,401,750
275.92%
CONCOR 27-Sep-18 642.05 17.95 2.88% 646.00
609.65
628.51 2,126,250 -103,750 -4.65% 1,277,500
640,000
99.61%
KPIT 25-Oct-18 282.85 -12.00 -4.07% 291.95
265.90
282.42 2,142,000 1,111,500 107.86% 2,749,500
1,269,000
116.67%
BANKNIFTY 27-Sep-18 25,674.90 -705.30 -2.67% 26,710.40
25,228.05
25,992.15 2,177,760 136,560 6.69% 7,497,960
4,301,720
74.30%
NIFTY 25-Oct-18 11,222.95 -93.80 -0.83% 11,421.80
11,052.00
11,230.66 2,184,750 492,450 29.10% 2,453,925
824,025
197.80%
MANAPPURAM 25-Oct-18 82.50 -2.30 -2.71% 86.00
78.80
83.13 2,214,000 246,000 12.50% 2,862,000
1,470,000
94.69%
JISLJALEQS 25-Oct-18 80.00 -0.65 -0.81% 82.15
74.35
79.67 2,241,000 567,000 33.87% 2,970,000
2,079,000
42.86%
ULTRACEMCO 27-Sep-18 4,052.00 -7.55 -0.19% 4,114.40
3,912.25
4,048.53 2,248,000 -90,800 -3.88% 777,800
444,600
74.94%
TATAPOWER 25-Oct-18 72.90 -3.20 -4.20% 77.00
68.95
73.58 2,268,000 1,098,000 93.85% 3,411,000
1,080,000
215.83%
COALINDIA 25-Oct-18 277.00 -4.95 -1.76% 287.35
275.00
282.61 2,281,400 719,400 46.06% 1,927,200
1,005,400
91.68%
POWERGRID 25-Oct-18 200.85 1.85 0.93% 201.50
196.50
199.87 2,284,000 520,000 29.48% 1,284,000
660,000
94.55%
TORNTPOWER 27-Sep-18 225.05 -16.60 -6.87% 246.00
221.00
233.92 2,319,000 -78,000 -3.25% 3,045,000
1,563,000
94.82%
BALKRISIND 27-Sep-18 1,089.00 -20.05 -1.81% 1,139.90
998.15
1,094.91 2,319,200 -453,600 -16.36% 2,687,200
2,112,800
27.19%
NMDC 25-Oct-18 116.00 -3.30 -2.77% 120.60
112.05
117.33 2,346,000 918,000 64.29% 3,426,000
930,000
268.39%
VEDL 25-Oct-18 231.45 -0.90 -0.39% 237.30
223.00
231.68 2,413,250 582,750 31.84% 4,130,000
1,981,000
108.48%
MGL 27-Sep-18 820.15 -17.00 -2.03% 844.00
764.95
822.59 2,495,400 -265,800 -9.63% 1,257,000
742,200
69.36%
KAJARIACER 27-Sep-18 400.10 -22.50 -5.32% 426.75
381.00
408.27 2,510,000 -117,000 -4.45% 1,394,000
663,000
110.26%
VGUARD 27-Sep-18 189.95 -3.55 -1.83% 196.25
179.70
189.77 2,556,000 -375,000 -12.79% 2,406,000
1,677,000
43.47%
AUROPHARMA 25-Oct-18 770.90 -12.55 -1.60% 793.50
706.35
766.18 2,562,000 1,288,000 101.10% 2,594,000
976,000
165.78%
HINDPETRO 25-Oct-18 258.60 4.85 1.91% 262.15
248.75
257.76 2,595,600 485,100 22.99% 2,028,600
1,315,125
54.25%
MFSL 27-Sep-18 450.05 3.85 0.86% 469.55
415.05
446.39 2,619,600 -115,200 -4.21% 1,777,200
1,279,200
38.93%
MARUTI 27-Sep-18 8,057.30 -191.00 -2.32% 8,350.00
7,600.30
8,125.11 2,646,900 -167,025 -5.94% 2,397,375
1,366,350
75.46%
BAJAJ-AUTO 27-Sep-18 2,810.05 6.85 0.24% 2,849.95
2,688.20
2,805.37 2,788,250 -179,750 -6.06% 1,163,750
1,011,250
15.08%
JUSTDIAL 27-Sep-18 518.75 18.15 3.63% 530.00
469.70
514.74 2,816,800 -134,400 -4.55% 7,280,000
3,666,600
98.55%
IBULHSGFIN 25-Oct-18 1,063.40 -103.10 -8.84% 1,199.45
816.55
1,033.30 2,818,000 1,758,000 165.85% 4,468,500
192,500
2,221.30%
NBCC 25-Oct-18 64.35 -1.10 -1.68% 66.70
60.10
64.53 2,844,000 804,000 39.41% 2,940,000
1,272,000
131.13%
CANFINHOME 27-Sep-18 287.90 -21.70 -7.01% 312.50
263.20
291.32 2,891,250 -633,750 -17.98% 4,213,750
1,671,250
152.13%
SREINFRA 25-Oct-18 43.00 -4.35 -9.19% 47.90
38.00
43.80 2,898,000 1,834,000 172.37% 7,959,000
854,000
831.97%
TATACHEM 27-Sep-18 738.00 -1.95 -0.26% 746.15
670.40
728.31 2,940,000 -470,250 -13.79% 2,391,750
836,250
186.01%
MUTHOOTFIN 27-Sep-18 449.50 -12.60 -2.73% 480.00
416.65
453.41 2,992,500 -312,000 -9.44% 8,394,000
8,211,000
2.23%
PEL 27-Sep-18 2,749.95 -154.30 -5.31% 2,968.90
2,468.65
2,774.90 3,002,786 -508,568 -14.48% 3,055,334
974,554
213.51%
NTPC 25-Oct-18 168.50 -1.90 -1.12% 174.50
168.30
170.94 3,096,000 280,000 9.94% 1,452,000
2,900,000
-49.93%
TATACOMM 27-Sep-18 498.20 -23.05 -4.42% 523.20
491.40
506.80 3,128,000 -194,400 -5.85% 1,189,600
821,600
44.79%
PIDILITIND 27-Sep-18 1,139.35 19.80 1.77% 1,140.00
1,080.50
1,124.33 3,149,000 -64,000 -1.99% 2,131,000
750,000
184.13%
INFIBEAM 25-Oct-18 179.15 -54.95 -23.47% 238.00
141.30
199.96 3,180,000 1,276,000 67.02% 6,128,000
1,636,000
274.57%
VOLTAS 27-Sep-18 574.00 3.60 0.63% 577.75
549.50
565.24 3,190,000 -228,000 -6.67% 3,695,000
3,731,000
-0.96%
GLENMARK 27-Sep-18 659.70 -13.05 -1.94% 683.05
630.65
664.89 3,196,000 -282,000 -8.11% 2,292,000
1,884,000
21.66%
WOCKPHARMA 27-Sep-18 589.90 -39.05 -6.21% 639.05
535.00
599.84 3,252,600 -459,900 -12.39% 1,992,600
2,752,200
-27.60%
JUBLFOOD 27-Sep-18 1,296.50 -42.35 -3.16% 1,354.00
1,138.05
1,292.69 3,265,000 -382,000 -10.47% 4,408,000
2,837,000
55.38%
DISHTV 25-Oct-18 62.50 -1.60 -2.50% 65.10
60.50
62.99 3,304,000 1,784,000 117.37% 3,672,000
2,576,000
42.55%
SUNPHARMA 25-Oct-18 641.95 -11.95 -1.83% 658.40
615.00
641.35 3,309,900 1,089,000 49.03% 3,076,700
1,128,600
172.61%
MINDTREE 27-Sep-18 1,104.00 -21.50 -1.91% 1,132.00
1,041.90
1,094.00 3,331,200 -358,800 -9.72% 4,981,200
4,094,400
21.66%
OIL 27-Sep-18 219.40 11.10 5.33% 219.40
208.20
214.36 3,426,192 -438,471 -11.35% 3,949,638
1,957,824
101.74%
GRANULES 25-Oct-18 107.55 -5.25 -4.65% 116.15
103.00
111.61 3,445,000 2,120,000 160.00% 4,550,000
1,090,000
317.43%
INDIGO 27-Sep-18 897.80 27.40 3.15% 902.45
836.35
876.88 3,454,800 -115,800 -3.24% 2,710,200
1,818,600
49.03%
HAVELLS 27-Sep-18 639.90 -6.65 -1.03% 660.00
627.05
645.94 3,764,000 -279,000 -6.90% 4,233,000
1,946,000
117.52%
IOC 25-Oct-18 158.00 3.10 2.00% 160.70
155.50
158.58 3,771,000 297,000 8.55% 2,505,000
1,371,000
82.71%
DRREDDY 27-Sep-18 2,584.75 -30.20 -1.15% 2,675.00
2,434.40
2,613.32 3,909,000 -433,250 -9.98% 2,613,500
1,947,750
34.18%
BHARTIARTL 25-Oct-18 375.75 4.45 1.20% 376.00
358.75
370.62 4,017,100 1,832,600 83.89% 3,413,600
1,315,800
159.43%
HEXAWARE 27-Sep-18 446.80 -11.40 -2.49% 462.50
432.90
450.34 4,083,000 -292,500 -6.68% 2,820,000
1,818,000
55.12%
BHARATFIN 27-Sep-18 1,091.70 -23.45 -2.10% 1,131.60
1,061.85
1,098.46 4,086,000 -208,500 -4.86% 2,494,500
889,000
180.60%
TITAN 25-Oct-18 807.90 -20.80 -2.51% 843.50
780.05
818.23 4,116,000 524,250 14.60% 1,797,750
1,521,750
18.14%
BANKINDIA 25-Oct-18 87.35 -3.60 -3.96% 92.70
82.15
89.05 4,176,000 1,098,000 35.67% 4,086,000
1,914,000
113.48%
GODREJCP 27-Sep-18 821.00 -4.50 -0.55% 841.45
740.00
808.96 4,180,800 -153,600 -3.54% 2,149,200
1,938,000
10.90%
MCX 27-Sep-18 751.00 -59.20 -7.31% 816.45
688.70
774.08 4,207,700 -201,600 -4.57% 2,736,300
3,396,400
-19.44%
RECLTD 25-Oct-18 107.70 -6.70 -5.86% 114.80
103.30
110.08 4,230,000 1,686,000 66.27% 6,144,000
1,470,000
317.96%
DCBBANK 27-Sep-18 154.35 -7.50 -4.63% 164.70
146.00
159.16 4,252,500 -315,000 -6.90% 4,972,500
4,293,000
15.83%
GRASIM 27-Sep-18 1,050.00 -19.00 -1.78% 1,085.50
1,002.05
1,058.88 4,292,250 -378,000 -8.09% 2,529,000
1,735,500
45.72%
STAR 27-Sep-18 496.90 6.00 1.22% 514.30
442.10
498.27 4,321,600 -413,600 -8.73% 6,308,000
6,400,800
-1.45%
NCC 25-Oct-18 85.40 -4.00 -4.47% 90.90
80.50
86.25 4,456,000 1,488,000 50.13% 5,560,000
2,704,000
105.62%
ICICIPRULI 27-Sep-18 341.05 -7.60 -2.18% 353.95
325.15
341.74 4,544,800 -304,200 -6.27% 3,326,700
2,748,200
21.05%
UNIONBANK 25-Oct-18 74.10 -4.80 -6.08% 80.00
67.35
76.02 4,698,000 1,050,000 28.78% 4,404,000
2,316,000
90.16%
CAPF 27-Sep-18 545.80 -43.00 -7.30% 595.75
509.10
553.38 4,752,000 -356,800 -6.98% 3,336,800
1,133,600
194.35%
ITC 25-Oct-18 306.20 3.50 1.16% 309.00
303.15
306.29 4,761,600 429,600 9.92% 3,230,400
1,927,200
67.62%
IGL 27-Sep-18 250.50 -7.05 -2.74% 260.45
231.80
249.09 4,771,250 -360,250 -7.02% 6,036,250
3,399,000
77.59%
RBLBANK 27-Sep-18 564.95 -26.20 -4.43% 601.45
536.25
576.35 4,795,200 -603,600 -11.18% 6,490,800
2,661,600
143.87%
JSWSTEEL 25-Oct-18 411.25 -8.65 -2.06% 430.40
393.50
416.63 4,953,000 2,553,000 106.38% 7,371,000
3,063,000
140.65%
ORIENTBANK 25-Oct-18 69.00 -3.55 -4.89% 73.80
65.50
70.85 4,962,000 876,000 21.44% 4,572,000
3,702,000
23.50%
RAYMOND 27-Sep-18 750.25 -27.75 -3.57% 788.00
702.00
760.02 4,969,600 -65,600 -1.30% 1,700,000
1,226,400
38.62%
MRPL 27-Sep-18 75.95 0.65 0.86% 76.70
70.10
74.17 4,981,500 -1,192,500 -19.31% 3,217,500
2,439,000
31.92%
INDIANB 27-Sep-18 272.75 -18.15 -6.24% 294.00
247.30
278.72 5,054,000 -658,000 -11.52% 7,556,000
10,750,000
-29.71%
CGPOWER 25-Oct-18 52.25 -1.60 -2.97% 54.00
48.60
51.88 5,076,000 3,096,000 156.36% 6,840,000
1,944,000
251.85%
HDFC 25-Oct-18 1,848.40 1.60 0.09% 1,888.85
1,790.00
1,844.10 5,099,000 1,207,500 31.03% 2,140,000
1,276,000
67.71%
ASIANPAINT 27-Sep-18 1,303.75 10.20 0.79% 1,325.50
1,214.10
1,303.20 5,203,800 -378,000 -6.77% 3,288,000
2,466,600
33.30%
UJJIVAN 27-Sep-18 293.65 -22.25 -7.04% 324.30
284.00
303.45 5,272,000 -699,200 -11.71% 6,384,000
2,340,800
172.73%
INDUSINDBK 27-Sep-18 1,773.90 -39.35 -2.17% 1,844.75
1,737.20
1,793.88 5,292,900 -135,300 -2.49% 6,201,300
2,556,000
142.62%
SRTRANSFIN 27-Sep-18 1,160.05 -36.25 -3.03% 1,219.00
978.00
1,145.30 5,299,200 -175,200 -3.20% 4,695,000
1,923,600
144.07%
DHFL 25-Oct-18 339.50 -275.30 -44.78% 616.05
276.70
413.56 5,434,500 4,752,000 696.26% 22,728,000
568,500
3,897.89%
TATAMTRDVR 25-Oct-18 132.80 -5.30 -3.84% 139.55
124.80
135.46 5,434,800 2,791,600 105.61% 4,494,000
1,660,400
170.66%
CESC 27-Sep-18 945.00 -33.30 -3.40% 990.40
832.00
939.34 5,520,900 -644,600 -10.45% 3,361,600
1,079,100
211.52%
NHPC 25-Oct-18 23.75 -0.75 -3.06% 24.55
23.20
23.82 5,589,000 3,024,000 117.89% 3,996,000
594,000
572.73%
ESCORTS 27-Sep-18 682.80 -44.75 -6.15% 739.00
618.45
697.42 5,731,000 -673,200 -10.51% 6,881,600
4,422,000
55.62%
BHEL 25-Oct-18 72.45 -2.85 -3.78% 76.20
67.80
72.88 5,752,500 2,025,000 54.33% 6,480,000
2,100,000
208.57%
BIOCON 27-Sep-18 679.90 7.90 1.18% 692.85
657.00
680.31 5,824,800 -1,092,600 -15.79% 9,681,300
11,594,700
-16.50%
JETAIRWAYS 27-Sep-18 230.15 -9.40 -3.92% 242.90
222.60
230.97 5,838,000 -447,600 -7.12% 11,283,600
8,217,600
37.31%
BAJFINANCE 27-Sep-18 2,386.00 -125.30 -4.99% 2,564.05
2,134.65
2,414.39 5,869,000 -803,500 -12.04% 16,612,000
7,590,000
118.87%
INFRATEL 27-Sep-18 280.30 7.95 2.92% 283.45
271.40
278.75 6,019,700 -430,100 -6.67% 5,526,700
1,897,200
191.31%
TVSMOTOR 27-Sep-18 579.10 -12.05 -2.04% 595.20
556.75
580.27 6,397,000 -21,000 -0.33% 3,811,000
2,505,000
52.14%
ADANIENT 25-Oct-18 139.90 -9.20 -6.17% 154.70
134.25
145.84 6,404,000 332,000 5.47% 1,644,000
224,000
633.93%
NATIONALUM 25-Oct-18 66.05 -3.20 -4.62% 70.25
63.50
67.28 6,408,000 3,192,000 99.25% 7,616,000
1,688,000
351.18%
BEL 25-Oct-18 80.50 -2.95 -3.54% 84.20
75.20
81.19 6,459,750 1,950,300 43.25% 5,796,450
2,054,250
182.17%
CENTURYTEX 27-Sep-18 884.00 -18.70 -2.07% 916.00
844.20
886.19 6,525,200 -177,650 -2.65% 2,647,700
2,074,050
27.66%
EXIDEIND 27-Sep-18 268.50 1.35 0.51% 269.10
254.00
264.97 6,588,000 -180,000 -2.66% 5,004,000
6,708,000
-25.40%
FEDERALBNK 25-Oct-18 73.80 -2.20 -2.89% 77.05
68.40
74.00 6,715,500 1,639,000 32.29% 8,569,000
2,387,000
258.99%
TATASTEEL 25-Oct-18 627.00 0.65 0.10% 650.95
587.25
631.47 6,763,875 4,850,892 253.58% 11,802,564
1,224,394
863.95%
KPIT 27-Sep-18 281.10 -11.80 -4.03% 292.00
263.85
282.00 6,867,000 -1,476,000 -17.69% 10,341,000
8,811,000
17.36%
L&TFH 25-Oct-18 139.45 -8.05 -5.46% 152.55
125.40
140.98 6,979,500 2,164,500 44.95% 12,046,500
4,554,000
164.53%
SUNTV 27-Sep-18 660.50 2.95 0.45% 672.80
558.95
649.67 7,227,000 -932,000 -11.42% 6,155,000
4,072,000
51.15%
HCC 25-Oct-18 11.95 -2.15 -15.25% 14.10
11.90
13.00 7,560,000 3,690,000 95.35% 7,398,000
3,402,000
117.46%
RELINFRA 27-Sep-18 343.95 -44.35 -11.42% 395.50
330.10
372.64 7,625,800 -273,000 -3.46% 17,803,500
15,670,200
13.61%
TCS 27-Sep-18 2,118.00 33.50 1.61% 2,120.90
2,057.25
2,086.22 7,703,500 -624,000 -7.49% 6,787,500
2,195,500
209.16%
AXISBANK 25-Oct-18 598.65 -16.30 -2.65% 637.95
575.25
618.77 7,782,000 567,600 7.87% 4,869,600
2,516,400
93.51%
MARICO 27-Sep-18 340.75 -4.50 -1.30% 351.60
320.00
341.89 7,828,600 -488,800 -5.88% 4,526,600
3,237,000
39.84%
SUZLON 29-Nov-18 6.90 -0.50 -6.76% 7.35
6.60
7.08 7,875,000 2,745,000 53.51% 3,060,000
540,000
466.67%
ALBK 25-Oct-18 37.25 -1.80 -4.61% 39.75
36.25
38.13 7,876,000 2,299,000 41.22% 6,512,000
4,928,000
32.14%
BHARATFORG 27-Sep-18 629.10 -10.90 -1.70% 654.50
595.00
634.94 7,994,400 -740,400 -8.48% 5,973,600
2,760,000
116.43%
SYNDIBANK 25-Oct-18 34.55 -2.55 -6.87% 37.40
31.80
35.93 8,046,000 3,888,000 93.51% 7,776,000
2,655,000
192.88%
HINDZINC 27-Sep-18 298.90 3.65 1.24% 305.90
265.85
299.55 8,057,600 -464,000 -5.44% 9,116,800
4,684,800
94.60%
ASHOKLEY 25-Oct-18 123.75 -3.15 -2.48% 129.00
115.00
123.84 8,088,000 3,808,000 88.97% 8,064,000
2,660,000
203.16%
PFC 25-Oct-18 81.30 -2.70 -3.21% 84.70
73.95
80.77 8,616,000 2,148,000 33.21% 6,924,000
3,036,000
128.06%
BALRAMCHIN 27-Sep-18 79.00 -8.75 -9.97% 88.35
74.60
80.67 8,624,000 -1,610,000 -15.73% 10,458,000
16,464,000
-36.48%
HCLTECH 27-Sep-18 1,090.05 -0.70 -0.06% 1,095.70
1,083.20
1,087.96 8,652,700 -344,400 -3.83% 3,337,600
2,249,100
48.40%
SAIL 25-Oct-18 76.55 -1.50 -1.92% 81.45
70.95
78.31 8,712,000 3,852,000 79.26% 16,140,000
4,320,000
273.61%
ADANIPORTS 27-Sep-18 365.95 -8.50 -2.27% 381.00
318.30
366.51 8,790,000 -975,000 -9.98% 10,105,000
5,657,500
78.61%
RELCAPITAL 27-Sep-18 336.10 -25.65 -7.09% 370.50
307.50
349.22 8,809,500 -963,000 -9.85% 21,246,000
19,398,000
9.53%
PCJEWELLER 27-Sep-18 71.85 -6.20 -7.94% 79.30
66.35
73.50 8,842,500 -970,500 -9.89% 7,497,000
5,997,000
25.01%
RELIANCE 25-Oct-18 1,227.00 4.40 0.36% 1,248.30
1,190.65
1,232.01 8,991,000 2,141,000 31.26% 5,930,000
4,755,000
24.71%
BPCL 27-Sep-18 376.00 10.75 2.94% 378.00
362.50
372.59 9,043,200 -1,278,000 -12.38% 12,524,400
7,858,800
59.37%
ARVIND 27-Sep-18 362.35 -17.50 -4.61% 385.00
345.80
368.38 9,048,000 -610,000 -6.32% 10,388,000
5,266,000
97.27%
HINDUNILVR 27-Sep-18 1,634.90 -13.70 -0.83% 1,664.10
1,611.25
1,633.21 9,103,200 -831,600 -8.37% 5,116,800
3,846,000
33.04%
CANBK 27-Sep-18 241.00 -6.45 -2.61% 252.35
210.35
243.27 9,222,000 -1,664,000 -15.29% 20,136,000
20,102,000
0.17%
M&MFIN 27-Sep-18 416.00 -19.35 -4.44% 448.50
370.05
416.00 9,735,000 -602,500 -5.83% 10,263,750
3,230,000
217.76%
CASTROLIND 27-Sep-18 153.45 -0.90 -0.58% 155.75
148.55
152.96 9,822,400 -504,000 -4.88% 2,352,000
938,000
150.75%
TATAMOTORS 25-Oct-18 251.50 -3.45 -1.35% 259.85
230.15
251.11 9,876,000 3,264,000 49.36% 8,895,000
3,138,000
183.46%
MCDOWELL-N 27-Sep-18 538.00 -24.65 -4.38% 562.65
506.70
537.55 10,026,250 -796,250 -7.36% 10,171,250
3,293,750
208.80%
IBULHSGFIN 27-Sep-18 1,060.20 -100.10 -8.63% 1,193.65
812.25
1,014.92 10,489,500 -2,801,000 -21.08% 25,119,500
2,590,500
869.68%
CIPLA 27-Sep-18 660.05 0.25 0.04% 670.45
640.25
659.11 10,591,000 -693,000 -6.14% 5,278,000
8,010,000
-34.11%
LUPIN 27-Sep-18 897.95 -15.85 -1.73% 933.40
851.00
904.09 10,818,500 -1,243,200 -10.31% 9,957,500
7,766,500
28.21%
ZEEL 27-Sep-18 453.10 0.35 0.08% 459.50
434.95
451.24 10,827,700 -1,036,100 -8.73% 5,145,400
5,935,800
-13.32%
CADILAHC 27-Sep-18 394.25 -14.20 -3.48% 414.40
367.00
393.97 11,057,600 -1,128,000 -9.26% 9,462,400
4,528,000
108.98%
TV18BRDCST 25-Oct-18 39.40 -2.00 -4.83% 42.50
37.30
40.83 11,254,000 7,709,500 217.51% 13,039,000
2,439,500
434.49%
LICHSGFIN 27-Sep-18 435.55 -27.50 -5.94% 468.70
395.35
437.06 11,567,600 -1,769,900 -13.27% 13,953,500
4,202,000
232.07%
TITAN 27-Sep-18 803.00 -23.65 -2.86% 840.00
779.45
815.87 11,697,000 -1,167,000 -9.07% 9,699,000
11,750,250
-17.46%
PTC 27-Sep-18 76.15 -4.20 -5.23% 81.70
75.00
78.78 11,776,000 -488,000 -3.98% 6,952,000
2,704,000
157.10%
AMBUJACEM 27-Sep-18 224.80 -0.85 -0.38% 227.10
208.70
221.72 11,790,000 -632,500 -5.09% 6,657,500
3,632,500
83.28%
ENGINERSIN 27-Sep-18 122.05 -3.50 -2.79% 127.35
115.25
123.49 11,903,500 -997,500 -7.73% 6,398,000
5,474,000
16.88%
PETRONET 27-Sep-18 235.75 1.10 0.47% 238.75
227.25
235.28 11,973,000 -135,000 -1.11% 4,923,000
3,162,000
55.69%
IDBI 25-Oct-18 56.50 -1.15 -1.99% 58.20
53.30
56.83 12,030,000 5,660,000 88.85% 12,100,000
2,670,000
353.18%
LT 27-Sep-18 1,331.95 -4.60 -0.34% 1,357.20
1,313.40
1,338.05 12,438,750 -951,750 -7.11% 6,614,250
2,549,250
159.46%
DABUR 27-Sep-18 457.85 -9.70 -2.07% 469.30
431.40
453.92 12,555,000 -802,500 -6.01% 7,860,000
6,382,500
23.15%
KOTAKBANK 27-Sep-18 1,182.50 -46.25 -3.76% 1,251.15
1,130.15
1,208.04 12,612,000 548,800 4.55% 12,628,800
4,978,400
153.67%
TATAGLOBAL 27-Sep-18 233.85 -0.95 -0.40% 237.65
226.05
233.33 12,663,000 -1,046,250 -7.63% 9,087,750
4,821,750
88.47%
GRANULES 27-Sep-18 106.80 -5.40 -4.81% 118.15
101.10
110.51 12,780,000 -1,695,000 -11.71% 9,895,000
7,235,000
36.77%
SBIN 25-Oct-18 272.85 -1.30 -0.47% 281.35
255.65
274.97 12,807,000 1,209,000 10.42% 13,206,000
7,569,000
74.47%
GSFC 27-Sep-18 106.75 -4.30 -3.87% 113.55
99.95
108.39 12,919,500 -1,008,000 -7.24% 8,757,000
3,141,000
178.80%
APOLLOTYRE 27-Sep-18 231.85 -8.80 -3.66% 244.65
216.60
233.43 13,296,000 -1,164,000 -8.05% 16,191,000
5,778,000
180.22%
ANDHRABANK 27-Sep-18 29.30 -1.75 -5.64% 31.60
26.50
29.85 13,468,000 -1,820,000 -11.90% 11,479,000
8,840,000
29.85%
M&M 27-Sep-18 958.20 7.30 0.77% 977.55
868.05
955.65 13,598,000 -1,231,000 -8.30% 8,967,000
4,504,000
99.09%
MOTHERSUMI 27-Sep-18 275.50 -16.35 -5.60% 294.70
275.10
281.53 13,761,600 -329,600 -2.34% 7,606,400
3,145,600
141.81%
EQUITAS 27-Sep-18 132.30 -6.05 -4.37% 141.10
123.75
133.32 13,780,000 -876,000 -5.98% 9,296,000
3,156,000
194.55%
IRB 27-Sep-18 154.85 -10.35 -6.27% 168.45
148.70
159.15 13,827,500 -835,000 -5.69% 7,877,500
4,597,500
71.34%
UPL 27-Sep-18 666.50 -29.55 -4.25% 710.80
591.65
666.35 13,988,400 -1,842,000 -11.64% 11,152,800
5,809,200
91.99%
ORIENTBANK 27-Sep-18 69.00 -3.60 -4.96% 74.15
65.35
70.68 14,340,000 -552,000 -3.71% 15,738,000
15,978,000
-1.50%
IDFC 25-Oct-18 44.85 -3.70 -7.62% 48.30
41.35
45.32 15,008,400 11,457,600 322.68% 22,704,000
1,320,000
1,620.00%
TECHM 27-Sep-18 751.95 -20.00 -2.59% 771.90
694.80
749.68 15,246,000 -998,400 -6.15% 8,071,200
4,684,800
72.28%
ADANIENT 27-Sep-18 137.90 -10.45 -7.04% 154.90
133.55
144.26 16,184,000 -1,572,000 -8.85% 8,356,000
3,416,000
144.61%
GAIL 27-Sep-18 390.00 5.00 1.30% 394.60
380.35
389.44 16,226,028 -632,079 -3.75% 13,727,049
11,982,831
14.56%
PNB 25-Oct-18 73.80 -6.20 -7.75% 81.00
68.00
75.10 16,500,000 7,639,500 86.22% 20,531,500
4,108,500
399.73%
IFCI 25-Oct-18 15.25 -0.50 -3.17% 16.30
14.65
15.68 16,525,000 9,225,000 126.37% 18,150,000
2,975,000
510.08%
SREINFRA 27-Sep-18 42.75 -4.25 -9.04% 48.50
37.70
43.11 16,737,000 -742,000 -4.25% 21,105,000
3,402,000
520.37%
ALBK 27-Sep-18 37.40 -1.75 -4.47% 41.00
36.50
38.17 16,918,000 -946,000 -5.30% 16,984,000
14,201,000
19.60%
ADANIENT 29-Nov-18 140.00 -10.00 -6.67% 156.10
140.00
149.12 16,920,000 0 0.00% 220,000
40,000
450.00%
KTKBANK 27-Sep-18 108.00 -4.90 -4.34% 113.95
104.25
109.68 17,032,500 -517,500 -2.95% 11,556,000
3,919,500
194.83%
INDIACEM 27-Sep-18 111.35 -2.50 -2.20% 116.50
102.90
112.05 17,038,000 -1,690,500 -9.03% 15,687,000
8,802,500
78.21%
ICICIBANK 25-Oct-18 320.75 -3.20 -0.99% 336.75
310.05
326.38 17,316,750 6,030,750 53.44% 15,820,750
4,895,000
223.20%
HDFCBANK 27-Sep-18 1,976.00 5.20 0.26% 2,007.90
1,914.95
1,976.91 18,011,500 -1,001,000 -5.26% 12,657,500
7,872,500
60.78%
COALINDIA 27-Sep-18 276.90 -4.65 -1.65% 287.30
274.65
281.95 19,016,800 -1,014,200 -5.06% 10,586,400
9,446,800
12.06%
RPOWER 25-Oct-18 29.40 -2.30 -7.26% 32.25
28.55
30.67 19,149,000 7,449,000 63.67% 23,309,000
16,003,000
45.65%
BANKBARODA 25-Oct-18 113.00 -4.15 -3.54% 120.20
106.50
115.32 19,400,000 1,204,000 6.62% 11,976,000
12,508,000
-4.25%
MANAPPURAM 27-Sep-18 81.95 -2.40 -2.85% 85.65
78.35
82.72 19,614,000 -3,066,000 -13.52% 17,040,000
7,188,000
137.06%
DHFL 27-Sep-18 336.00 -275.95 -45.09% 615.00
275.40
395.41 19,849,500 -10,414,500 -34.41% 138,081,000
7,591,500
1,718.89%
IDEA 25-Oct-18 45.45 -0.60 -1.30% 46.50
41.45
44.72 20,048,000 5,642,000 39.16% 15,204,000
8,050,000
88.87%
BANKINDIA 27-Sep-18 87.15 -3.30 -3.65% 92.25
81.45
88.58 20,316,000 -1,128,000 -5.26% 29,034,000
19,866,000
46.15%
NBCC 27-Sep-18 64.05 -1.05 -1.61% 66.45
60.00
64.06 20,766,000 -1,182,000 -5.39% 12,690,000
7,290,000
74.07%
AUROPHARMA 27-Sep-18 765.85 -13.30 -1.71% 788.95
701.25
762.63 21,050,000 -1,471,000 -6.53% 12,492,000
8,320,000
50.14%
HDFC 27-Sep-18 1,838.05 0.20 0.01% 1,877.65
1,779.05
1,836.07 21,156,000 -1,226,500 -5.48% 9,572,500
4,313,500
121.92%
IDFCBANK 25-Oct-18 40.60 -3.25 -7.41% 44.15
39.45
41.82 22,220,000 9,559,000 75.50% 15,873,000
5,478,000
189.76%
NHPC 27-Sep-18 23.65 -0.55 -2.27% 24.50
23.00
23.71 23,085,000 -756,000 -3.17% 7,641,000
2,727,000
180.20%
NIFTY 27-Sep-18 11,178.05 -94.75 -0.84% 11,385.00
11,005.55
11,209.87 23,382,075 -2,219,025 -8.67% 21,315,450
10,595,850
101.17%
HINDPETRO 27-Sep-18 256.90 4.50 1.78% 260.70
247.05
256.58 23,495,850 -1,827,000 -7.21% 15,455,475
7,256,025
113.00%
JPASSOCIAT 25-Oct-18 8.35 -1.25 -13.02% 9.70
8.20
8.62 23,596,000 12,886,000 120.32% 27,914,000
4,590,000
508.15%
NMDC 27-Sep-18 115.10 -3.50 -2.95% 120.25
111.15
117.13 23,754,000 330,000 1.41% 12,588,000
6,090,000
106.70%
SYNDIBANK 27-Sep-18 34.35 -2.55 -6.91% 37.30
31.45
35.31 24,273,000 -1,404,000 -5.47% 17,793,000
9,432,000
88.65%
DLF 27-Sep-18 197.65 -3.95 -1.96% 205.50
185.00
197.03 24,587,500 -1,790,000 -6.79% 29,977,500
14,497,500
106.78%
IOC 27-Sep-18 157.45 3.20 2.07% 159.85
154.55
157.82 24,978,000 -2,076,000 -7.67% 22,155,000
10,212,000
116.95%
WIPRO 27-Sep-18 337.10 4.25 1.28% 338.00
328.60
333.97 27,240,000 -1,468,800 -5.12% 14,035,200
6,475,200
116.75%
YESBANK 25-Oct-18 226.50 -95.15 -29.58% 281.55
223.75
245.99 27,366,500 19,306,000 239.51% 58,637,250
5,435,500
978.78%
SOUTHBANK 25-Oct-18 15.20 -0.85 -5.30% 16.15
14.45
15.35 27,739,017 6,595,059 31.19% 19,321,203
10,273,710
88.06%
TATAMTRDVR 27-Sep-18 131.95 -5.45 -3.97% 138.80
123.70
133.55 27,787,200 -2,161,600 -7.22% 12,933,200
5,303,200
143.88%
GMRINFRA 25-Oct-18 16.50 -1.40 -7.82% 18.10
15.30
16.83 29,025,000 16,290,000 127.92% 34,740,000
6,165,000
463.50%
JINDALSTEL 27-Sep-18 234.80 1.20 0.51% 246.60
217.80
238.54 29,517,750 -3,199,500 -9.78% 51,241,500
27,744,750
84.69%
SUNPHARMA 27-Sep-18 638.00 -11.85 -1.82% 655.75
616.50
638.83 30,410,600 -2,050,400 -6.32% 17,319,500
13,625,700
27.11%
L&TFH 27-Sep-18 138.90 -7.95 -5.41% 151.80
124.85
140.49 32,463,000 -3,285,000 -9.19% 61,375,500
25,870,500
137.24%
RCOM 25-Oct-18 13.35 -1.80 -11.88% 15.25
12.90
13.90 33,544,000 12,712,000 61.02% 36,820,000
22,148,000
66.25%
AXISBANK 27-Sep-18 594.15 -17.15 -2.81% 634.60
570.00
616.21 34,279,200 -3,674,400 -9.68% 45,343,200
21,460,800
111.28%
HCC 27-Sep-18 12.35 -1.60 -11.47% 14.10
11.20
12.79 34,542,000 522,000 1.53% 27,504,000
20,070,000
37.04%
JISLJALEQS 27-Sep-18 79.50 -0.90 -1.12% 81.90
74.10
79.31 35,064,000 -1,206,000 -3.33% 14,112,000
17,478,000
-19.26%
CGPOWER 27-Sep-18 52.20 -1.40 -2.61% 54.05
48.25
51.47 35,400,000 -3,540,000 -9.09% 18,192,000
6,060,000
200.20%
TATASTEEL 27-Sep-18 623.20 0.10 0.02% 647.75
585.70
628.30 35,515,914 -8,375,534 -19.08% 52,021,891
24,030,589
116.48%
HINDALCO 27-Sep-18 241.20 4.45 1.88% 243.20
225.05
239.13 36,708,000 -3,853,500 -9.50% 39,448,500
24,717,000
59.60%
BHEL 27-Sep-18 72.05 -2.90 -3.87% 75.85
67.50
72.65 36,742,500 -2,767,500 -7.00% 24,975,000
14,842,500
68.27%
UNIONBANK 27-Sep-18 73.75 -4.70 -5.99% 79.70
66.75
75.15 37,620,000 -636,000 -1.66% 31,524,000
26,658,000
18.25%
NTPC 27-Sep-18 167.90 -2.05 -1.21% 174.45
167.55
170.84 37,632,000 -384,000 -1.01% 13,792,000
8,968,000
53.79%
RPOWER 27-Sep-18 29.00 -2.50 -7.94% 32.00
28.30
30.49 38,792,000 -4,381,000 -10.15% 41,028,000
38,363,000
6.95%
BEL 27-Sep-18 79.65 -3.30 -3.98% 83.75
75.00
80.27 38,961,450 -3,623,400 -8.51% 18,265,500
12,330,450
48.13%
RECLTD 27-Sep-18 107.40 -6.45 -5.67% 115.05
102.50
109.52 39,480,000 -1,938,000 -4.68% 29,868,000
19,308,000
54.69%
DISHTV 27-Sep-18 62.10 -1.85 -2.89% 65.00
60.05
62.82 39,504,000 -2,488,000 -5.92% 15,968,000
24,880,000
-35.82%
INFY 27-Sep-18 712.95 -9.65 -1.34% 719.85
694.70
709.82 42,697,200 -381,600 -0.89% 19,184,400
7,120,800
169.41%
RELIANCE 27-Sep-18 1,220.80 4.95 0.41% 1,241.85
1,184.00
1,226.02 43,790,000 -3,818,000 -8.02% 35,918,000
26,853,000
33.76%
POWERGRID 27-Sep-18 200.00 1.45 0.73% 203.25
195.60
199.51 43,956,000 -1,060,000 -2.35% 10,712,000
4,592,000
133.28%
ONGC 27-Sep-18 180.65 3.25 1.83% 181.75
177.20
179.49 44,017,500 -1,713,750 -3.75% 16,470,000
15,228,750
8.15%
VEDL 27-Sep-18 230.00 -1.15 -0.50% 236.25
220.55
230.61 44,751,000 1,303,750 3.00% 56,721,000
23,976,750
136.57%
NCC 27-Sep-18 84.80 -4.10 -4.61% 90.40
80.05
86.16 45,976,000 -2,320,000 -4.80% 24,880,000
14,960,000
66.31%
IDBI 27-Sep-18 56.30 -1.00 -1.75% 57.90
51.75
56.05 46,360,000 -7,060,000 -13.22% 28,900,000
15,900,000
81.76%
TATAPOWER 27-Sep-18 73.15 -2.60 -3.43% 76.75
68.50
73.11 46,818,000 -1,692,000 -3.49% 22,653,000
13,329,000
69.95%
BHARTIARTL 27-Sep-18 372.45 3.90 1.06% 374.00
356.00
367.69 47,380,700 -2,679,200 -5.35% 13,438,500
6,971,700
92.76%
INFIBEAM 27-Sep-18 184.00 -52.80 -22.30% 240.00
142.10
198.55 47,940,000 -5,332,000 -10.01% 47,424,000
11,716,000
304.78%
TV18BRDCST 27-Sep-18 39.30 -1.90 -4.61% 42.40
37.10
40.27 49,342,500 -6,834,000 -12.17% 23,222,000
13,073,000
77.63%
NATIONALUM 27-Sep-18 65.75 -3.10 -4.50% 69.90
62.00
66.57 52,376,000 -3,400,000 -6.10% 33,976,000
12,544,000
170.85%
JSWSTEEL 27-Sep-18 410.00 -7.55 -1.81% 428.15
390.70
414.16 52,413,000 -2,994,000 -5.40% 40,725,000
36,651,000
11.12%
IFCI 27-Sep-18 15.20 -0.40 -2.56% 16.20
14.30
15.51 53,175,000 -3,275,000 -5.80% 36,200,000
13,175,000
174.76%
FEDERALBNK 27-Sep-18 73.65 -1.70 -2.26% 76.70
67.85
73.29 54,505,000 -5,813,500 -9.64% 37,933,500
13,447,500
182.09%
BANKBARODA 27-Sep-18 112.80 -3.70 -3.18% 119.70
105.50
114.80 57,232,000 -7,248,000 -11.24% 76,964,000
141,076,000
-45.45%
ASHOKLEY 27-Sep-18 123.00 -3.20 -2.54% 128.45
113.60
123.22 57,952,000 -864,000 -1.47% 36,684,000
18,756,000
95.59%
SUZLON 25-Oct-18 6.80 -0.45 -6.21% 7.30
6.55
6.95 61,650,000 13,545,000 28.16% 35,145,000
20,160,000
74.33%
ITC 27-Sep-18 305.00 4.10 1.36% 307.45
301.80
304.66 71,496,000 -5,839,200 -7.55% 27,708,000
15,084,000
83.69%
TATAMOTORS 27-Sep-18 250.00 -3.55 -1.40% 258.50
228.60
249.83 73,441,500 -10,297,500 -12.30% 46,075,500
18,732,000
145.97%
ADANIPOWER 25-Oct-18 26.35 -3.15 -10.68% 30.05
25.30
28.56 73,520,000 68,060,000 1,246.52% 94,480,000
4,760,000
1,884.87%
SAIL 27-Sep-18 76.15 -1.45 -1.87% 81.00
70.45
78.01 73,884,000 420,000 0.57% 118,584,000
60,012,000
97.60%
PFC 27-Sep-18 80.95 -2.60 -3.11% 84.45
72.10
80.27 77,190,000 -810,000 -1.04% 31,638,000
16,236,000
94.86%
SBIN 27-Sep-18 271.20 -1.55 -0.57% 279.95
252.75
272.82 80,940,000 -7,032,000 -7.99% 96,621,000
68,373,000
41.31%
YESBANK 27-Sep-18 225.65 -94.55 -29.53% 281.00
222.60
247.82 84,393,750 -2,030,000 -2.35% 267,904,000
35,684,250
650.76%
ICICIBANK 27-Sep-18 319.10 -3.10 -0.96% 334.90
308.00
325.24 94,281,000 -6,814,500 -6.74% 84,840,250
39,440,500
115.11%
RCOM 27-Sep-18 13.20 -1.80 -12.00% 15.15
12.75
13.75 102,928,000 -15,372,000 -12.99% 117,236,000
94,332,000
24.28%
JPASSOCIAT 27-Sep-18 8.30 -1.20 -12.63% 9.65
8.05
8.57 107,950,000 -19,176,000 -15.08% 76,840,000
34,850,000
120.49%
ADANIPOWER 27-Sep-18 26.20 -3.15 -10.73% 29.95
24.95
28.22 108,120,000 -49,160,000 -31.26% 126,280,000
22,200,000
468.83%
IDFC 27-Sep-18 44.70 -3.40 -7.07% 48.50
40.90
45.07 108,609,600 -11,444,400 -9.53% 50,160,000
14,493,600
246.08%
IDFCBANK 27-Sep-18 40.40 -3.10 -7.13% 44.00
39.15
40.96 115,346,000 -6,721,000 -5.51% 72,787,000
21,472,000
238.99%
PNB 27-Sep-18 73.35 -6.20 -7.79% 80.60
67.65
74.95 118,954,000 -8,409,500 -6.60% 93,637,500
41,778,000
124.13%
SOUTHBANK 27-Sep-18 15.00 -0.90 -5.66% 16.00
14.35
15.19 130,840,668 -4,672,881 -3.45% 53,456,433
21,442,227
149.30%
IDEA 27-Sep-18 45.30 -0.45 -0.98% 46.20
41.20
44.26 152,390,000 -11,613,000 -7.08% 56,728,000
24,157,000
134.83%
GMRINFRA 27-Sep-18 16.45 -1.35 -7.58% 18.00
15.15
16.63 226,260,000 -4,185,000 -1.82% 92,520,000
29,610,000
212.46%
SUZLON 27-Sep-18 6.75 -0.45 -6.25% 7.25
6.40
6.87 287,145,000 -6,480,000 -2.21% 86,625,000
70,830,000
22.30%
Sections
Follow us on
Available On