App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol Be a Pro
Get App
Select Language
Subscription
Specials
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Oct 14, 15:31
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
PAGEIND 26-Dec-19 21,997.50 0.00 0.00% 0.00
0.00		 0.00 25 0 0.00% 0
0		 -
NIFTYIT 28-Nov-19 15,400.00 0.00 0.00% 0.00
0.00		 0.00 150 0 0.00% 0
50		 -
BAJAJ-AUTO 26-Dec-19 2,980.00 -36.20 -1.20% 3,000.00
2,980.00		 2,990.00 250 250 0.00% 500
0		 -
DRREDDY 26-Dec-19 2,700.00 0.00 0.00% 0.00
0.00		 0.00 250 0 0.00% 0
0		 -
PVR 26-Dec-19 1,792.85 0.00 0.00% 0.00
0.00		 0.00 400 0 0.00% 0
0		 -
MRF 28-Nov-19 62,444.05 1,083.60 1.77% 62,649.05
62,444.05		 62,597.77 510 40 8.51% 40
0		 -
MGL 26-Dec-19 944.90 0.30 0.03% 944.90
944.90		 944.90 600 600 0.00% 600
0		 -
SRTRANSFIN 26-Dec-19 1,098.00 0.00 0.00% 0.00
0.00		 0.00 600 0 0.00% 0
0		 -
UBL 26-Dec-19 1,291.85 -83.80 -6.09% 1,291.85
1,291.85		 1,291.85 700 700 0.00% 700
0		 -
BOSCHLTD 28-Nov-19 13,500.00 296.45 2.25% 13,500.00
13,500.00		 13,500.00 720 30 4.35% 30
420		 -92.86%
EICHERMOT 26-Dec-19 18,479.95 0.00 0.00% 0.00
0.00		 0.00 925 0 0.00% 0
50		 -
BRITANNIA 26-Dec-19 3,130.00 152.25 5.11% 3,130.00
3,130.00		 3,130.00 1,200 0 0.00% 200
0		 -
MARUTI 26-Dec-19 6,941.00 162.85 2.40% 6,941.00
6,787.00		 6,847.97 1,425 -450 -24.00% 1,200
300		 300.00%
CESC 26-Dec-19 765.95 10.75 1.42% 765.95
765.95		 765.95 1,600 800 100.00% 800
800		 0.00%
GODREJCP 26-Dec-19 693.10 26.60 3.99% 693.10
693.10		 693.10 1,600 800 100.00% 800
0		 -
SHREECEM 28-Nov-19 18,453.50 0.00 0.00% 0.00
0.00		 0.00 1,750 0 0.00% 0
450		 -
MINDTREE 26-Dec-19 723.00 12.70 1.79% 723.00
723.00		 723.00 1,800 600 50.00% 600
0		 -
APOLLOHOSP 26-Dec-19 1,470.00 13.00 0.89% 1,470.00
1,460.00		 1,465.00 2,000 500 33.33% 1,000
1,500		 -33.33%
CUMMINSIND 26-Dec-19 549.80 0.00 0.00% 0.00
0.00		 0.00 2,100 0 0.00% 0
0		 -
ESCORTS 26-Dec-19 602.85 -4.05 -0.67% 602.85
602.85		 602.85 2,200 1,100 100.00% 1,100
1,100		 0.00%
BHARATFORG 26-Dec-19 433.50 6.50 1.52% 433.50
429.35		 431.42 2,400 0 0.00% 2,400
1,200		 100.00%
ADANIPORTS 26-Dec-19 408.10 0.00 0.00% 0.00
0.00		 0.00 2,500 0 0.00% 0
0		 -
PAGEIND 28-Nov-19 20,990.00 357.20 1.73% 20,990.00
20,539.45		 20,762.21 2,950 125 4.42% 350
725		 -51.72%
CIPLA 26-Dec-19 445.00 0.00 0.00% 0.00
0.00		 0.00 3,000 0 0.00% 0
6,000		 -
VOLTAS 26-Dec-19 672.50 4.45 0.67% 672.50
672.50		 672.50 3,000 1,000 50.00% 1,000
0		 -
EICHERMOT 28-Nov-19 18,397.80 -20.00 -0.11% 18,577.65
18,334.60		 18,469.52 3,125 0 0.00% 2,100
575		 265.22%
WIPRO 26-Dec-19 247.45 6.65 2.76% 247.45
247.45		 247.45 3,200 3,200 0.00% 3,200
0		 -
HINDUNILVR 26-Dec-19 2,025.00 6.00 0.30% 2,030.45
2,018.30		 2,024.68 3,300 900 37.50% 1,200
600		 100.00%
BAJFINANCE 26-Dec-19 3,897.70 -72.30 -1.82% 3,985.35
3,895.00		 3,935.13 3,500 250 7.69% 2,000
1,500		 33.33%
TITAN 26-Dec-19 1,250.00 0.00 0.00% 0.00
0.00		 0.00 3,750 0 0.00% 0
1,500		 -
JUBLFOOD 26-Dec-19 1,312.25 22.25 1.72% 1,312.25
1,312.25		 1,312.25 4,500 500 12.50% 500
500		 0.00%
NIITTECH 28-Nov-19 1,386.00 0.00 0.00% 0.00
0.00		 0.00 4,500 0 0.00% 0
0		 -
TATAELXSI 26-Dec-19 628.95 0.00 0.00% 0.00
0.00		 0.00 4,800 0 0.00% 0
0		 -
SIEMENS 26-Dec-19 1,592.00 0.00 0.00% 0.00
0.00		 0.00 4,950 0 0.00% 0
550		 -
MCDOWELL-N 26-Dec-19 633.90 0.00 0.00% 0.00
0.00		 0.00 5,000 0 0.00% 0
0		 -
M&M 26-Dec-19 566.45 0.00 0.00% 0.00
0.00		 0.00 5,000 0 0.00% 0
2,000		 -
M&MFIN 26-Dec-19 326.50 0.90 0.28% 326.50
326.50		 323.25 5,000 2,500 100.00% 2,500
0		 -
GRASIM 26-Dec-19 710.75 0.00 0.00% 0.00
0.00		 0.00 5,250 0 0.00% 0
750		 -
TATAGLOBAL 26-Dec-19 279.40 6.05 2.21% 279.40
279.40		 279.40 5,400 2,700 100.00% 2,700
2,700		 0.00%
JSWSTEEL 26-Dec-19 225.70 9.70 4.49% 227.65
221.95		 225.26 6,000 0 0.00% 10,000
4,000		 150.00%
RECLTD 26-Dec-19 128.00 3.50 2.81% 128.00
128.00		 128.00 6,000 -6,000 -50.00% 6,000
12,000		 -50.00%
SUNTV 26-Dec-19 483.00 6.30 1.32% 483.00
474.00		 475.50 6,000 4,000 200.00% 6,000
0		 -
NESTLEIND 28-Nov-19 14,220.00 70.90 0.50% 14,271.25
14,151.05		 14,210.01 6,350 300 4.96% 1,550
1,400		 10.71%
UJJIVAN 26-Dec-19 299.60 4.60 1.56% 299.60
299.60		 299.60 6,400 4,800 300.00% 6,400
0		 -
CASTROLIND 26-Dec-19 134.20 3.85 2.95% 134.20
134.20		 134.20 6,800 3,400 100.00% 3,400
0		 -
LUPIN 26-Dec-19 710.00 5.00 0.71% 710.00
710.00		 710.00 7,000 0 0.00% 1,400
1,400		 0.00%
LT 26-Dec-19 1,445.00 5.00 0.35% 1,445.00
1,445.00		 1,445.00 7,125 -375 -5.00% 375
1,125		 -66.67%
ICICIPRULI 26-Dec-19 446.10 7.55 1.72% 449.95
446.10		 447.25 7,500 3,000 66.67% 9,000
3,000		 200.00%
CADILAHC 26-Dec-19 237.95 0.00 0.00% 0.00
0.00		 0.00 8,000 0 0.00% 0
0		 -
IGL 26-Dec-19 372.00 17.10 4.82% 372.00
372.00		 372.00 8,250 0 0.00% 2,750
0		 -
SRF 28-Nov-19 2,630.00 -86.80 -3.19% 2,702.85
2,617.00		 2,647.55 8,250 2,750 50.00% 7,000
1,250		 460.00%
GLENMARK 26-Dec-19 285.00 -10.00 -3.39% 285.00
285.00		 285.00 9,000 1,000 12.50% 1,000
0		 -
TVSMOTOR 26-Dec-19 370.00 0.00 0.00% 0.00
0.00		 0.00 9,900 0 0.00% 0
0		 -
BANKNIFTY 26-Dec-19 28,431.00 73.35 0.26% 28,850.00
28,319.20		 28,586.80 10,100 -340 -3.26% 6,480
6,400		 1.25%
HEXAWARE 28-Nov-19 368.75 2.85 0.78% 368.75
368.75		 368.75 10,500 -1,500 -12.50% 1,500
3,000		 -50.00%
HINDALCO 26-Dec-19 192.15 1.10 0.58% 192.15
192.15		 192.15 10,500 3,500 50.00% 3,500
14,000		 -75.00%
APOLLOHOSP 28-Nov-19 1,456.15 2.60 0.18% 1,471.30
1,452.45		 1,459.13 11,000 -2,500 -18.52% 5,500
6,500		 -15.38%
LICHSGFIN 26-Dec-19 380.60 0.00 0.00% 0.00
0.00		 0.00 11,000 0 0.00% 0
4,400		 -
ULTRACEMCO 26-Dec-19 4,223.10 121.75 2.97% 4,223.10
4,223.10		 4,223.10 11,800 0 0.00% 200
1,800		 -88.89%
CANBK 26-Dec-19 180.00 -1.40 -0.77% 180.75
180.00		 180.40 12,000 2,000 20.00% 12,000
12,000		 0.00%
TATAMTRDVR 26-Dec-19 55.90 0.00 0.00% 0.00
0.00		 0.00 12,000 0 0.00% 0
0		 -
BATAINDIA 26-Dec-19 1,716.55 32.55 1.93% 1,716.55
1,716.55		 1,716.55 12,100 550 4.76% 550
0		 -
KOTAKBANK 26-Dec-19 1,617.20 17.05 1.07% 1,619.40
1,607.50		 1,612.72 13,200 2,800 26.92% 2,800
2,400		 16.67%
MFSL 28-Nov-19 417.00 9.35 2.29% 417.00
417.00		 417.00 13,200 0 0.00% 1,200
1,200		 0.00%
TORNTPHARM 28-Nov-19 1,642.00 0.00 0.00% 0.00
0.00		 1,679.47 13,500 500 3.85% 1,000
1,500		 -33.33%
INDUSINDBK 26-Dec-19 1,262.00 28.30 2.29% 1,275.00
1,251.65		 1,263.85 14,000 -2,000 -12.50% 7,600
10,400		 -26.92%
NIFTYIT 31-Oct-19 15,239.00 -31.00 -0.20% 15,319.00
15,121.00		 15,183.20 14,050 -850 -5.70% 2,900
10,150		 -71.43%
MGL 28-Nov-19 943.00 22.45 2.44% 955.05
940.30		 946.77 14,400 2,400 20.00% 6,000
0		 -
NTPC 26-Dec-19 116.75 0.00 0.00% 0.00
0.00		 0.00 14,400 0 0.00% 0
0		 -
AMBUJACEM 26-Dec-19 193.65 4.65 2.46% 193.65
191.55		 192.60 15,000 5,000 50.00% 5,000
7,500		 -33.33%
EQUITAS 26-Dec-19 101.55 0.00 0.00% 0.00
0.00		 0.00 16,000 0 0.00% 0
0		 -
ASIANPAINT 26-Dec-19 1,810.00 20.00 1.12% 1,812.45
1,810.00		 1,811.22 16,200 0 0.00% 1,200
1,800		 -33.33%
PIDILITIND 28-Nov-19 1,375.00 0.10 0.01% 1,391.90
1,348.55		 1,376.83 16,500 5,500 50.00% 6,500
5,500		 18.18%
TCS 26-Dec-19 1,993.25 26.05 1.32% 2,000.00
1,947.00		 1,976.63 17,250 -750 -4.17% 16,000
28,000		 -42.86%
RBLBANK 26-Dec-19 261.65 -2.45 -0.93% 270.40
261.65		 267.03 18,000 1,200 7.14% 6,000
4,800		 25.00%
MRF 31-Oct-19 62,439.55 521.60 0.84% 62,980.05
62,020.00		 62,545.71 19,440 530 2.80% 4,670
4,190		 11.46%
CUMMINSIND 28-Nov-19 573.00 6.05 1.07% 574.10
566.30		 572.01 19,600 5,600 40.00% 11,200
0		 -
CESC 28-Nov-19 770.65 11.10 1.46% 777.90
763.95		 771.54 20,000 3,200 19.05% 6,400
15,200		 -57.89%
BAJAJ-AUTO 28-Nov-19 2,969.60 59.45 2.04% 2,986.65
2,923.05		 2,968.33 20,750 2,500 13.70% 8,000
1,000		 700.00%
APOLLOTYRE 26-Dec-19 165.00 2.60 1.60% 165.00
162.05		 163.52 21,000 3,000 16.67% 12,000
9,000		 33.33%
COLPAL 28-Nov-19 1,501.75 1.50 0.10% 1,501.75
1,501.75		 1,513.71 21,000 0 0.00% 2,100
3,500		 -40.00%
PEL 26-Dec-19 1,254.00 -6.00 -0.48% 1,264.65
1,244.25		 1,255.66 21,744 1,208 5.88% 2,416
8,154		 -70.37%
MUTHOOTFIN 28-Nov-19 662.60 -5.40 -0.81% 671.00
660.00		 665.03 22,500 -1,500 -6.25% 18,000
13,500		 33.33%
BRITANNIA 28-Nov-19 3,111.25 20.05 0.65% 3,128.80
3,093.05		 3,107.81 22,600 -200 -0.88% 9,400
7,200		 30.56%
AXISBANK 26-Dec-19 699.10 8.80 1.27% 699.10
698.80		 698.95 22,800 -2,400 -9.52% 2,400
2,400		 0.00%
ADANIENT 26-Dec-19 148.20 9.45 6.81% 148.20
148.20		 148.20 24,000 -4,000 -14.29% 4,000
4,000		 0.00%
CENTURYTEX 28-Nov-19 381.00 -15.40 -3.88% 395.75
381.00		 389.89 24,000 3,000 14.29% 3,000
25,200		 -88.10%
TORNTPOWER 28-Nov-19 285.40 0.00 0.00% 0.00
0.00		 0.00 24,000 0 0.00% 0
6,000		 -
BHARTIARTL 26-Dec-19 393.20 9.80 2.56% 398.95
387.05		 393.91 24,063 9,255 62.50% 20,361
9,255		 120.00%
SUNPHARMA 26-Dec-19 399.00 9.00 2.31% 403.00
396.55		 399.00 25,300 1,100 4.55% 23,100
5,500		 320.00%
TATAPOWER 26-Dec-19 60.00 0.00 0.00% 0.00
0.00		 0.00 27,000 0 0.00% 0
0		 -
HEROMOTOCO 28-Nov-19 2,626.80 8.45 0.32% 2,646.75
2,595.00		 2,624.41 27,600 1,600 6.15% 8,000
19,600		 -59.18%
IOC 26-Dec-19 145.10 -1.80 -1.23% 145.15
145.10		 145.12 28,000 3,500 14.29% 7,000
7,000		 0.00%
TATASTEEL 26-Dec-19 347.20 5.30 1.55% 354.00
347.00		 350.88 28,647 5,305 22.73% 13,793
20,159		 -31.58%
JUSTDIAL 26-Dec-19 613.20 -6.70 -1.08% 613.20
609.10		 610.46 29,400 4,200 16.67% 4,200
2,800		 50.00%
BAJAJFINSV 28-Nov-19 8,125.60 -105.30 -1.28% 8,260.40
8,124.05		 8,202.34 29,875 6,250 26.46% 10,000
12,625		 -20.79%
MANAPPURAM 26-Dec-19 140.70 -0.10 -0.07% 142.00
139.70		 140.80 30,000 12,000 66.67% 18,000
12,000		 50.00%
BIOCON 26-Dec-19 252.25 8.10 3.32% 252.50
248.45		 251.00 32,400 5,400 20.00% 10,800
3,600		 200.00%
BERGEPAINT 26-Dec-19 449.50 8.00 1.81% 452.00
444.00		 447.52 33,000 17,600 114.29% 19,800
2,200		 800.00%
HDFC 26-Dec-19 2,031.95 -10.95 -0.54% 2,048.35
2,025.00		 2,033.35 33,000 500 1.54% 9,000
6,500		 38.46%
DIVISLAB 28-Nov-19 1,695.45 -4.55 -0.27% 1,724.50
1,684.10		 1,703.15 33,600 4,400 15.07% 18,000
15,600		 15.38%
SRTRANSFIN 28-Nov-19 1,044.40 -21.95 -2.06% 1,073.65
1,044.40		 1,061.53 34,200 2,400 7.55% 7,800
12,000		 -35.00%
BEL 26-Dec-19 110.55 4.80 4.54% 110.55
108.30		 109.71 36,000 12,000 50.00% 24,000
0		 -
GODREJCP 28-Nov-19 691.80 -1.00 -0.14% 693.10
689.05		 691.16 36,000 11,200 45.16% 23,200
12,800		 81.25%
AMARAJABAT 28-Nov-19 680.75 6.60 0.98% 680.75
679.00		 680.08 36,400 2,100 6.12% 2,100
4,900		 -57.14%
HDFCBANK 26-Dec-19 1,212.55 -2.85 -0.23% 1,232.90
1,212.55		 1,220.00 37,000 500 1.37% 5,000
16,000		 -68.75%
MINDTREE 28-Nov-19 723.90 5.45 0.76% 725.95
714.50		 719.17 37,200 -600 -1.59% 7,200
16,200		 -55.56%
PFC 26-Dec-19 93.00 0.00 0.00% 0.00
0.00		 0.00 37,200 0 0.00% 0
18,600		 -
GAIL 26-Dec-19 126.00 -1.00 -0.79% 126.00
126.00		 126.00 37,338 5,334 16.67% 5,334
5,334		 0.00%
CHOLAFIN 28-Nov-19 284.50 -0.15 -0.05% 288.15
284.50		 286.32 37,500 2,500 7.14% 5,000
10,000		 -50.00%
ONGC 26-Dec-19 135.00 8.65 6.85% 135.75
132.40		 134.31 37,500 15,000 66.67% 30,000
0		 -
HINDPETRO 26-Dec-19 316.30 3.85 1.23% 324.00
315.90		 319.71 39,900 -4,200 -9.52% 14,700
0		 -
DISHTV 26-Dec-19 17.20 0.00 0.00% 0.00
0.00		 0.00 42,000 0 0.00% 0
0		 -
INFY 26-Dec-19 788.00 -30.05 -3.67% 794.80
787.00		 790.80 42,000 22,800 118.75% 36,000
20,400		 76.47%
MOTHERSUMI 26-Dec-19 99.65 3.15 3.26% 100.15
98.25		 99.59 42,900 6,600 18.18% 33,000
6,600		 400.00%
PVR 28-Nov-19 1,790.45 -3.50 -0.20% 1,804.80
1,790.45		 1,798.80 44,800 400 0.90% 2,400
1,600		 50.00%
ACC 28-Nov-19 1,472.00 20.15 1.39% 1,491.65
1,462.60		 1,480.60 46,000 14,400 45.57% 40,800
18,400		 121.74%
MARICO 28-Nov-19 386.25 2.55 0.66% 386.95
386.25		 386.53 46,800 2,600 5.88% 10,400
15,600		 -33.33%
SUNTV 28-Nov-19 480.00 11.05 2.36% 481.50
471.80		 474.69 47,000 7,000 17.50% 29,000
12,000		 141.67%
BALKRISIND 28-Nov-19 762.35 11.15 1.48% 766.35
749.25		 761.81 47,200 -10,400 -18.06% 37,600
24,000		 56.67%
DLF 26-Dec-19 155.30 9.60 6.59% 158.00
152.05		 155.77 47,600 11,200 30.77% 25,200
8,400		 200.00%
TATACHEM 28-Nov-19 595.20 1.40 0.24% 599.55
594.40		 595.90 47,700 0 0.00% 8,100
16,200		 -50.00%
ZEEL 26-Dec-19 245.80 -1.30 -0.53% 245.80
240.00		 242.49 48,100 0 0.00% 9,100
5,200		 75.00%
DRREDDY 28-Nov-19 2,665.00 -6.30 -0.24% 2,696.80
2,660.10		 2,677.58 48,500 1,500 3.19% 4,500
33,750		 -86.67%
DABUR 28-Nov-19 455.80 8.45 1.89% 457.20
450.35		 454.97 51,250 11,250 28.13% 32,500
16,250		 100.00%
ICICIBANK 26-Dec-19 431.70 -1.30 -0.30% 439.05
430.00		 433.11 53,625 4,125 8.33% 5,500
20,625		 -73.33%
AUROPHARMA 26-Dec-19 471.30 27.70 6.24% 475.00
450.20		 462.40 54,000 -1,000 -1.82% 9,000
15,000		 -40.00%
CONCOR 28-Nov-19 582.20 13.00 2.28% 598.00
571.65		 584.17 54,705 7,815 16.67% 32,823
9,378		 250.00%
VOLTAS 28-Nov-19 673.70 -4.95 -0.73% 681.90
673.70		 678.45 55,000 -1,000 -1.79% 16,000
2,000		 700.00%
HAVELLS 28-Nov-19 654.60 -9.30 -1.40% 666.05
654.60		 659.20 57,000 3,000 5.56% 17,000
14,000		 21.43%
MARUTI 28-Nov-19 6,855.00 100.95 1.49% 6,920.00
6,750.00		 6,815.27 59,850 9,525 18.93% 28,200
28,875		 -2.34%
INDIGO 28-Nov-19 1,771.75 13.05 0.74% 1,777.10
1,746.75		 1,764.80 63,000 -1,200 -1.87% 18,000
44,400		 -59.46%
UPL 28-Nov-19 589.30 -4.45 -0.75% 592.60
571.05		 585.26 63,000 6,300 11.11% 34,200
16,200		 111.11%
UNIONBANK 26-Dec-19 50.60 1.50 3.05% 51.50
49.90		 50.80 63,000 0 0.00% 35,000
35,000		 0.00%
RELIANCE 26-Dec-19 1,376.00 8.00 0.58% 1,376.00
1,366.80		 1,371.53 66,500 3,000 4.72% 7,000
27,000		 -74.07%
HCLTECH 28-Nov-19 1,087.95 3.00 0.28% 1,100.10
1,081.90		 1,093.28 70,000 2,100 3.09% 44,100
40,600		 8.62%
ULTRACEMCO 28-Nov-19 4,203.00 108.60 2.65% 4,224.60
4,110.20		 4,191.06 73,000 2,400 3.40% 12,400
16,200		 -23.46%
UJJIVAN 28-Nov-19 299.30 -0.10 -0.03% 301.00
297.85		 299.48 76,800 6,400 9.09% 16,000
22,400		 -28.57%
M&MFIN 28-Nov-19 320.00 -3.30 -1.02% 332.25
320.00		 324.02 86,250 3,750 4.55% 11,250
28,750		 -60.87%
IBULHSGFIN 26-Dec-19 169.60 -18.80 -9.98% 190.00
169.60		 176.82 87,200 29,600 51.39% 55,200
47,200		 16.95%
CADILAHC 28-Nov-19 234.40 2.10 0.90% 235.35
232.30		 233.68 91,200 12,800 16.33% 38,400
11,200		 242.86%
MCDOWELL-N 28-Nov-19 618.95 6.00 0.98% 620.80
616.00		 618.64 91,250 2,500 2.82% 18,750
70,000		 -73.21%
ESCORTS 28-Nov-19 614.30 12.40 2.06% 622.95
602.00		 614.05 94,600 11,000 13.16% 70,400
25,300		 178.26%
SIEMENS 28-Nov-19 1,582.95 2.70 0.17% 1,603.00
1,578.45		 1,592.69 95,700 2,750 2.96% 37,950
14,300		 165.38%
ITC 26-Dec-19 247.20 -0.05 -0.02% 249.30
246.80		 247.45 96,000 2,400 2.56% 55,200
16,800		 228.57%
TATAELXSI 28-Nov-19 650.00 14.30 2.25% 658.10
633.95		 647.74 98,400 -11,400 -10.38% 30,000
19,800		 51.52%
ASIANPAINT 28-Nov-19 1,800.90 6.80 0.38% 1,808.00
1,797.00		 1,802.15 99,600 6,600 7.10% 34,200
37,200		 -8.06%
IGL 28-Nov-19 373.70 2.70 0.73% 375.85
369.95		 373.64 101,750 2,750 2.78% 46,750
107,250		 -56.41%
NMDC 26-Dec-19 99.80 1.70 1.73% 102.10
99.80		 100.96 102,000 36,000 54.55% 42,000
6,000		 600.00%
PETRONET 28-Nov-19 258.70 -1.25 -0.48% 262.00
258.70		 260.57 102,000 6,000 6.25% 30,000
3,000		 900.00%
JUBLFOOD 28-Nov-19 1,307.55 -1.30 -0.10% 1,327.50
1,305.00		 1,311.04 106,000 18,000 20.45% 30,000
18,000		 66.67%
TECHM 28-Nov-19 724.55 -2.35 -0.32% 730.00
722.65		 727.26 109,200 13,200 13.75% 44,400
73,200		 -39.34%
RAMCOCEM 28-Nov-19 720.00 4.80 0.67% 723.25
720.00		 721.31 109,600 20,000 22.32% 45,600
14,400		 216.67%
ICICIPRULI 28-Nov-19 449.55 12.70 2.91% 452.80
441.95		 446.66 111,000 -7,500 -6.33% 45,000
54,000		 -16.67%
CIPLA 28-Nov-19 443.60 0.30 0.07% 448.40
436.50		 441.54 112,000 11,000 10.89% 107,000
381,000		 -71.92%
FEDERALBNK 26-Dec-19 84.10 -1.30 -1.52% 85.95
84.10		 85.00 119,000 21,000 21.43% 35,000
21,000		 66.67%
ASHOKLEY 26-Dec-19 68.60 -0.10 -0.15% 68.60
67.55		 68.01 120,000 -6,000 -4.76% 66,000
18,000		 266.67%
BPCL 26-Dec-19 490.00 4.90 1.01% 498.65
490.00		 494.58 120,600 -1,800 -1.47% 25,200
1,800		 1,300.00%
BATAINDIA 28-Nov-19 1,714.25 7.60 0.45% 1,719.00
1,708.60		 1,713.65 123,750 4,400 3.69% 22,550
33,000		 -31.67%
EXIDEIND 28-Nov-19 186.00 2.50 1.36% 186.95
182.25		 185.21 124,800 24,000 23.81% 31,200
12,000		 160.00%
LUPIN 28-Nov-19 715.60 8.55 1.21% 728.25
702.10		 710.63 126,000 2,100 1.69% 72,800
38,500		 89.09%
BANKNIFTY 28-Nov-19 28,327.15 69.00 0.24% 28,752.45
28,210.80		 28,485.70 128,680 9,380 7.86% 123,980
142,040		 -12.71%
CASTROLIND 28-Nov-19 133.75 1.00 0.75% 135.00
133.75		 134.35 132,600 3,400 2.63% 40,800
20,400		 100.00%
NCC 26-Dec-19 48.65 -0.25 -0.51% 49.70
48.65		 49.11 136,000 16,000 13.33% 24,000
24,000		 0.00%
GRASIM 28-Nov-19 704.50 7.50 1.08% 711.00
697.00		 706.78 140,250 12,750 10.00% 35,250
29,250		 20.51%
TATAGLOBAL 28-Nov-19 276.80 2.10 0.76% 278.95
275.00		 277.35 140,400 27,000 23.81% 75,600
83,700		 -9.68%
HINDUNILVR 28-Nov-19 2,011.50 6.10 0.30% 2,027.90
2,010.00		 2,018.68 141,000 15,000 11.90% 47,700
21,600		 120.83%
AMBUJACEM 28-Nov-19 195.15 4.40 2.31% 195.85
191.80		 193.53 142,500 17,500 14.00% 117,500
52,500		 123.81%
BAJFINANCE 28-Nov-19 3,879.15 -118.00 -2.95% 4,032.00
3,879.15		 3,943.17 144,250 -2,250 -1.54% 65,250
45,250		 44.20%
BOSCHLTD 31-Oct-19 13,326.05 172.80 1.31% 13,540.00
13,129.00		 13,366.65 147,120 780 0.53% 13,620
9,120		 49.34%
BHARATFORG 28-Nov-19 428.70 10.75 2.57% 437.20
423.00		 430.98 147,600 6,000 4.24% 44,400
32,400		 37.04%
OIL 28-Nov-19 154.30 4.50 3.00% 155.05
152.80		 154.21 149,556 27,192 22.22% 37,389
23,793		 57.14%
ADANIENT 28-Nov-19 148.15 10.65 7.75% 152.25
138.55		 146.85 156,000 32,000 25.81% 260,000
88,000		 195.45%
INFRATEL 26-Dec-19 250.90 0.00 0.00% 0.00
0.00		 0.00 162,000 0 0.00% 0
0		 -
ADANIPORTS 28-Nov-19 409.20 -0.85 -0.21% 414.40
408.45		 412.28 167,500 0 0.00% 45,000
57,500		 -21.74%
SHREECEM 31-Oct-19 18,650.05 289.75 1.58% 18,768.70
18,352.50		 18,636.35 168,050 -250 -0.15% 13,050
19,150		 -31.85%
L&TFH 26-Dec-19 82.50 1.05 1.29% 83.00
82.50		 82.75 171,000 4,500 2.70% 9,000
36,000		 -75.00%
VEDL 26-Dec-19 148.90 5.30 3.69% 152.65
148.90		 151.72 174,000 90,000 107.14% 123,000
21,000		 485.71%
SAIL 26-Dec-19 33.15 0.65 2.00% 33.15
32.75		 32.90 180,000 48,000 36.36% 96,000
36,000		 166.67%
JUSTDIAL 28-Nov-19 607.25 -5.35 -0.87% 614.60
603.85		 608.23 180,600 4,200 2.38% 42,000
39,200		 7.14%
PAGEIND 31-Oct-19 20,923.60 63.15 0.30% 21,251.35
20,800.00		 21,024.27 180,650 -1,925 -1.05% 19,250
20,150		 -4.47%
TITAN 28-Nov-19 1,257.00 8.15 0.65% 1,267.45
1,244.00		 1,258.63 191,250 3,750 2.00% 48,000
87,000		 -44.83%
BANKBARODA 26-Dec-19 89.10 -2.95 -3.20% 92.05
89.10		 91.15 198,000 36,000 22.22% 54,000
49,500		 9.09%
GLENMARK 28-Nov-19 282.00 -6.55 -2.27% 288.00
279.00		 283.50 201,000 34,000 20.36% 153,000
81,000		 88.89%
BHEL 26-Dec-19 43.50 -0.30 -0.68% 43.95
43.40		 43.73 202,500 30,000 17.39% 60,000
15,000		 300.00%
NBCC 26-Dec-19 32.75 0.00 0.00% 0.00
0.00		 0.00 212,500 0 0.00% 0
51,000		 -
NIFTY 26-Dec-19 11,420.90 15.10 0.13% 11,525.00
11,387.20		 11,458.89 216,600 15,975 7.96% 82,275
108,600		 -24.24%
INDUSINDBK 28-Nov-19 1,255.80 22.80 1.85% 1,274.30
1,234.25		 1,256.85 224,800 -4,000 -1.75% 162,800
367,200		 -55.66%
TATAMOTORS 26-Dec-19 128.90 6.15 5.01% 131.50
126.50		 129.62 249,000 33,000 15.28% 168,000
126,000		 33.33%
POWERGRID 28-Nov-19 199.75 -1.65 -0.82% 201.75
199.40		 200.67 272,000 4,000 1.49% 76,000
148,000		 -48.65%
KOTAKBANK 28-Nov-19 1,593.00 -7.55 -0.47% 1,619.70
1,584.45		 1,601.52 287,600 6,000 2.13% 86,800
313,600		 -72.32%
COALINDIA 26-Dec-19 191.00 1.95 1.03% 192.00
190.00		 190.93 294,800 15,400 5.51% 35,200
13,200		 166.67%
EQUITAS 28-Nov-19 100.25 1.05 1.06% 101.50
99.75		 100.50 300,000 -12,000 -3.85% 24,000
60,000		 -60.00%
LT 28-Nov-19 1,430.35 -7.45 -0.52% 1,446.10
1,430.35		 1,439.94 309,750 70,875 29.67% 167,625
159,000		 5.42%
EICHERMOT 31-Oct-19 18,370.60 96.95 0.53% 18,536.55
18,158.55		 18,383.88 322,125 -1,250 -0.39% 48,275
57,525		 -16.08%
HDFC 28-Nov-19 2,020.55 -0.90 -0.04% 2,044.45
2,014.70		 2,030.16 330,000 9,000 2.80% 83,000
130,500		 -36.40%
LICHSGFIN 28-Nov-19 364.10 -9.05 -2.43% 374.00
363.45		 367.57 337,700 189,200 127.41% 339,900
100,100		 239.56%
UBL 28-Nov-19 1,286.55 25.55 2.03% 1,292.30
1,278.25		 1,284.97 340,900 317,800 1,375.76% 326,200
16,800		 1,841.67%
M&M 28-Nov-19 571.50 6.90 1.22% 575.95
563.15		 569.26 345,000 50,000 16.95% 103,000
299,000		 -65.55%
GMRINFRA 26-Dec-19 17.45 0.05 0.29% 17.60
17.45		 17.53 360,000 90,000 33.33% 135,000
135,000		 0.00%
TVSMOTOR 28-Nov-19 384.00 3.85 1.01% 384.60
374.65		 379.80 367,400 196,900 115.48% 270,600
11,000		 2,360.00%
WIPRO 28-Nov-19 245.95 4.30 1.78% 246.55
241.20		 244.76 377,600 76,800 25.53% 163,200
86,400		 88.89%
SBIN 26-Dec-19 257.25 -0.65 -0.25% 262.05
257.00		 259.88 402,000 -9,000 -2.19% 114,000
150,000		 -24.00%
HINDALCO 28-Nov-19 189.75 1.65 0.88% 192.05
188.65		 190.16 406,000 73,500 22.11% 297,500
311,500		 -4.49%
CANBK 28-Nov-19 179.05 -0.80 -0.44% 184.15
179.00		 181.94 414,000 36,000 9.52% 208,000
272,000		 -23.53%
JSWSTEEL 28-Nov-19 222.40 4.50 2.07% 226.35
217.60		 223.92 430,000 24,000 5.91% 212,000
192,000		 10.42%
NMDC 28-Nov-19 98.00 0.75 0.77% 100.50
97.00		 99.36 456,000 78,000 20.63% 228,000
270,000		 -15.56%
APOLLOTYRE 28-Nov-19 166.75 2.70 1.65% 169.30
164.00		 166.58 471,000 132,000 38.94% 498,000
132,000		 277.27%
BHARTIARTL 28-Nov-19 393.30 9.15 2.38% 397.50
382.90		 391.57 475,707 59,232 14.22% 414,624
288,756		 43.59%
COALINDIA 28-Nov-19 191.45 1.35 0.71% 192.35
189.50		 191.34 479,600 33,000 7.39% 255,200
167,200		 52.63%
AUROPHARMA 28-Nov-19 459.00 18.75 4.26% 474.65
443.05		 459.56 482,000 31,000 6.87% 399,000
611,000		 -34.70%
TORNTPHARM 31-Oct-19 1,687.05 43.20 2.63% 1,693.90
1,626.75		 1,679.73 493,500 26,500 5.67% 391,500
453,000		 -13.58%
NESTLEIND 31-Oct-19 14,133.00 42.35 0.30% 14,234.10
14,090.05		 14,165.02 545,350 -6,550 -1.19% 81,150
98,950		 -17.99%
HINDPETRO 28-Nov-19 312.45 1.95 0.63% 323.00
311.15		 315.60 546,000 73,500 15.56% 252,000
136,500		 84.62%
MANAPPURAM 28-Nov-19 138.30 -2.05 -1.46% 142.60
138.30		 140.62 558,000 264,000 89.80% 558,000
162,000		 244.44%
BEL 28-Nov-19 109.65 4.05 3.84% 110.75
106.80		 109.40 564,000 24,000 4.44% 222,000
162,000		 37.04%
TATAMTRDVR 28-Nov-19 56.80 2.10 3.84% 58.30
55.95		 57.09 606,000 78,000 14.77% 282,000
42,000		 571.43%
PFC 28-Nov-19 93.90 1.45 1.57% 96.15
93.05		 94.65 620,000 99,200 19.05% 266,600
248,000		 7.50%
PEL 28-Nov-19 1,255.00 -46.70 -3.59% 1,329.95
1,248.70		 1,270.34 626,952 225,594 56.21% 379,010
178,180		 112.71%
DLF 28-Nov-19 155.55 9.00 6.14% 158.50
150.20		 154.82 630,000 -120,400 -16.04% 725,200
548,800		 32.14%
MOTHERSUMI 28-Nov-19 99.50 2.80 2.90% 100.70
97.45		 99.04 630,300 115,500 22.44% 349,800
102,300		 241.94%
NIITTECH 31-Oct-19 1,391.70 -10.40 -0.74% 1,408.40
1,385.25		 1,395.27 637,500 14,250 2.29% 527,250
1,088,250		 -51.55%
NATIONALUM 26-Dec-19 40.20 1.05 2.68% 40.30
40.20		 40.13 640,000 -10,000 -1.54% 40,000
360,000		 -88.89%
ZEEL 28-Nov-19 243.50 -0.55 -0.23% 249.00
239.00		 243.72 683,800 52,000 8.23% 222,300
239,200		 -7.07%
TATAPOWER 28-Nov-19 60.30 -1.35 -2.19% 61.55
60.25		 60.77 684,000 54,000 8.57% 261,000
90,000		 190.00%
JINDALSTEL 28-Nov-19 100.55 1.95 1.98% 103.20
99.20		 101.00 684,800 22,400 3.38% 249,600
422,400		 -40.91%
PNB 26-Dec-19 58.00 0.40 0.69% 59.20
57.75		 58.37 686,000 42,000 6.52% 252,000
161,000		 56.52%
NTPC 28-Nov-19 118.40 1.10 0.94% 118.85
117.25		 118.00 700,800 134,400 23.73% 297,600
91,200		 226.32%
BERGEPAINT 28-Nov-19 459.15 11.10 2.48% 459.15
447.00		 456.26 701,800 308,000 78.21% 506,000
477,400		 5.99%
ADANIPOWER 28-Nov-19 62.55 -0.20 -0.32% 63.10
62.55		 62.72 720,000 0 0.00% 80,000
160,000		 -50.00%
TATASTEEL 28-Nov-19 346.15 4.90 1.44% 355.25
345.25		 350.79 720,419 71,087 10.95% 437,132
402,119		 8.71%
IDEA 26-Dec-19 6.50 0.45 7.44% 6.50
6.45		 6.47 728,000 56,000 8.33% 56,000
28,000		 100.00%
BPCL 28-Nov-19 489.80 -1.20 -0.24% 501.40
488.00		 494.43 732,600 23,400 3.30% 300,600
300,600		 0.00%
GAIL 28-Nov-19 126.80 0.75 0.60% 128.45
124.70		 126.52 741,426 149,352 25.23% 677,418
277,368		 144.23%
ICICIBANK 28-Nov-19 429.90 -1.45 -0.34% 438.20
428.20		 432.63 754,875 63,250 9.15% 622,875
572,000		 8.89%
RECLTD 28-Nov-19 125.75 1.95 1.58% 128.10
124.35		 126.40 804,000 -6,000 -0.74% 204,000
192,000		 6.25%
INFY 28-Nov-19 785.10 -23.60 -2.92% 793.60
781.25		 787.13 807,600 93,600 13.11% 694,800
1,156,800		 -39.94%
INFRATEL 28-Nov-19 259.25 2.05 0.80% 260.90
256.40		 258.75 844,000 48,000 6.03% 114,000
166,000		 -31.33%
SUNPHARMA 28-Nov-19 397.25 7.60 1.95% 402.05
392.25		 397.47 856,900 1,100 0.13% 379,500
479,600		 -20.87%
RBLBANK 28-Nov-19 255.25 -10.50 -3.95% 276.95
255.25		 263.23 864,000 258,000 42.57% 918,000
687,600		 33.51%
RELIANCE 28-Nov-19 1,363.40 3.15 0.23% 1,371.00
1,358.80		 1,365.83 906,000 14,500 1.63% 187,500
437,000		 -57.09%
TCS 28-Nov-19 1,987.05 28.55 1.46% 1,996.10
1,936.80		 1,977.77 917,500 36,000 4.08% 263,000
1,599,250		 -83.55%
DISHTV 28-Nov-19 16.55 -0.35 -2.07% 17.00
16.55		 16.78 924,000 126,000 15.79% 322,000
322,000		 0.00%
SRF 31-Oct-19 2,615.20 -91.45 -3.38% 2,726.25
2,602.05		 2,654.71 926,750 91,750 10.99% 678,500
262,250		 158.72%
PVR 31-Oct-19 1,797.20 -1.70 -0.09% 1,808.35
1,786.00		 1,799.28 929,200 -12,000 -1.27% 263,600
681,600		 -61.33%
HDFCBANK 28-Nov-19 1,211.40 3.15 0.26% 1,229.05
1,205.00		 1,218.70 991,000 8,500 0.87% 210,000
925,500		 -77.31%
BAJAJFINSV 31-Oct-19 8,098.90 -104.10 -1.27% 8,277.10
8,079.90		 8,177.19 1,070,500 14,500 1.37% 270,250
374,250		 -27.79%
NIFTY 28-Nov-19 11,377.20 17.95 0.16% 11,479.85
11,340.40		 11,418.22 1,070,775 86,325 8.77% 295,650
359,625		 -17.79%
CESC 31-Oct-19 769.50 12.00 1.58% 778.35
759.00		 769.80 1,093,600 -71,200 -6.11% 692,800
1,356,000		 -48.91%
BIOCON 28-Nov-19 251.65 4.60 1.86% 251.90
244.80		 249.34 1,189,800 286,200 31.67% 624,600
844,200		 -26.01%
UBL 31-Oct-19 1,280.95 12.50 0.99% 1,288.75
1,266.55		 1,278.21 1,304,100 -177,100 -11.96% 625,100
588,700		 6.18%
YESBANK 26-Dec-19 40.70 0.70 1.75% 41.75
39.20		 40.62 1,335,400 -11,000 -0.82% 209,000
338,800		 -38.31%
APOLLOHOSP 31-Oct-19 1,457.80 9.25 0.64% 1,475.90
1,447.00		 1,461.39 1,340,500 -58,000 -4.15% 1,052,500
992,500		 6.05%
MINDTREE 31-Oct-19 729.05 8.20 1.14% 734.25
715.25		 725.75 1,341,000 11,400 0.86% 648,000
1,394,400		 -53.53%
NBCC 28-Nov-19 32.80 0.05 0.15% 33.30
32.60		 32.95 1,385,500 59,500 4.49% 365,500
331,500		 10.26%
SIEMENS 31-Oct-19 1,578.90 0.20 0.01% 1,602.75
1,574.05		 1,589.22 1,406,900 -70,400 -4.77% 1,171,500
895,400		 30.84%
UNIONBANK 28-Nov-19 49.95 0.40 0.81% 51.65
49.60		 50.51 1,414,000 21,000 1.51% 343,000
462,000		 -25.76%
MGL 31-Oct-19 942.00 24.15 2.63% 955.60
924.45		 944.62 1,441,200 8,400 0.59% 1,266,000
289,800		 336.85%
IOC 28-Nov-19 145.75 1.35 0.93% 148.00
145.35		 147.01 1,445,500 49,000 3.51% 199,500
525,000		 -62.00%
BANKNIFTY 31-Oct-19 28,210.00 71.40 0.25% 28,790.00
28,082.85		 28,373.06 1,468,680 -58,680 -3.84% 4,677,540
6,034,480		 -22.49%
BALKRISIND 31-Oct-19 764.00 14.90 1.99% 765.90
749.95		 760.91 1,476,800 -15,200 -1.02% 594,400
978,400		 -39.25%
NCC 28-Nov-19 48.50 -0.80 -1.62% 49.40
48.35		 48.87 1,480,000 8,000 0.54% 328,000
872,000		 -62.39%
CUMMINSIND 31-Oct-19 573.50 5.75 1.01% 578.70
566.60		 573.50 1,514,100 4,900 0.32% 360,500
200,200		 80.07%
RAMCOCEM 31-Oct-19 722.40 4.90 0.68% 731.50
715.75		 724.34 1,522,400 12,800 0.85% 324,800
312,800		 3.84%
AMARAJABAT 31-Oct-19 686.45 5.25 0.77% 689.00
674.00		 683.76 1,558,200 -42,700 -2.67% 421,400
431,900		 -2.43%
IBULHSGFIN 28-Nov-19 177.00 -19.85 -10.08% 199.80
176.00		 182.87 1,560,800 276,800 21.56% 1,169,600
1,820,000		 -35.74%
CENTURYTEX 31-Oct-19 380.35 -13.90 -3.53% 399.50
379.75		 386.88 1,570,800 181,800 13.09% 1,213,800
1,458,000		 -16.75%
VEDL 28-Nov-19 147.65 0.55 0.37% 152.30
147.50		 150.65 1,614,000 69,000 4.47% 537,000
846,000		 -36.52%
COLPAL 31-Oct-19 1,516.65 13.85 0.92% 1,526.00
1,504.65		 1,517.64 1,621,200 28,000 1.76% 732,900
766,500		 -4.38%
AXISBANK 28-Nov-19 689.00 11.40 1.68% 698.50
679.85		 687.41 1,682,400 265,200 18.71% 567,600
512,400		 10.77%
FEDERALBNK 28-Nov-19 83.00 -1.75 -2.06% 86.00
83.00		 84.88 1,736,000 196,000 12.73% 504,000
518,000		 -2.70%
VOLTAS 31-Oct-19 675.00 -4.35 -0.64% 685.90
673.70		 678.83 1,772,000 -94,000 -5.04% 1,212,000
1,406,000		 -13.80%
TATAELXSI 31-Oct-19 648.55 14.90 2.35% 659.80
628.55		 647.24 1,776,000 -38,400 -2.12% 1,541,400
1,074,600		 43.44%
TATACHEM 31-Oct-19 591.20 -2.75 -0.46% 599.25
589.75		 594.24 1,836,900 -9,000 -0.49% 852,300
894,600		 -4.73%
BANKINDIA 28-Nov-19 59.65 1.10 1.88% 61.05
58.20		 59.88 1,866,000 78,000 4.36% 816,000
450,000		 81.33%
MUTHOOTFIN 31-Oct-19 660.35 -6.60 -0.99% 673.50
657.30		 664.26 1,927,500 13,500 0.71% 1,537,500
1,834,500		 -16.19%
BRITANNIA 31-Oct-19 3,113.15 33.60 1.09% 3,120.00
3,071.90		 3,099.60 2,014,200 -3,400 -0.17% 313,400
504,800		 -37.92%
HEXAWARE 31-Oct-19 371.30 3.30 0.90% 372.00
364.00		 369.06 2,034,000 -13,500 -0.66% 1,372,500
1,656,000		 -17.12%
ASHOKLEY 28-Nov-19 68.10 -0.90 -1.30% 69.65
67.15		 68.25 2,082,000 282,000 15.67% 1,368,000
654,000		 109.17%
JUBLFOOD 31-Oct-19 1,321.75 -2.75 -0.21% 1,341.15
1,311.05		 1,325.39 2,138,500 -11,500 -0.53% 956,000
1,450,500		 -34.09%
BAJAJ-AUTO 31-Oct-19 2,951.25 44.75 1.54% 2,980.55
2,900.35		 2,957.00 2,146,750 26,750 1.26% 661,500
364,000		 81.73%
L&TFH 28-Nov-19 82.00 1.00 1.23% 84.00
80.95		 82.90 2,241,000 49,500 2.26% 531,000
423,000		 25.53%
ACC 31-Oct-19 1,469.95 22.60 1.56% 1,488.20
1,446.20		 1,472.48 2,248,800 -77,200 -3.32% 2,052,000
1,592,000		 28.89%
MARUTI 31-Oct-19 6,821.10 93.95 1.40% 6,898.00
6,719.15		 6,807.70 2,325,675 -3,975 -0.17% 1,006,875
870,975		 15.60%
GMRINFRA 28-Nov-19 17.20 -0.10 -0.58% 17.45
17.20		 17.40 2,340,000 90,000 4.00% 1,170,000
450,000		 160.00%
DIVISLAB 31-Oct-19 1,698.00 6.90 0.41% 1,719.40
1,677.10		 1,700.51 2,361,600 14,000 0.60% 1,133,200
658,000		 72.22%
STAR 31-Oct-19 334.65 16.70 5.25% 337.85
314.60		 327.65 2,416,800 -324,000 -11.82% 2,560,800
1,680,000		 52.43%
MFSL 31-Oct-19 410.10 0.60 0.15% 417.15
405.40		 412.66 2,455,200 -88,800 -3.49% 844,800
627,600		 34.61%
ITC 28-Nov-19 245.80 0.00 0.00% 248.25
245.15		 246.27 2,474,400 885,600 55.74% 1,682,400
844,800		 99.15%
BANKBARODA 28-Nov-19 88.40 -3.15 -3.44% 91.65
87.85		 89.98 2,556,000 396,000 18.33% 1,548,000
1,692,000		 -8.51%
ULTRACEMCO 31-Oct-19 4,184.25 105.25 2.58% 4,212.65
4,055.00		 4,163.67 2,575,000 -30,600 -1.17% 855,000
964,000		 -11.31%
INDIGO 31-Oct-19 1,768.00 14.00 0.80% 1,774.95
1,741.00		 1,762.47 2,659,800 33,000 1.26% 2,266,200
3,753,600		 -39.63%
JUSTDIAL 31-Oct-19 613.35 -4.60 -0.74% 623.55
607.20		 614.49 2,696,400 65,800 2.50% 2,524,200
3,766,000		 -32.97%
BATAINDIA 31-Oct-19 1,714.30 7.55 0.44% 1,724.90
1,704.00		 1,714.45 2,734,050 80,850 3.05% 809,600
1,201,200		 -32.60%
CHOLAFIN 31-Oct-19 283.55 -1.05 -0.37% 289.45
283.50		 286.28 2,895,000 -17,500 -0.60% 1,595,000
1,867,500		 -14.59%
HEROMOTOCO 31-Oct-19 2,615.00 6.80 0.26% 2,638.05
2,580.00		 2,611.36 3,084,200 38,200 1.25% 919,600
698,400		 31.67%
SUNTV 31-Oct-19 479.45 10.55 2.25% 482.60
467.35		 476.86 3,209,000 -36,000 -1.11% 1,808,000
1,887,000		 -4.19%
ONGC 28-Nov-19 134.85 6.60 5.15% 135.25
129.00		 133.52 3,251,250 555,000 20.58% 1,350,000
731,250		 84.62%
TORNTPOWER 31-Oct-19 282.35 -1.80 -0.63% 286.80
282.10		 284.22 3,261,000 126,000 4.02% 882,000
999,000		 -11.71%
PIDILITIND 31-Oct-19 1,366.40 -2.20 -0.16% 1,387.00
1,364.60		 1,374.64 3,416,500 13,500 0.40% 761,500
955,000		 -20.26%
DRREDDY 31-Oct-19 2,654.60 -6.50 -0.24% 2,689.00
2,642.95		 2,666.71 3,485,250 -95,250 -2.66% 632,500
763,000		 -17.10%
SAIL 28-Nov-19 32.95 0.55 1.70% 33.35
31.35		 32.93 3,564,000 288,000 8.79% 1,272,000
888,000		 43.24%
IGL 31-Oct-19 375.35 3.40 0.91% 377.65
371.00		 374.99 3,594,250 264,000 7.93% 4,644,750
5,684,250		 -18.29%
BHEL 28-Nov-19 43.30 -0.15 -0.35% 44.20
43.05		 43.46 3,607,500 1,020,000 39.42% 2,362,500
1,395,000		 69.35%
SRTRANSFIN 31-Oct-19 1,043.00 -22.75 -2.13% 1,074.90
1,041.00		 1,057.49 4,011,600 75,600 1.92% 1,021,200
1,344,000		 -24.02%
SBIN 28-Nov-19 256.50 0.00 0.00% 261.20
255.75		 258.97 4,146,000 63,000 1.54% 1,758,000
3,180,000		 -44.72%
CONCOR 31-Oct-19 580.00 13.00 2.29% 599.30
568.00		 584.80 4,673,370 -353,238 -7.03% 4,232,604
1,597,386		 164.97%
PNB 28-Nov-19 57.60 0.25 0.44% 58.90
57.10		 58.11 4,711,000 455,000 10.69% 1,757,000
1,281,000		 37.16%
TATAMOTORS 28-Nov-19 128.45 6.15 5.03% 131.15
123.85		 128.36 4,842,000 1,878,000 63.36% 4,620,000
1,947,000		 137.29%
CASTROLIND 31-Oct-19 132.70 0.10 0.08% 135.20
132.60		 133.81 5,355,000 -91,800 -1.69% 1,173,000
1,156,000		 1.47%
HAVELLS 31-Oct-19 654.60 -7.65 -1.16% 665.55
652.60		 656.75 5,460,000 51,000 0.94% 1,590,000
1,766,000		 -9.97%
ESCORTS 31-Oct-19 612.50 11.95 1.99% 621.00
598.45		 609.75 5,491,200 104,500 1.94% 5,447,200
4,572,700		 19.12%
INFRATEL 31-Oct-19 257.80 0.05 0.02% 261.55
255.00		 258.69 5,888,000 0 0.00% 1,642,000
1,948,000		 -15.71%
GLENMARK 31-Oct-19 280.90 -6.50 -2.26% 290.40
276.80		 282.38 6,157,000 133,000 2.21% 3,541,000
1,953,000		 81.31%
BAJFINANCE 31-Oct-19 3,871.00 -113.60 -2.85% 4,017.00
3,858.55		 3,935.44 6,383,000 -45,000 -0.70% 3,099,000
2,770,750		 11.85%
GODREJCP 31-Oct-19 691.95 -0.70 -0.10% 697.90
688.60		 691.54 6,390,400 -34,400 -0.54% 850,400
1,128,000		 -24.61%
BERGEPAINT 31-Oct-19 468.90 14.15 3.11% 468.90
452.40		 464.27 6,393,200 149,600 2.40% 5,876,200
6,831,000		 -13.98%
ICICIPRULI 31-Oct-19 448.85 9.85 2.24% 455.90
441.40		 449.66 6,531,000 -330,000 -4.81% 4,866,000
4,345,500		 11.98%
APOLLOTYRE 31-Oct-19 170.50 3.50 2.10% 172.70
166.85		 170.09 6,627,000 -63,000 -0.94% 5,685,000
3,522,000		 61.41%
PEL 31-Oct-19 1,283.00 -41.90 -3.16% 1,377.50
1,276.50		 1,306.15 6,684,166 -103,888 -1.53% 2,598,106
3,363,978		 -22.77%
LUPIN 31-Oct-19 713.20 9.05 1.29% 722.70
698.00		 710.49 7,358,400 -84,000 -1.13% 2,309,300
2,652,300		 -12.93%
UJJIVAN 31-Oct-19 298.00 -1.10 -0.37% 304.55
295.25		 299.83 7,504,000 113,600 1.54% 3,819,200
5,673,600		 -32.68%
BHARATFORG 31-Oct-19 429.40 11.15 2.67% 437.40
413.45		 430.67 7,828,800 4,800 0.06% 2,074,800
2,487,600		 -16.59%
TVSMOTOR 31-Oct-19 391.55 4.50 1.16% 392.60
381.00		 387.54 7,849,600 45,100 0.58% 2,380,400
2,787,400		 -14.60%
ASIANPAINT 31-Oct-19 1,793.65 6.45 0.36% 1,802.45
1,784.30		 1,794.42 8,147,400 -89,400 -1.09% 1,866,600
3,067,200		 -39.14%
KOTAKBANK 31-Oct-19 1,586.05 -8.45 -0.53% 1,613.85
1,577.70		 1,595.59 8,559,200 -173,200 -1.98% 4,272,000
5,858,800		 -27.08%
CADILAHC 31-Oct-19 233.75 2.45 1.06% 236.00
230.50		 233.19 8,649,600 67,200 0.78% 1,852,800
1,128,000		 64.26%
TATAGLOBAL 31-Oct-19 275.65 2.35 0.86% 278.30
273.50		 276.29 8,658,900 -302,400 -3.37% 5,518,800
6,228,900		 -11.40%
IDFCFIRSTB 26-Dec-19 35.50 0.75 2.16% 36.20
35.05		 35.90 8,688,000 -84,000 -0.96% 1,320,000
1,116,000		 18.28%
HINDUNILVR 31-Oct-19 2,004.65 5.75 0.29% 2,022.00
1,999.95		 2,010.47 9,099,000 192,300 2.16% 3,326,700
2,738,400		 21.48%
NATIONALUM 28-Nov-19 39.95 0.40 1.01% 40.55
39.75		 40.12 9,380,000 170,000 1.85% 1,950,000
4,610,000		 -57.70%
TITAN 31-Oct-19 1,252.00 7.40 0.59% 1,262.15
1,235.40		 1,252.10 9,551,250 -71,250 -0.74% 2,853,000
4,800,000		 -40.56%
OIL 31-Oct-19 153.20 3.85 2.58% 154.65
149.50		 152.77 9,710,943 74,778 0.78% 1,974,819
1,532,949		 28.82%
EQUITAS 31-Oct-19 100.75 0.65 0.65% 103.15
99.80		 101.36 9,768,000 -168,000 -1.69% 5,332,000
6,464,000		 -17.51%
LICHSGFIN 31-Oct-19 362.50 -9.05 -2.44% 373.65
361.80		 366.11 10,224,500 259,600 2.61% 5,582,500
3,434,200		 62.56%
EXIDEIND 31-Oct-19 184.05 -0.20 -0.11% 187.65
183.60		 185.69 10,240,800 355,200 3.59% 1,869,600
1,634,400		 14.39%
HCLTECH 31-Oct-19 1,081.90 0.80 0.07% 1,096.15
1,074.65		 1,086.72 10,548,300 -112,700 -1.06% 1,735,300
3,259,200		 -46.76%
MCDOWELL-N 31-Oct-19 617.05 6.30 1.03% 623.10
611.90		 617.01 11,052,500 -33,750 -0.30% 2,225,000
2,918,750		 -23.77%
CANBK 31-Oct-19 179.20 -0.70 -0.39% 184.50
178.65		 181.92 11,060,000 -992,000 -8.23% 11,764,000
12,568,000		 -6.40%
DABUR 31-Oct-19 454.50 8.20 1.84% 456.90
444.80		 452.72 11,211,250 -505,000 -4.31% 2,681,250
1,332,500		 101.22%
MANAPPURAM 31-Oct-19 137.50 -2.60 -1.86% 142.50
137.50		 140.19 11,622,000 -642,000 -5.23% 10,554,000
11,478,000		 -8.05%
ADANIPORTS 31-Oct-19 407.50 -2.05 -0.50% 414.40
406.15		 411.02 11,705,000 -122,500 -1.04% 5,140,000
6,540,000		 -21.41%
MARICO 31-Oct-19 386.35 1.30 0.34% 389.50
384.10		 386.31 11,733,800 270,400 2.36% 1,791,400
1,489,800		 20.24%
BIOCON 31-Oct-19 251.70 5.30 2.15% 251.95
244.10		 248.81 11,782,800 43,200 0.37% 6,787,800
12,223,800		 -44.47%
YESBANK 28-Nov-19 40.60 0.75 1.88% 41.70
39.00		 40.25 11,829,400 59,400 0.50% 3,399,000
5,123,800		 -33.66%
LT 31-Oct-19 1,424.45 -6.00 -0.42% 1,441.20
1,424.05		 1,433.36 12,030,750 -231,750 -1.89% 2,509,875
3,117,000		 -19.48%
CIPLA 31-Oct-19 441.05 -0.45 -0.10% 446.65
433.95		 439.74 12,764,000 -1,074,000 -7.76% 7,182,000
24,147,000		 -70.26%
M&MFIN 31-Oct-19 319.00 -4.75 -1.47% 331.85
317.25		 324.16 13,700,000 27,500 0.20% 3,185,000
2,366,250		 34.60%
UPL 31-Oct-19 585.90 -6.00 -1.01% 591.60
567.80		 581.80 13,974,300 -163,800 -1.16% 5,457,600
3,132,000		 74.25%
NIFTY 31-Oct-19 11,329.05 17.35 0.15% 11,433.95
11,293.15		 11,366.53 14,377,650 -379,125 -2.57% 11,342,775
14,766,150		 -23.18%
INDUSINDBK 31-Oct-19 1,252.05 24.80 2.02% 1,269.95
1,229.05		 1,252.44 14,468,400 -504,400 -3.37% 7,266,400
20,386,800		 -64.36%
TECHM 31-Oct-19 723.55 -0.40 -0.06% 729.35
718.20		 723.50 14,628,000 -21,600 -0.15% 3,104,400
5,301,600		 -41.44%
RBLBANK 31-Oct-19 257.25 -9.75 -3.65% 278.90
256.55		 265.49 16,309,200 668,400 4.27% 27,314,400
39,422,400		 -30.71%
GRASIM 31-Oct-19 702.00 7.65 1.10% 711.00
690.70		 703.33 17,471,250 128,250 0.74% 2,262,750
2,352,750		 -3.83%
AUROPHARMA 31-Oct-19 457.10 16.30 3.70% 473.75
441.30		 458.87 18,829,000 -500,000 -2.59% 12,948,000
15,089,000		 -14.19%
TCS 31-Oct-19 1,978.05 27.05 1.39% 1,988.95
1,926.65		 1,966.61 18,887,750 -315,500 -1.64% 3,730,000
12,945,250		 -71.19%
PETRONET 31-Oct-19 259.40 1.05 0.41% 262.60
257.95		 260.27 20,811,000 -51,000 -0.24% 2,643,000
2,895,000		 -8.70%
HINDPETRO 31-Oct-19 311.70 2.40 0.78% 322.20
308.00		 315.10 21,451,500 917,700 4.47% 11,613,000
10,556,700		 10.01%
M&M 31-Oct-19 568.75 6.20 1.10% 574.00
557.15		 566.94 21,512,000 -262,000 -1.20% 3,611,000
4,812,000		 -24.96%
BPCL 31-Oct-19 487.85 -1.60 -0.33% 501.10
485.60		 493.16 22,815,000 628,200 2.83% 15,309,000
12,832,200		 19.30%
BEL 31-Oct-19 109.25 3.85 3.65% 110.50
105.70		 109.02 23,526,000 -168,000 -0.71% 16,146,000
7,356,000		 119.49%
NMDC 31-Oct-19 98.30 1.45 1.50% 101.35
96.60		 99.22 24,030,000 -744,000 -3.00% 13,818,000
11,328,000		 21.98%
AMBUJACEM 31-Oct-19 194.15 4.35 2.29% 195.35
189.45		 193.24 24,252,500 185,000 0.77% 6,072,500
5,100,000		 19.07%
IDEA 28-Nov-19 6.45 0.40 6.61% 6.50
6.00		 6.35 25,256,000 4,116,000 19.47% 6,412,000
3,108,000		 106.31%
RECLTD 31-Oct-19 125.20 2.05 1.66% 127.90
123.90		 126.15 25,290,000 -1,566,000 -5.83% 12,384,000
13,764,000		 -10.03%
BANKINDIA 31-Oct-19 60.00 0.70 1.18% 61.90
58.65		 60.28 25,800,000 48,000 0.19% 17,988,000
21,636,000		 -16.86%
POWERGRID 31-Oct-19 199.55 -1.25 -0.62% 202.50
198.70		 200.42 27,364,000 336,000 1.24% 8,420,000
11,056,000		 -23.84%
ADANIENT 31-Oct-19 147.70 10.50 7.65% 152.10
137.00		 146.14 27,464,000 1,204,000 4.58% 22,596,000
8,460,000		 167.09%
TATASTEEL 31-Oct-19 344.80 4.70 1.38% 353.85
341.60		 348.52 27,836,396 -1,631,818 -5.54% 21,834,319
21,535,117		 1.39%
IBULHSGFIN 31-Oct-19 189.10 -17.75 -8.58% 211.20
188.00		 197.06 28,010,400 370,400 1.34% 30,424,000
58,798,400		 -48.26%
IDFCFIRSTB 28-Nov-19 35.80 0.65 1.85% 36.60
34.30		 36.23 28,404,000 2,388,000 9.18% 7,644,000
4,716,000		 62.09%
ZEEL 31-Oct-19 242.10 -0.90 -0.37% 248.70
237.60		 243.06 29,402,100 -377,000 -1.27% 10,047,700
14,742,000		 -31.84%
NBCC 31-Oct-19 32.70 0.05 0.15% 33.40
32.45		 32.92 29,843,500 -544,000 -1.79% 12,095,500
14,450,000		 -16.29%
WIPRO 31-Oct-19 244.15 3.45 1.43% 245.90
239.10		 243.76 30,099,200 1,468,800 5.13% 10,323,200
6,704,000		 53.99%
MOTHERSUMI 31-Oct-19 99.10 2.75 2.85% 101.00
96.50		 98.88 30,914,400 607,200 2.00% 14,797,200
5,735,400		 158.00%
HINDALCO 31-Oct-19 188.65 1.35 0.72% 191.25
187.70		 189.48 31,657,500 -934,500 -2.87% 13,881,000
18,476,500		 -24.87%
JINDALSTEL 31-Oct-19 99.90 1.90 1.94% 103.15
99.00		 101.08 33,078,400 -1,401,600 -4.06% 24,678,400
28,697,600		 -14.01%
COALINDIA 31-Oct-19 190.90 1.65 0.87% 191.60
188.55		 190.56 33,281,600 204,600 0.62% 6,327,200
9,099,200		 -30.46%
UNIONBANK 31-Oct-19 49.80 0.55 1.12% 51.40
49.15		 50.29 34,587,000 357,000 1.04% 15,575,000
14,868,000		 4.76%
HDFC 31-Oct-19 2,012.05 -0.85 -0.04% 2,034.40
2,002.80		 2,021.52 36,558,500 -254,000 -0.69% 4,385,500
6,497,500		 -32.50%
TATAMTRDVR 31-Oct-19 56.45 2.40 4.44% 58.25
54.80		 56.83 38,994,000 618,000 1.61% 12,606,000
7,428,000		 69.71%
L&TFH 31-Oct-19 81.70 0.85 1.05% 83.75
80.50		 82.20 39,348,000 -292,500 -0.74% 13,450,500
15,732,000		 -14.50%
HDFCBANK 31-Oct-19 1,206.40 2.10 0.17% 1,225.00
1,199.55		 1,214.07 39,784,500 -578,000 -1.43% 9,500,000
14,514,000		 -34.55%
NCC 31-Oct-19 48.15 -0.85 -1.73% 49.65
48.05		 48.71 40,344,000 960,000 2.44% 13,680,000
24,552,000		 -44.28%
TATAPOWER 31-Oct-19 60.20 -1.15 -1.87% 62.50
59.70		 60.59 40,716,000 882,000 2.21% 9,522,000
7,407,000		 28.55%
BHARTIARTL 31-Oct-19 393.00 9.55 2.49% 397.45
380.75		 390.63 41,094,051 871,821 2.17% 19,613,196
20,000,055		 -1.93%
IOC 31-Oct-19 145.55 1.50 1.04% 148.00
144.70		 146.37 42,262,500 -1,575,000 -3.59% 13,573,000
20,951,000		 -35.22%
DLF 31-Oct-19 154.70 8.90 6.10% 158.25
149.40		 154.09 42,761,600 -2,130,800 -4.75% 31,872,400
16,251,200		 96.12%
FEDERALBNK 31-Oct-19 82.55 -1.80 -2.13% 85.60
82.40		 84.40 43,239,000 630,000 1.48% 15,820,000
16,954,000		 -6.69%
INFY 31-Oct-19 781.90 -24.35 -3.02% 789.90
772.65		 783.86 43,677,600 -526,800 -1.19% 23,522,400
35,277,600		 -33.32%
GAIL 31-Oct-19 126.35 0.90 0.72% 128.30
124.10		 126.11 45,616,368 1,824,228 4.17% 19,543,776
16,839,438		 16.06%
PFC 31-Oct-19 93.65 1.65 1.79% 96.40
91.95		 94.39 45,793,200 -613,800 -1.32% 20,528,200
16,039,400		 27.99%
BHEL 31-Oct-19 43.00 -0.25 -0.58% 44.10
42.85		 43.31 48,585,000 750,000 1.57% 14,527,500
18,915,000		 -23.20%
VEDL 31-Oct-19 147.75 0.20 0.14% 153.40
147.75		 150.92 49,122,000 -96,000 -0.20% 21,747,000
29,034,000		 -25.10%
JSWSTEEL 31-Oct-19 221.35 3.80 1.75% 225.90
218.65		 222.92 51,428,000 -846,000 -1.62% 13,568,000
14,240,000		 -4.72%
RELIANCE 31-Oct-19 1,357.30 3.25 0.24% 1,364.95
1,352.10		 1,359.24 52,278,500 266,500 0.51% 9,655,000
13,640,500		 -29.22%
NTPC 31-Oct-19 118.20 1.35 1.16% 118.50
116.40		 117.78 58,089,600 -1,598,400 -2.68% 12,902,400
11,323,200		 13.95%
AXISBANK 31-Oct-19 686.50 11.30 1.67% 696.00
675.80		 686.88 59,292,000 -728,400 -1.21% 20,764,800
19,812,000		 4.81%
NATIONALUM 31-Oct-19 40.25 0.40 1.00% 40.95
39.95		 40.35 59,630,000 -1,600,000 -2.61% 13,960,000
22,600,000		 -38.23%
ONGC 31-Oct-19 136.10 6.90 5.34% 136.45
129.35		 134.09 59,906,250 -585,000 -0.97% 22,248,750
13,972,500		 59.23%
SUNPHARMA 31-Oct-19 395.55 7.20 1.85% 400.50
388.10		 396.08 59,969,800 198,000 0.33% 8,223,600
7,730,800		 6.37%
TATAMOTORS 31-Oct-19 128.00 6.20 5.09% 130.70
123.00		 128.01 63,297,000 3,216,000 5.35% 68,004,000
44,718,000		 52.07%
ASHOKLEY 31-Oct-19 67.75 -1.00 -1.45% 69.95
66.80		 67.93 64,296,000 -372,000 -0.58% 31,812,000
28,674,000		 10.94%
BANKBARODA 31-Oct-19 87.95 -3.20 -3.51% 91.40
87.30		 89.37 67,666,500 -2,124,000 -3.04% 50,463,000
55,480,500		 -9.04%
ICICIBANK 31-Oct-19 427.90 -1.20 -0.28% 436.60
426.15		 431.02 74,042,375 -1,425,875 -1.89% 32,268,500
35,835,250		 -9.95%
SAIL 31-Oct-19 32.65 0.35 1.08% 33.20
32.25		 32.82 75,492,000 -3,516,000 -4.45% 34,464,000
44,208,000		 -22.04%
ADANIPOWER 31-Oct-19 62.05 -0.45 -0.72% 63.60
62.00		 62.70 89,100,000 -160,000 -0.18% 20,020,000
20,900,000		 -4.21%
PNB 31-Oct-19 57.40 0.25 0.44% 58.70
56.95		 57.83 98,630,000 -770,000 -0.77% 29,498,000
37,926,000		 -22.22%
DISHTV 31-Oct-19 16.60 -0.30 -1.78% 17.05
16.40		 16.74 102,004,000 1,904,000 1.90% 17,808,000
21,910,000		 -18.72%
ITC 31-Oct-19 244.90 0.05 0.02% 247.25
244.10		 245.49 106,660,800 -1,449,600 -1.34% 12,784,800
16,759,200		 -23.71%
SBIN 31-Oct-19 255.40 -0.15 -0.06% 260.20
254.50		 257.85 112,650,000 -2,013,000 -1.76% 62,415,000
96,273,000		 -35.17%
GMRINFRA 31-Oct-19 17.20 -0.05 -0.29% 17.50
17.15		 17.34 146,430,000 1,575,000 1.09% 20,205,000
24,030,000		 -15.92%
YESBANK 31-Oct-19 40.55 0.85 2.14% 41.70
38.85		 40.30 167,864,400 -275,000 -0.16% 105,045,600
145,241,800		 -27.68%
IDFCFIRSTB 31-Oct-19 36.40 0.55 1.53% 37.25
35.75		 36.68 218,976,000 -216,000 -0.10% 29,568,000
32,880,000		 -10.07%
IDEA 31-Oct-19 6.40 0.35 5.79% 6.50
5.95		 6.29 516,124,000 -7,140,000 -1.36% 174,328,000
116,676,000		 49.41%
Sections
Desktop Version »
Follow us on
Available On
PCI DSS Compliant
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.