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
Select Language
Subscription
Specials
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
Desktop Version »
Follow us on
Available On
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18.com | 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.