Get App
Moneycontrol

Co-Partners

Associate Partners

SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
May 22, 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
MRF 30-May-19 55,164.75 303.90 0.55% 55,279.95
54,538.80
54,911.64 31,370 -70 -0.22% 4,160
4,760
-12.61%
SHREECEM 30-May-19 20,240.25 -249.35 -1.22% 20,539.95
20,093.50
20,261.25 119,600 3,250 2.79% 24,700
55,000
-55.09%
PAGEIND 30-May-19 22,583.05 342.45 1.54% 22,689.90
22,086.35
22,310.10 142,100 300 0.21% 36,500
59,825
-38.99%
BOSCHLTD 30-May-19 16,870.00 -521.05 -3.00% 17,396.55
16,720.00
16,983.90 168,750 4,980 3.04% 41,040
102,150
-59.82%
OFSS 30-May-19 3,415.05 -6.25 -0.18% 3,440.10
3,405.00
3,422.36 242,250 1,350 0.56% 23,550
30,150
-21.89%
NESTLEIND 30-May-19 10,769.90 141.05 1.33% 10,821.85
10,630.00
10,725.49 283,300 1,000 0.35% 26,050
48,800
-46.62%
EICHERMOT 30-May-19 21,399.95 427.65 2.04% 21,422.00
20,820.05
21,176.01 387,950 5,200 1.36% 79,100
85,500
-7.49%
REPCOHOME 30-May-19 420.00 -5.10 -1.20% 425.00
411.00
418.62 413,600 -49,500 -10.69% 347,600
480,700
-27.69%
AJANTPHARM 30-May-19 1,023.30 2.00 0.20% 1,034.95
1,006.50
1,019.62 496,000 -15,500 -3.03% 242,000
349,000
-30.66%
KSCL 30-May-19 479.70 13.80 2.96% 480.90
463.80
474.08 613,500 -9,000 -1.45% 471,000
396,000
18.94%
GODFRYPHLP 30-May-19 1,014.40 -22.15 -2.14% 1,036.55
1,010.00
1,019.61 617,400 -1,400 -0.23% 124,600
151,200
-17.59%
TORNTPHARM 30-May-19 1,554.45 -47.05 -2.94% 1,594.65
1,540.00
1,557.96 622,000 1,500 0.24% 748,500
2,504,000
-70.11%
MGL 30-May-19 851.00 -7.35 -0.86% 861.75
842.05
850.71 715,200 -2,400 -0.33% 213,000
209,400
1.72%
BAJAJFINSV 30-May-19 8,250.00 32.40 0.39% 8,300.00
8,129.00
8,219.58 716,625 3,875 0.54% 273,250
464,375
-41.16%
CEATLTD 30-May-19 1,002.25 15.15 1.53% 1,003.00
974.75
989.53 722,800 -25,600 -3.42% 564,400
588,800
-4.14%
SRF 30-May-19 2,949.00 -11.55 -0.39% 2,964.90
2,930.55
2,945.07 728,000 -38,500 -5.02% 511,250
944,000
-45.84%
CHOLAFIN 30-May-19 1,411.95 -1.85 -0.13% 1,422.85
1,351.25
1,387.15 745,000 122,500 19.68% 723,500
524,500
37.94%
PVR 30-May-19 1,764.80 -50.35 -2.77% 1,819.40
1,753.40
1,769.61 758,800 -36,000 -4.53% 468,800
493,200
-4.95%
APOLLOHOSP 30-May-19 1,167.40 -1.85 -0.16% 1,176.55
1,153.00
1,163.50 932,500 84,500 9.96% 440,500
624,500
-29.46%
CUMMINSIND 30-May-19 729.85 -14.25 -1.92% 740.50
720.75
728.18 1,065,400 22,400 2.15% 419,300
363,300
15.41%
CHENNPETRO 30-May-19 210.00 2.70 1.30% 213.50
208.40
210.79 1,072,800 -82,800 -7.17% 547,200
966,600
-43.39%
BEML 30-May-19 924.00 24.75 2.75% 938.80
890.70
919.62 1,112,300 -23,800 -2.09% 2,141,300
1,497,300
43.01%
CESC 30-May-19 729.00 9.10 1.26% 729.00
713.10
721.16 1,150,050 -16,500 -1.41% 562,650
526,350
6.90%
SIEMENS 30-May-19 1,174.95 -11.55 -0.97% 1,186.60
1,160.45
1,170.17 1,151,150 39,600 3.56% 612,700
1,483,350
-58.69%
RAMCOCEM 30-May-19 765.30 -5.75 -0.75% 785.05
751.05
769.91 1,195,200 96,000 8.73% 1,472,800
500,800
194.09%
KAJARIACER 30-May-19 611.00 -11.40 -1.83% 626.70
607.10
613.18 1,365,000 -44,200 -3.14% 902,200
1,563,900
-42.31%
AMARAJABAT 30-May-19 620.75 -9.65 -1.53% 628.45
605.20
614.94 1,373,400 56,700 4.31% 1,501,500
443,800
238.33%
GODREJIND 30-May-19 478.55 6.40 1.36% 483.40
468.70
477.15 1,408,500 -66,000 -4.48% 598,500
711,000
-15.82%
NIITTECH 30-May-19 1,280.15 -11.00 -0.85% 1,289.85
1,273.90
1,280.52 1,449,000 55,500 3.98% 534,750
1,461,750
-63.42%
TATAELXSI 30-May-19 853.50 10.30 1.22% 854.65
826.35
844.85 1,612,000 -28,000 -1.71% 896,800
660,800
35.71%
HEXAWARE 30-May-19 356.40 -1.15 -0.32% 361.00
353.95
356.73 1,618,500 52,500 3.35% 976,500
1,366,500
-28.54%
BATAINDIA 30-May-19 1,385.40 1.65 0.12% 1,397.00
1,376.00
1,386.73 1,620,300 -66,000 -3.91% 947,100
1,554,850
-39.09%
UBL 30-May-19 1,430.00 -1.35 -0.09% 1,436.65
1,379.20
1,406.55 1,740,200 -286,300 -14.13% 2,593,500
8,155,000
-68.20%
MCX 30-May-19 835.00 5.05 0.61% 842.20
825.65
834.98 1,789,900 44,100 2.53% 297,500
332,500
-10.53%
MFSL 30-May-19 410.15 -4.25 -1.03% 412.95
403.05
407.73 1,804,800 2,400 0.13% 376,800
508,800
-25.94%
BALKRISIND 30-May-19 779.00 9.05 1.18% 805.00
760.25
784.13 1,840,800 -13,600 -0.73% 2,152,800
1,651,200
30.38%
CONCOR 30-May-19 487.50 1.70 0.35% 487.50
473.35
480.43 1,880,289 40,638 2.21% 534,546
872,154
-38.71%
BERGEPAINT 30-May-19 311.25 -0.95 -0.30% 312.45
306.60
310.08 1,883,200 -24,200 -1.27% 1,566,400
1,491,600
5.01%
TATACOMM 30-May-19 536.55 -8.40 -1.54% 548.30
534.95
538.29 2,010,000 1,000 0.05% 200,000
323,000
-38.08%
MINDTREE 30-May-19 977.00 0.55 0.06% 979.40
972.85
975.95 2,051,400 43,200 2.15% 483,000
424,200
13.86%
VGUARD 30-May-19 207.85 0.85 0.41% 209.95
202.70
206.99 2,190,000 -51,000 -2.28% 741,000
624,000
18.75%
TORNTPOWER 30-May-19 241.00 -1.00 -0.41% 243.50
239.30
241.25 2,205,000 39,000 1.80% 612,000
1,302,000
-53.00%
COLPAL 30-May-19 1,157.40 -3.30 -0.28% 1,169.70
1,150.00
1,157.50 2,261,700 14,000 0.62% 432,600
502,600
-13.93%
IGL 30-May-19 308.00 -0.15 -0.05% 311.00
302.30
305.70 2,277,000 27,500 1.22% 1,446,500
1,655,500
-12.62%
HEROMOTOCO 30-May-19 2,709.90 50.85 1.91% 2,723.05
2,641.00
2,690.26 2,324,200 43,400 1.90% 750,000
642,200
16.79%
BRITANNIA 30-May-19 2,854.50 5.55 0.19% 2,875.00
2,816.15
2,852.43 2,324,400 78,600 3.50% 490,400
569,200
-13.84%
UJJIVAN 30-May-19 331.15 -0.30 -0.09% 337.40
324.50
332.31 2,358,400 94,400 4.17% 2,702,400
5,523,200
-51.07%
ULTRACEMCO 30-May-19 4,670.05 10.00 0.21% 4,691.75
4,608.40
4,650.61 2,386,200 94,600 4.13% 775,400
803,000
-3.44%
STAR 30-May-19 413.85 2.45 0.60% 418.95
402.65
411.97 2,405,700 -92,400 -3.70% 1,676,400
2,693,900
-37.77%
JUSTDIAL 30-May-19 717.50 10.70 1.51% 734.00
695.40
718.07 2,416,400 81,200 3.48% 13,627,600
17,780,000
-23.35%
ACC 30-May-19 1,618.90 1.55 0.10% 1,639.20
1,609.50
1,623.63 2,547,600 154,800 6.47% 942,000
1,784,800
-47.22%
DIVISLAB 30-May-19 1,685.00 -14.85 -0.87% 1,707.90
1,674.85
1,688.08 2,562,400 44,800 1.78% 723,200
1,086,400
-33.43%
PIDILITIND 30-May-19 1,210.40 5.90 0.49% 1,217.70
1,187.90
1,203.75 2,583,500 -49,000 -1.86% 778,500
1,156,000
-32.66%
RAYMOND 30-May-19 806.70 -0.35 -0.04% 809.95
791.95
800.41 2,705,600 -2,400 -0.09% 664,800
1,173,600
-43.35%
INDIGO 30-May-19 1,513.00 31.50 2.13% 1,521.65
1,472.90
1,502.44 2,799,600 -36,600 -1.29% 3,145,200
4,038,600
-22.12%
JUBLFOOD 30-May-19 1,291.50 -13.35 -1.02% 1,320.00
1,280.10
1,292.12 2,874,000 73,500 2.62% 1,680,500
2,858,500
-41.21%
BAJAJ-AUTO 30-May-19 3,056.90 75.70 2.54% 3,060.60
2,973.05
3,028.79 2,890,750 -10,750 -0.37% 797,750
924,250
-13.69%
MUTHOOTFIN 30-May-19 619.20 -3.25 -0.52% 626.00
616.70
621.08 2,908,500 -88,500 -2.95% 1,293,000
3,408,000
-62.06%
WOCKPHARMA 30-May-19 396.10 12.70 3.31% 399.40
379.00
392.26 2,908,800 -141,300 -4.63% 1,280,700
1,431,900
-10.56%
MARUTI 30-May-19 6,938.35 49.90 0.72% 6,949.00
6,858.00
6,917.98 3,060,450 61,200 2.04% 678,300
1,287,975
-47.34%
SRTRANSFIN 30-May-19 1,068.20 -18.25 -1.68% 1,085.65
1,048.00
1,060.36 3,104,400 58,800 1.93% 1,509,000
2,437,200
-38.08%
BSOFT 30-May-19 86.50 -0.20 -0.23% 88.00
83.20
86.11 3,318,750 137,250 4.31% 1,669,500
2,058,750
-18.91%
CENTURYTEX 30-May-19 980.00 9.55 0.98% 984.20
963.15
975.38 3,513,600 -44,400 -1.25% 762,000
1,259,400
-39.49%
CANFINHOME 30-May-19 344.75 -1.70 -0.49% 349.05
337.00
343.52 3,540,600 -221,400 -5.89% 1,591,200
1,762,200
-9.70%
DRREDDY 30-May-19 2,662.95 -2.65 -0.10% 2,679.40
2,622.30
2,656.52 3,574,500 160,500 4.70% 1,203,500
2,161,000
-44.31%
PEL 30-May-19 2,190.00 -48.60 -2.17% 2,223.55
2,148.50
2,179.59 3,615,846 180,294 5.25% 1,352,054
2,231,176
-39.40%
JETAIRWAYS 30-May-19 132.25 7.65 6.14% 141.20
120.35
134.07 3,645,400 -371,800 -9.26% 2,439,800
1,621,400
50.47%
TATACHEM 30-May-19 621.40 3.45 0.56% 631.05
618.45
623.81 3,700,500 42,750 1.17% 1,842,750
2,143,500
-14.03%
INDIANB 30-May-19 248.75 1.00 0.40% 250.40
243.25
247.45 3,876,000 56,000 1.47% 2,874,000
2,774,000
3.60%
GLENMARK 30-May-19 571.00 -5.05 -0.88% 582.70
567.70
573.48 4,023,000 22,000 0.55% 694,000
1,270,000
-45.35%
DCBBANK 30-May-19 228.80 1.65 0.73% 229.60
225.45
228.20 4,315,500 -103,500 -2.34% 4,405,500
5,197,500
-15.24%
HAVELLS 30-May-19 758.00 -1.00 -0.13% 767.55
749.95
758.66 4,325,000 -12,000 -0.28% 1,450,000
1,801,000
-19.49%
HINDZINC 30-May-19 252.20 -3.80 -1.48% 255.75
250.50
252.33 4,400,000 569,600 14.87% 2,403,200
1,353,600
77.54%
ICICIPRULI 30-May-19 348.60 3.25 0.94% 352.20
343.90
348.27 4,519,500 -61,500 -1.34% 1,677,000
2,050,500
-18.22%
VOLTAS 30-May-19 586.00 1.80 0.31% 592.40
579.20
586.72 4,751,000 -47,000 -0.98% 1,268,000
2,052,000
-38.21%
RBLBANK 30-May-19 669.25 -1.50 -0.22% 676.20
663.75
670.13 4,825,200 -31,200 -0.64% 2,018,400
2,634,000
-23.37%
ESCORTS 30-May-19 595.50 -1.25 -0.21% 603.20
588.50
595.24 5,045,700 -138,600 -2.67% 3,116,300
7,461,300
-58.23%
GODREJCP 30-May-19 661.90 0.95 0.14% 671.05
656.15
663.03 5,182,200 6,000 0.12% 788,400
827,400
-4.71%
ASIANPAINT 30-May-19 1,367.45 9.25 0.68% 1,374.30
1,350.50
1,365.43 5,278,200 74,400 1.43% 1,033,200
1,398,000
-26.09%
BAJFINANCE 30-May-19 3,461.30 18.45 0.54% 3,468.50
3,407.70
3,443.66 5,393,500 61,750 1.16% 3,088,750
4,681,500
-34.02%
MRPL 30-May-19 61.40 -0.10 -0.16% 62.40
60.50
61.41 5,698,000 637,000 12.59% 7,826,000
5,418,000
44.44%
SUNTV 30-May-19 556.10 10.80 1.98% 558.00
534.20
545.67 5,934,000 295,000 5.23% 3,518,000
3,010,000
16.88%
CASTROLIND 30-May-19 145.60 -0.20 -0.14% 147.25
144.30
145.45 6,137,000 193,800 3.26% 1,285,200
2,349,400
-45.30%
TVSMOTOR 30-May-19 485.20 -4.75 -0.97% 492.00
476.40
483.42 6,284,000 -88,000 -1.38% 3,255,000
3,326,000
-2.13%
TCS 30-May-19 2,094.00 -16.15 -0.77% 2,124.90
2,081.40
2,095.99 6,288,500 525,250 9.11% 2,533,750
2,127,250
19.11%
ARVIND 30-May-19 78.15 0.70 0.90% 78.30
76.10
77.20 6,696,000 108,000 1.64% 3,272,000
5,198,000
-37.05%
OIL 30-May-19 182.65 0.15 0.08% 184.55
182.15
183.14 6,706,227 47,586 0.71% 1,009,503
1,335,807
-24.43%
BIOCON 30-May-19 519.50 -1.00 -0.19% 525.15
518.05
521.48 6,994,800 -81,900 -1.16% 1,607,400
2,400,300
-33.03%
BHARATFIN 30-May-19 954.90 58.30 6.50% 964.00
865.25
919.15 7,107,500 352,000 5.21% 4,688,000
1,547,500
202.94%
MARICO 30-May-19 364.75 2.90 0.80% 367.00
361.95
364.49 7,116,200 150,800 2.16% 2,168,400
2,366,000
-8.35%
LICHSGFIN 30-May-19 529.85 2.30 0.44% 535.65
522.05
529.54 7,371,100 84,700 1.16% 3,044,800
3,154,800
-3.49%
ENGINERSIN 30-May-19 113.30 0.25 0.22% 114.20
111.30
112.96 7,449,700 -24,600 -0.33% 2,259,100
3,386,600
-33.29%
IRB 30-May-19 126.50 1.45 1.16% 127.10
121.55
124.67 7,788,800 -83,200 -1.06% 4,630,400
3,689,600
25.50%
TITAN 30-May-19 1,249.90 2.95 0.24% 1,252.75
1,230.60
1,241.33 7,935,000 18,000 0.23% 4,455,000
5,154,750
-13.57%
MANAPPURAM 30-May-19 127.10 1.10 0.87% 128.65
125.00
127.20 8,106,000 360,000 4.65% 6,696,000
10,134,000
-33.93%
INFRATEL 30-May-19 270.55 -6.10 -2.20% 280.70
269.35
275.17 8,246,000 634,000 8.33% 3,528,000
4,172,000
-15.44%
EQUITAS 30-May-19 132.65 -0.70 -0.52% 134.60
130.85
132.59 8,252,000 -144,000 -1.72% 2,896,000
2,748,000
5.39%
LUPIN 30-May-19 759.00 9.35 1.25% 763.50
743.00
755.89 8,391,600 -138,600 -1.62% 2,566,900
3,357,900
-23.56%
EXIDEIND 30-May-19 209.75 0.00 0.00% 210.70
206.95
208.97 8,670,000 -38,000 -0.44% 1,518,000
1,584,000
-4.17%
APOLLOTYRE 30-May-19 183.30 2.00 1.10% 184.30
179.15
181.98 8,694,000 -72,000 -0.82% 4,011,000
4,266,000
-5.98%
CANBK 30-May-19 259.00 -2.10 -0.80% 263.70
255.75
259.97 8,766,000 522,000 6.33% 11,644,000
11,398,000
2.16%
INDUSINDBK 30-May-19 1,533.00 83.85 5.79% 1,543.00
1,387.30
1,473.29 9,126,300 1,455,000 18.97% 27,353,700
6,112,200
347.53%
BHARATFORG 30-May-19 467.00 -2.25 -0.48% 473.55
462.00
466.01 9,128,400 15,600 0.17% 2,116,800
5,004,000
-57.70%
LT 30-May-19 1,470.00 18.90 1.30% 1,479.00
1,445.60
1,463.76 9,200,625 424,125 4.83% 4,263,375
3,469,875
22.87%
ORIENTBANK 30-May-19 97.50 2.05 2.15% 97.60
94.05
96.17 9,212,000 -196,000 -2.08% 9,177,000
10,290,000
-10.82%
GSFC 30-May-19 97.75 0.20 0.21% 99.50
96.40
98.03 9,362,400 291,400 3.21% 3,045,600
3,036,200
0.31%
HCLTECH 30-May-19 1,061.20 4.15 0.39% 1,075.85
1,056.45
1,064.10 9,517,200 172,200 1.84% 1,778,700
1,284,500
38.47%
KOTAKBANK 30-May-19 1,501.00 11.20 0.75% 1,516.50
1,490.00
1,502.03 9,836,800 51,200 0.52% 4,272,400
4,343,200
-1.63%
PCJEWELLER 30-May-19 105.75 3.75 3.68% 106.40
99.85
104.10 10,062,000 474,500 4.95% 12,785,500
10,530,000
21.42%
HINDUNILVR 30-May-19 1,776.40 -8.75 -0.49% 1,782.10
1,753.90
1,767.01 10,272,300 109,200 1.07% 1,155,000
1,459,800
-20.88%
MCDOWELL-N 30-May-19 545.00 -7.55 -1.37% 553.25
541.10
545.57 10,616,250 12,500 0.12% 1,731,250
5,288,750
-67.27%
INFIBEAM 30-May-19 46.40 0.75 1.64% 46.70
44.30
45.66 10,888,000 -188,000 -1.70% 3,676,000
4,464,000
-17.65%
TECHM 30-May-19 751.90 -22.95 -2.96% 768.80
747.00
754.59 10,914,000 511,200 4.91% 11,347,200
3,819,600
197.08%
GRASIM 30-May-19 859.40 -7.80 -0.90% 870.30
851.50
861.40 11,186,250 315,750 2.90% 1,976,250
1,879,500
5.15%
RELCAPITAL 30-May-19 127.50 6.10 5.02% 129.80
120.25
125.10 11,212,500 -727,500 -6.09% 4,060,500
4,086,000
-0.62%
UPL 30-May-19 1,007.00 13.85 1.39% 1,015.85
985.35
1,004.79 11,271,600 145,800 1.31% 3,378,600
5,595,600
-39.62%
M&MFIN 30-May-19 401.00 -2.05 -0.51% 402.15
385.75
394.74 11,281,250 722,500 6.84% 5,041,250
3,198,750
57.60%
KTKBANK 30-May-19 112.10 -0.65 -0.58% 113.45
110.95
112.11 11,618,400 -4,700 -0.04% 3,252,400
5,649,400
-42.43%
PETRONET 30-May-19 238.35 -2.45 -1.02% 239.00
235.25
237.48 12,186,000 207,000 1.73% 3,726,000
4,212,000
-11.54%
RELINFRA 30-May-19 121.55 2.85 2.40% 123.20
115.75
119.79 12,434,500 -14,300 -0.11% 7,941,700
7,259,200
9.40%
GAIL 30-May-19 338.45 -0.85 -0.25% 342.35
335.85
338.92 12,622,911 578,739 4.81% 3,661,791
5,406,009
-32.26%
HDFCBANK 30-May-19 2,421.00 8.00 0.33% 2,436.00
2,405.10
2,422.47 12,667,750 568,750 4.70% 4,767,250
5,060,500
-5.79%
CIPLA 30-May-19 556.00 -3.95 -0.71% 574.40
551.55
563.91 13,366,000 602,000 4.72% 18,311,000
9,893,000
85.09%
NHPC 30-May-19 23.15 0.20 0.87% 23.15
22.75
22.97 13,986,000 81,000 0.58% 1,836,000
2,025,000
-9.33%
CADILAHC 30-May-19 249.50 3.75 1.53% 251.65
242.60
247.56 14,115,200 230,400 1.66% 4,225,600
4,814,400
-12.23%
DABUR 30-May-19 385.10 2.10 0.55% 386.90
379.20
384.16 14,240,000 352,500 2.54% 2,863,750
5,401,250
-46.98%
HINDPETRO 30-May-19 290.00 4.40 1.54% 296.50
287.45
291.67 14,473,200 -14,700 -0.10% 9,120,300
16,791,600
-45.69%
BPCL 30-May-19 384.90 9.80 2.61% 389.80
376.10
384.39 14,558,400 -585,000 -3.86% 12,279,600
13,240,800
-7.26%
ALBK 30-May-19 48.55 3.20 7.06% 48.60
44.65
46.74 15,210,000 -741,000 -4.65% 14,339,000
11,492,000
24.77%
INDIACEM 30-May-19 100.80 0.60 0.60% 102.00
98.80
100.51 15,255,000 -333,000 -2.14% 7,092,000
8,041,500
-11.81%
TATAGLOBAL 30-May-19 232.25 1.15 0.50% 234.30
228.65
231.57 16,479,000 474,750 2.97% 5,285,250
7,272,000
-27.32%
ADANIPORTS 30-May-19 387.00 -2.05 -0.53% 394.30
380.00
386.92 16,800,000 720,000 4.48% 9,322,500
17,257,500
-45.98%
AUROPHARMA 30-May-19 666.50 -2.10 -0.31% 676.40
664.30
670.06 17,105,000 -277,000 -1.59% 4,040,000
7,969,000
-49.30%
IBULHSGFIN 30-May-19 786.30 -22.60 -2.79% 809.00
774.55
790.03 17,188,000 942,000 5.80% 11,775,500
11,751,500
0.20%
DHFL 30-May-19 116.50 -13.60 -10.45% 121.20
105.20
113.04 17,437,500 415,500 2.44% 39,163,500
18,222,000
114.92%
BANKINDIA 30-May-19 90.00 1.65 1.87% 90.45
87.15
89.17 19,332,000 -906,000 -4.48% 16,722,000
23,172,000
-27.84%
M&M 30-May-19 642.00 0.90 0.14% 645.25
633.15
639.34 19,671,000 353,000 1.83% 2,950,000
3,503,000
-15.79%
ZEEL 30-May-19 344.75 -4.10 -1.18% 351.80
340.75
344.79 20,047,300 1,290,900 6.88% 12,946,700
13,440,700
-3.68%
POWERGRID 30-May-19 183.25 -1.20 -0.65% 185.70
182.55
183.67 20,552,000 564,000 2.82% 4,088,000
3,544,000
15.35%
NMDC 30-May-19 94.95 1.55 1.66% 95.85
93.70
94.99 20,568,000 330,000 1.63% 5,802,000
4,824,000
20.27%
AMBUJACEM 30-May-19 220.70 0.20 0.09% 223.20
218.95
220.58 21,645,000 605,000 2.88% 4,647,500
6,065,000
-23.37%
PFC 30-May-19 113.80 1.90 1.70% 114.20
110.25
112.49 21,910,800 49,600 0.23% 10,459,400
14,706,400
-28.88%
CGPOWER 30-May-19 39.00 1.00 2.63% 39.60
37.20
38.47 21,912,000 -48,000 -0.22% 14,364,000
11,496,000
24.95%
SYNDIBANK 30-May-19 35.10 0.90 2.63% 35.10
33.60
34.37 22,710,000 -900,000 -3.81% 8,625,000
13,620,000
-36.67%
BHARTIARTL 30-May-19 337.95 6.55 1.98% 339.05
329.35
334.86 24,931,119 14,808 0.06% 8,418,348
6,708,024
25.50%
JISLJALEQS 30-May-19 52.90 -0.05 -0.09% 53.40
51.90
52.54 25,182,000 297,000 1.19% 6,336,000
9,207,000
-31.18%
BEL 30-May-19 101.80 4.95 5.11% 102.65
96.65
100.28 25,308,000 792,000 3.23% 20,532,000
15,084,000
36.12%
HDFC 30-May-19 2,150.95 36.50 1.73% 2,162.15
2,118.80
2,142.12 25,502,500 490,000 1.96% 4,309,000
6,556,500
-34.28%
RECLTD 30-May-19 142.00 1.40 1.00% 143.05
138.45
141.09 25,728,000 -348,000 -1.33% 11,598,000
14,568,000
-20.39%
JINDALSTEL 30-May-19 151.80 -11.25 -6.90% 157.35
143.25
149.37 25,789,500 4,443,750 20.82% 46,230,750
15,495,750
198.34%
NBCC 30-May-19 57.55 0.95 1.68% 57.65
55.30
56.70 26,576,000 -296,000 -1.10% 7,800,000
10,744,000
-27.40%
TATAMTRDVR 30-May-19 85.75 2.40 2.88% 86.15
83.10
84.75 26,714,000 -699,200 -2.55% 4,917,200
10,605,800
-53.64%
IDBI 30-May-19 36.55 1.10 3.10% 36.65
34.60
35.79 27,400,000 -1,240,000 -4.33% 5,550,000
6,890,000
-19.45%
COALINDIA 30-May-19 241.20 3.10 1.30% 242.30
237.85
240.34 27,790,400 -22,000 -0.08% 4,523,200
4,569,400
-1.01%
TATASTEEL 30-May-19 474.40 0.30 0.06% 482.20
468.55
475.20 27,869,287 248,274 0.90% 11,751,636
9,550,061
23.05%
L&TFH 30-May-19 123.60 -1.55 -1.24% 126.45
120.30
122.46 28,458,000 2,479,500 9.54% 19,147,500
22,041,000
-13.13%
HINDALCO 30-May-19 197.80 1.50 0.76% 199.70
195.15
197.47 32,011,000 553,000 1.76% 11,340,000
13,454,000
-15.71%
NCC 30-May-19 109.80 2.40 2.23% 111.95
106.25
108.87 32,432,000 24,000 0.07% 29,224,000
36,864,000
-20.72%
ADANIENT 30-May-19 158.70 3.10 1.99% 159.30
153.35
156.82 32,744,000 396,000 1.22% 19,348,000
50,460,000
-61.66%
NATIONALUM 30-May-19 49.90 0.60 1.22% 50.25
49.00
49.67 33,456,000 -1,184,000 -3.42% 8,504,000
17,280,000
-50.79%
MOTHERSUMI 30-May-19 119.50 -1.30 -1.08% 121.55
117.70
119.26 33,496,050 840,750 2.57% 7,296,000
11,585,250
-37.02%
UNIONBANK 30-May-19 71.50 -0.25 -0.35% 71.95
70.35
71.25 33,607,000 -91,000 -0.27% 12,215,000
16,737,000
-27.02%
AXISBANK 30-May-19 780.40 5.05 0.65% 786.40
771.55
781.25 33,614,400 490,800 1.48% 11,054,400
12,938,400
-14.56%
VEDL 30-May-19 166.45 0.80 0.48% 168.45
164.90
166.73 35,376,300 87,400 0.25% 7,794,700
9,800,300
-20.46%
WIPRO 30-May-19 283.80 -2.70 -0.94% 285.75
280.50
282.65 35,379,200 2,928,000 9.02% 10,473,600
6,784,000
54.39%
BANKBARODA 30-May-19 127.15 1.40 1.11% 128.30
124.90
126.36 42,652,000 172,000 0.40% 38,280,000
52,720,000
-27.39%
IOC 30-May-19 156.10 2.10 1.36% 157.45
152.90
155.58 42,689,500 770,000 1.84% 10,727,500
11,420,500
-6.07%
FEDERALBNK 30-May-19 102.10 0.45 0.44% 103.35
100.50
101.95 42,882,000 210,000 0.49% 18,942,000
22,309,000
-15.09%
JSWSTEEL 30-May-19 276.40 -3.75 -1.34% 281.80
273.05
277.14 43,438,500 -421,500 -0.96% 10,104,000
7,497,000
34.77%
ITC 30-May-19 300.95 0.30 0.10% 303.25
297.85
300.23 43,790,400 957,600 2.24% 13,581,600
15,693,600
-13.46%
RELIANCE 30-May-19 1,348.05 7.10 0.53% 1,361.30
1,337.15
1,348.94 44,115,000 2,834,000 6.87% 17,898,000
25,211,000
-29.01%
BHEL 30-May-19 65.40 1.85 2.91% 65.75
62.30
64.24 46,335,000 1,035,000 2.28% 20,032,500
18,697,500
7.14%
INFY 30-May-19 711.50 2.35 0.33% 718.55
707.80
713.60 47,822,400 776,400 1.65% 8,823,600
11,790,000
-25.16%
DLF 30-May-19 174.60 2.75 1.60% 181.50
172.40
176.41 47,847,800 1,606,800 3.47% 38,875,200
18,850,000
106.23%
IFCI 30-May-19 10.35 0.45 4.55% 10.95
8.65
9.97 49,385,000 -210,000 -0.42% 44,870,000
10,605,000
323.10%
TV18BRDCST 30-May-19 29.35 0.60 2.09% 29.50
28.20
28.80 50,115,000 -1,144,000 -2.23% 8,606,000
9,620,000
-10.54%
SUNPHARMA 30-May-19 423.20 13.35 3.26% 424.40
408.70
419.16 51,016,900 552,200 1.09% 10,332,300
8,940,800
15.56%
NTPC 30-May-19 129.70 1.00 0.78% 130.50
127.00
129.29 53,414,400 595,200 1.13% 8,726,400
6,552,000
33.19%
TATAMOTORS 30-May-19 179.60 2.70 1.53% 181.10
175.40
178.39 53,518,000 -986,000 -1.81% 29,898,000
76,394,000
-60.86%
TATAPOWER 30-May-19 64.90 0.40 0.62% 65.20
64.20
64.66 56,475,000 2,646,000 4.92% 10,368,000
10,116,000
2.49%
ONGC 30-May-19 176.95 1.95 1.11% 178.45
174.80
177.07 60,161,250 693,750 1.17% 9,521,250
8,298,750
14.73%
ASHOKLEY 30-May-19 89.00 0.25 0.28% 89.50
86.10
87.59 64,100,000 -1,580,000 -2.41% 22,932,000
37,488,000
-38.83%
SBIN 30-May-19 342.70 3.80 1.12% 342.95
334.55
338.60 66,117,000 2,067,000 3.23% 66,732,000
83,934,000
-20.49%
IDFC 30-May-19 36.15 -0.45 -1.23% 36.55
35.10
35.76 68,362,800 871,200 1.29% 8,580,000
8,553,600
0.31%
SAIL 30-May-19 50.95 0.30 0.59% 51.30
49.25
50.28 71,040,000 -1,320,000 -1.82% 42,168,000
31,992,000
31.81%
DISHTV 30-May-19 28.90 -0.10 -0.34% 29.80
28.15
28.93 75,616,000 4,640,000 6.54% 17,096,000
16,664,000
2.59%
ICICIBANK 30-May-19 406.70 5.50 1.37% 408.60
402.60
406.37 89,563,375 684,750 0.77% 32,912,000
33,441,375
-1.58%
RPOWER 30-May-19 7.90 0.90 12.86% 7.95
6.75
7.42 89,872,000 -624,000 -0.69% 45,584,000
29,504,000
54.50%
SOUTHBANK 30-May-19 14.00 0.15 1.08% 14.00
13.50
13.72 90,143,520 231,987 0.26% 18,194,409
31,848,501
-42.87%
PNB 30-May-19 84.85 -1.15 -1.34% 85.70
82.65
84.32 92,176,000 3,171,000 3.56% 54,383,000
49,917,000
8.95%
YESBANK 30-May-19 139.30 -2.00 -1.42% 141.70
135.35
138.09 100,198,000 2,040,500 2.08% 55,224,750
48,497,750
13.87%
IDFCFIRSTB 30-May-19 42.45 -0.85 -1.96% 42.80
41.20
42.11 110,100,000 2,520,000 2.34% 26,784,000
19,968,000
34.13%
ADANIPOWER 30-May-19 46.75 0.75 1.63% 46.85
44.85
46.08 114,960,000 380,000 0.33% 14,160,000
63,720,000
-77.78%
GMRINFRA 30-May-19 15.60 0.15 0.97% 15.60
15.25
15.40 190,440,000 3,285,000 1.76% 25,740,000
27,450,000
-6.23%
SUZLON 30-May-19 5.70 0.15 2.70% 5.70
5.40
5.54 242,820,000 -7,980,000 -3.18% 35,872,000
54,492,000
-34.17%
IDEA 30-May-19 12.25 0.40 3.38% 12.30
11.55
12.00 504,369,048 7,112,744 1.43% 137,963,392
126,658,500
8.93%
Sections
Follow us on
Available On
PCI DSS Compliant