Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Jun 27, 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
PAGEIND 29-Aug-19 20,450.00 0.00 0.00% 0.00
0.00
0.00 25 0 0.00% 0
0
-
BOSCHLTD 29-Aug-19 16,710.00 -806.70 -4.61% 16,710.00
16,710.00
16,710.00 30 30 0.00% 60
0
-
NESTLEIND 29-Aug-19 12,111.45 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
150
-
OFSS 29-Aug-19 3,308.05 0.00 0.00% 0.00
0.00
0.00 150 0 0.00% 0
0
-
MRF 29-Aug-19 57,241.45 866.40 1.54% 57,535.70
57,200.00
57,484.36 300 130 76.47% 230
30
666.67%
PIDILITIND 29-Aug-19 1,233.80 -35.20 -2.77% 1,233.80
1,233.60
1,233.70 1,000 500 100.00% 1,000
0
-
EICHERMOT 29-Aug-19 19,609.60 379.90 1.98% 19,700.00
19,495.40
19,604.65 1,200 325 37.14% 475
800
-40.63%
MFSL 29-Aug-19 423.80 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
0
-
BAJAJ-AUTO 29-Aug-19 2,838.95 43.75 1.57% 2,870.00
2,833.90
2,849.49 1,500 250 20.00% 1,250
500
150.00%
NIFTYIT 27-Jun-19 15,993.00 -115.00 -0.71% 16,126.00
15,943.00
16,016.10 1,950 -7,600 -79.58% 15,700
5,500
185.45%
HEROMOTOCO 29-Aug-19 2,603.75 21.60 0.84% 2,603.75
2,593.00
2,598.37 2,000 0 0.00% 400
800
-50.00%
DRREDDY 29-Aug-19 2,560.00 -25.00 -0.97% 2,565.00
2,560.00
2,563.66 2,250 0 0.00% 750
2,000
-62.50%
BATAINDIA 29-Aug-19 1,442.55 19.55 1.37% 1,442.55
1,442.55
1,442.55 2,750 0 0.00% 550
550
0.00%
RAMCOCEM 29-Aug-19 805.95 0.85 0.11% 810.05
805.95
808.00 3,200 800 33.33% 1,600
0
-
SRF 29-Aug-19 3,045.55 40.50 1.35% 3,077.90
3,025.00
3,049.32 3,500 2,250 180.00% 5,250
1,000
425.00%
ACC 29-Aug-19 1,577.10 25.80 1.66% 1,577.15
1,577.10
1,577.12 3,600 0 0.00% 800
0
-
APOLLOHOSP 29-Aug-19 1,329.20 4.70 0.35% 1,337.20
1,307.80
1,323.10 4,000 0 0.00% 2,000
2,000
0.00%
BALKRISIND 29-Aug-19 769.80 -0.20 -0.03% 781.25
766.50
772.88 4,000 2,400 150.00% 6,400
800
700.00%
AMARAJABAT 29-Aug-19 613.00 4.65 0.76% 613.00
613.00
613.00 4,200 700 20.00% 1,400
700
100.00%
CENTURYTEX 29-Aug-19 966.80 1.80 0.19% 972.55
962.00
968.47 4,800 600 14.29% 2,400
1,200
100.00%
CHOLAFIN 29-Aug-19 1,502.85 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
TATACHEM 29-Aug-19 629.20 8.10 1.30% 630.50
619.65
626.14 5,400 900 20.00% 5,400
4,500
20.00%
SIEMENS 29-Aug-19 1,310.00 56.65 4.52% 1,317.65
1,310.00
1,313.82 5,500 1,650 42.86% 2,200
0
-
JUSTDIAL 29-Aug-19 723.00 7.70 1.08% 726.00
715.00
722.11 5,600 1,400 33.33% 8,400
2,800
200.00%
MUTHOOTFIN 29-Aug-19 645.00 0.00 0.00% 0.00
0.00
645.20 6,000 0 0.00% 1,500
0
-
COLPAL 29-Aug-19 1,141.65 -4.35 -0.38% 1,148.60
1,141.65
1,146.13 6,300 1,400 28.57% 6,300
700
800.00%
BHARATFIN 29-Aug-19 921.90 11.90 1.31% 922.00
914.70
918.60 6,500 1,500 30.00% 3,000
5,000
-40.00%
BAJAJFINSV 29-Aug-19 8,523.40 7.65 0.09% 8,550.00
8,500.05
8,531.66 7,000 5,500 366.67% 7,125
1,000
612.50%
PVR 29-Aug-19 1,659.45 31.45 1.93% 1,659.45
1,650.00
1,653.83 7,200 4,400 157.14% 4,800
400
1,100.00%
ULTRACEMCO 29-Aug-19 4,647.00 -31.40 -0.67% 4,675.00
4,628.00
4,652.11 7,600 1,400 22.58% 2,200
2,400
-8.33%
MRF 27-Jun-19 56,501.20 416.25 0.74% 56,901.70
56,200.00
56,579.42 7,670 -1,110 -12.64% 15,630
9,730
60.64%
ASIANPAINT 29-Aug-19 1,381.30 -28.70 -2.04% 1,382.00
1,380.00
1,381.75 8,400 6,600 366.67% 7,200
0
-
MINDTREE 29-Aug-19 882.55 2.00 0.23% 882.60
876.00
880.34 8,400 4,200 100.00% 6,000
3,600
66.67%
PEL 29-Aug-19 1,941.15 91.00 4.92% 1,941.15
1,871.30
1,919.72 8,456 2,718 47.37% 8,456
906
833.33%
HCLTECH 29-Aug-19 1,073.30 -23.35 -2.13% 1,085.45
1,073.30
1,079.37 11,900 700 6.25% 1,400
4,200
-66.67%
BRITANNIA 29-Aug-19 2,747.00 -6.70 -0.24% 2,778.85
2,742.00
2,757.31 12,800 4,800 60.00% 7,600
7,200
5.56%
MARICO 29-Aug-19 375.35 0.00 0.00% 0.00
0.00
0.00 13,000 0 0.00% 0
7,800
-
VOLTAS 29-Aug-19 646.95 1.80 0.28% 648.50
642.65
645.22 13,000 0 0.00% 7,000
11,000
-36.36%
ICICIPRULI 29-Aug-19 373.90 -0.95 -0.25% 374.50
373.90
374.41 13,500 0 0.00% 4,500
1,500
200.00%
NIFTYIT 25-Jul-19 16,003.00 -122.00 -0.76% 16,158.00
15,960.00
16,033.24 13,950 9,200 193.68% 13,050
3,450
278.26%
CONCOR 29-Aug-19 567.00 -0.80 -0.14% 567.00
567.00
567.00 14,067 0 0.00% 1,563
10,941
-85.71%
HINDUNILVR 29-Aug-19 1,798.90 20.70 1.16% 1,805.00
1,785.55
1,798.32 17,700 11,100 168.18% 17,400
3,300
427.27%
KAJARIACER 29-Aug-19 590.00 20.00 3.51% 593.35
585.00
589.64 18,200 13,000 250.00% 35,100
0
-
CIPLA 29-Aug-19 558.05 -2.90 -0.52% 564.50
558.05
560.21 19,000 5,000 35.71% 15,000
1,000
1,400.00%
RAYMOND 29-Aug-19 756.00 -2.00 -0.26% 756.00
756.00
756.00 19,200 0 0.00% 800
2,400
-66.67%
HEXAWARE 29-Aug-19 381.00 -10.00 -2.56% 382.00
381.00
381.33 19,500 3,000 18.18% 4,500
0
-
JUBLFOOD 29-Aug-19 1,259.95 14.50 1.16% 1,262.45
1,255.00
1,258.85 20,000 4,500 29.03% 9,500
5,000
90.00%
MCDOWELL-N 29-Aug-19 577.00 -0.40 -0.07% 580.05
577.00
576.57 20,000 2,500 14.29% 8,750
13,750
-36.36%
ESCORTS 29-Aug-19 557.00 -5.00 -0.89% 567.00
557.00
560.64 20,900 2,200 11.76% 11,000
4,400
150.00%
PAGEIND 27-Jun-19 20,641.85 156.20 0.76% 20,838.90
20,526.15
20,677.27 21,400 -825 -3.71% 33,625
104,700
-67.88%
MGL 29-Aug-19 851.35 11.75 1.40% 851.80
843.00
847.91 23,400 5,400 30.00% 11,400
4,200
171.43%
TATAELXSI 29-Aug-19 874.00 20.60 2.41% 875.00
869.00
872.57 24,600 4,200 20.59% 18,600
1,800
933.33%
NIITTECH 29-Aug-19 1,308.55 -1.30 -0.10% 1,311.35
1,307.65
1,309.49 25,500 -6,750 -20.93% 9,000
38,250
-76.47%
HAVELLS 29-Aug-19 790.00 -6.40 -0.80% 793.55
790.00
790.27 27,000 1,000 3.85% 52,000
20,000
160.00%
MGL 27-Jun-19 863.00 20.75 2.46% 867.45
832.00
854.42 27,600 -168,000 -85.89% 447,000
681,600
-34.42%
CUMMINSIND 29-Aug-19 759.95 5.40 0.72% 768.60
759.95
766.05 28,000 16,100 135.29% 28,700
700
4,000.00%
INDIGO 29-Aug-19 1,595.00 5.00 0.31% 1,602.35
1,588.00
1,595.93 28,800 9,000 45.45% 32,400
4,800
575.00%
BANKNIFTY 29-Aug-19 31,451.65 112.05 0.36% 31,623.00
31,330.00
31,493.31 29,380 9,240 45.88% 25,540
17,140
49.01%
MRF 25-Jul-19 56,700.00 315.80 0.56% 57,286.00
56,509.30
56,921.11 29,610 7,500 33.92% 16,610
7,970
108.41%
INDUSINDBK 29-Aug-19 1,455.00 14.50 1.01% 1,468.95
1,444.00
1,457.03 30,400 8,800 40.74% 34,000
8,800
286.36%
RBLBANK 29-Aug-19 636.95 3.85 0.61% 636.95
632.40
635.16 31,200 6,000 23.81% 9,600
13,200
-27.27%
PETRONET 29-Aug-19 247.30 2.95 1.21% 248.10
247.30
247.68 33,000 6,000 22.22% 18,000
15,000
20.00%
EXIDEIND 29-Aug-19 206.65 2.50 1.22% 207.55
205.50
206.94 33,600 16,800 100.00% 28,800
12,000
140.00%
STAR 29-Aug-19 411.20 -1.55 -0.38% 411.20
408.70
409.15 33,600 4,800 16.67% 7,200
7,200
0.00%
IDBI 29-Aug-19 35.00 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
12,000
-
OIL 29-Aug-19 178.50 0.00 0.00% 0.00
0.00
0.00 37,389 0 0.00% 0
3,399
-
OFSS 27-Jun-19 3,163.80 -25.45 -0.80% 3,218.40
3,154.95
3,187.46 37,500 -3,600 -8.76% 58,800
87,150
-32.53%
DIVISLAB 29-Aug-19 1,606.15 0.45 0.03% 1,607.20
1,584.00
1,596.37 38,400 6,000 18.52% 9,600
10,000
-4.00%
UJJIVAN 29-Aug-19 300.00 4.40 1.49% 303.40
296.25
299.71 38,400 3,200 9.09% 11,200
14,400
-22.22%
IGL 29-Aug-19 315.80 -0.95 -0.30% 318.00
315.80
317.25 38,500 8,250 27.27% 13,750
2,750
400.00%
REPCOHOME 27-Jun-19 361.10 -4.40 -1.20% 377.50
361.10
370.60 38,500 -94,600 -71.07% 185,900
84,700
119.48%
MCX 29-Aug-19 828.50 8.55 1.04% 828.80
815.00
823.35 39,900 5,600 16.33% 6,300
15,400
-59.09%
UPL 29-Aug-19 958.80 -8.85 -0.91% 967.15
949.75
956.73 40,200 10,200 34.00% 26,400
25,200
4.76%
SRTRANSFIN 29-Aug-19 1,109.35 -1.40 -0.13% 1,112.90
1,104.00
1,110.22 40,800 31,200 325.00% 38,400
8,400
357.14%
SUNTV 29-Aug-19 513.00 -14.70 -2.79% 522.65
506.50
512.25 41,000 28,000 215.38% 55,000
4,000
1,275.00%
DABUR 29-Aug-19 404.45 7.90 1.99% 404.75
399.30
402.13 41,250 16,250 65.00% 28,750
16,250
76.92%
GLENMARK 29-Aug-19 453.60 -6.95 -1.51% 456.00
452.95
455.18 42,000 8,000 23.53% 20,000
9,000
122.22%
AMBUJACEM 29-Aug-19 220.30 -0.75 -0.34% 220.30
218.50
219.72 42,500 15,000 54.55% 22,500
7,500
200.00%
M&MFIN 29-Aug-19 396.00 0.85 0.22% 396.00
393.40
394.54 43,750 11,250 34.62% 16,250
6,250
160.00%
HDFCBANK 29-Aug-19 2,490.20 -0.35 -0.01% 2,514.15
2,486.75
2,498.44 45,250 17,500 63.06% 41,500
11,250
268.89%
ZEEL 29-Aug-19 345.05 2.55 0.74% 345.30
338.00
342.78 48,100 1,300 2.78% 37,700
19,500
93.33%
BOSCHLTD 27-Jun-19 16,551.70 -36.35 -0.22% 16,710.00
16,526.30
16,632.01 49,350 12,210 32.88% 45,540
38,730
17.58%
COALINDIA 29-Aug-19 261.50 -2.50 -0.95% 264.20
261.50
262.52 50,600 22,000 76.92% 41,800
6,600
533.33%
EQUITAS 29-Aug-19 122.10 0.25 0.21% 123.50
120.55
122.15 52,000 8,000 18.18% 20,000
4,000
400.00%
IOC 29-Aug-19 157.90 1.90 1.22% 157.90
156.60
157.29 52,500 7,000 15.38% 52,500
24,500
114.29%
TORNTPHARM 27-Jun-19 1,529.45 -21.15 -1.36% 1,555.15
1,522.55
1,536.45 53,000 -93,000 -63.70% 353,000
563,000
-37.30%
GRASIM 29-Aug-19 930.90 14.00 1.53% 942.15
929.00
935.60 54,000 3,000 5.88% 9,000
18,750
-52.00%
TORNTPOWER 29-Aug-19 278.00 0.00 0.00% 0.00
0.00
0.00 54,000 0 0.00% 0
21,000
-
TVSMOTOR 29-Aug-19 426.45 1.60 0.38% 430.00
424.95
427.21 57,200 9,900 20.93% 42,900
49,500
-13.33%
CADILAHC 29-Aug-19 238.15 3.35 1.43% 242.55
237.05
239.77 57,600 1,600 2.86% 52,800
27,200
94.12%
LICHSGFIN 29-Aug-19 561.00 4.90 0.88% 566.75
556.00
560.77 63,800 17,600 38.10% 29,700
30,800
-3.57%
AJANTPHARM 27-Jun-19 957.00 -6.75 -0.70% 968.85
910.00
951.99 64,000 -57,500 -47.33% 225,000
317,500
-29.13%
BHARATFORG 29-Aug-19 458.45 5.80 1.28% 459.50
454.00
457.40 64,800 14,400 28.57% 22,800
18,000
26.67%
HINDPETRO 29-Aug-19 292.25 0.65 0.22% 294.15
291.65
292.89 65,100 14,700 29.17% 48,300
37,800
27.78%
BAJFINANCE 29-Aug-19 3,683.45 10.10 0.27% 3,691.30
3,656.70
3,674.65 65,250 26,500 68.39% 30,250
43,500
-30.46%
MARUTI 29-Aug-19 6,488.05 0.15 0.00% 6,570.90
6,481.05
6,534.59 69,600 31,050 80.54% 54,525
8,775
521.37%
TECHM 29-Aug-19 698.45 -14.50 -2.03% 710.05
688.00
698.22 70,800 21,600 43.90% 91,200
52,800
72.73%
CANBK 29-Aug-19 279.70 -2.80 -0.99% 283.60
279.70
281.83 74,000 24,000 48.00% 30,000
36,000
-16.67%
M&M 29-Aug-19 658.10 15.65 2.44% 659.00
647.90
653.54 74,000 19,000 34.55% 71,000
9,000
688.89%
SRF 27-Jun-19 3,034.00 55.25 1.85% 3,072.30
2,967.90
3,024.38 74,000 -149,250 -66.85% 540,000
652,500
-17.24%
TATAPOWER 29-Aug-19 69.45 -0.05 -0.07% 70.10
69.45
69.85 81,000 27,000 50.00% 54,000
45,000
20.00%
KOTAKBANK 29-Aug-19 1,499.80 -5.20 -0.35% 1,514.60
1,498.75
1,507.26 82,000 7,600 10.22% 9,600
8,000
20.00%
SHREECEM 27-Jun-19 21,894.65 19.25 0.09% 22,066.30
21,750.00
21,900.41 82,150 16,650 25.42% 62,650
48,800
28.38%
TITAN 29-Aug-19 1,340.85 20.25 1.53% 1,341.05
1,321.60
1,333.57 83,250 39,750 91.38% 114,000
34,500
230.43%
BPCL 29-Aug-19 389.50 1.00 0.26% 393.60
385.25
388.84 84,600 25,200 42.42% 50,400
30,600
64.71%
BSOFT 29-Aug-19 89.80 1.90 2.16% 89.80
88.00
88.72 86,700 0 0.00% 51,000
56,100
-9.09%
BHARTIARTL 29-Aug-19 352.30 4.60 1.32% 354.00
345.70
349.05 86,997 27,765 46.88% 74,040
18,510
300.00%
EICHERMOT 27-Jun-19 19,479.15 274.90 1.43% 19,685.70
19,203.40
19,462.13 88,975 -1,400 -1.55% 158,875
165,875
-4.22%
KSCL 27-Jun-19 465.10 -1.90 -0.41% 473.95
461.00
467.36 90,000 -126,000 -58.33% 408,000
891,000
-54.21%
PFC 29-Aug-19 137.05 -0.95 -0.69% 139.20
136.80
137.56 93,000 18,600 25.00% 55,800
80,600
-30.77%
RAMCOCEM 27-Jun-19 801.65 -5.45 -0.68% 812.80
794.50
806.03 96,000 -152,000 -61.29% 523,200
571,200
-8.40%
HDFC 29-Aug-19 2,207.95 26.55 1.22% 2,212.80
2,181.25
2,195.13 96,500 56,500 141.25% 76,000
28,500
166.67%
GODREJCP 29-Aug-19 676.80 -1.20 -0.18% 679.00
672.00
677.01 96,800 81,600 536.84% 112,800
8,000
1,310.00%
INFY 29-Aug-19 739.80 -6.35 -0.85% 751.00
738.00
743.56 98,400 55,200 127.78% 105,600
43,200
144.44%
SHREECEM 25-Jul-19 22,040.00 89.75 0.41% 22,149.50
21,806.80
21,994.84 112,200 41,450 58.59% 62,700
48,900
28.22%
HINDZINC 29-Aug-19 245.75 6.05 2.52% 247.25
242.60
245.38 115,200 96,000 500.00% 182,400
41,600
338.46%
AUROPHARMA 29-Aug-19 618.00 -11.30 -1.80% 626.05
616.85
620.11 117,000 72,000 160.00% 159,000
33,000
381.82%
RELCAPITAL 29-Aug-19 64.70 -2.20 -3.29% 68.40
60.25
63.65 117,000 81,000 225.00% 147,000
15,000
880.00%
TATAGLOBAL 29-Aug-19 274.65 1.65 0.60% 277.50
271.95
273.79 118,800 59,400 100.00% 83,700
54,000
55.00%
CEATLTD 27-Jun-19 917.55 -31.40 -3.31% 956.80
912.00
942.65 126,000 -251,200 -66.60% 840,400
836,000
0.53%
NMDC 29-Aug-19 113.80 0.20 0.18% 114.85
113.80
114.36 132,000 6,000 4.76% 24,000
36,000
-33.33%
ADANIENT 29-Aug-19 154.40 0.40 0.26% 155.60
154.40
155.00 140,000 4,000 2.94% 8,000
4,000
100.00%
NESTLEIND 27-Jun-19 11,802.25 -32.50 -0.27% 11,853.70
11,675.00
11,742.69 144,250 54,400 60.55% 119,850
158,300
-24.29%
APOLLOHOSP 27-Jun-19 1,310.95 -1.55 -0.12% 1,323.00
1,291.30
1,311.46 154,000 -207,000 -57.34% 673,000
1,159,000
-41.93%
PVR 27-Jun-19 1,647.30 12.05 0.74% 1,652.00
1,627.90
1,637.89 155,600 -58,800 -27.43% 322,800
240,000
34.50%
BOSCHLTD 25-Jul-19 16,640.00 -32.90 -0.20% 16,796.75
16,612.40
16,715.38 155,610 33,870 27.82% 47,760
39,930
19.61%
PAGEIND 25-Jul-19 20,446.05 75.15 0.37% 20,675.00
20,429.70
20,561.33 157,425 12,000 8.25% 34,600
101,225
-65.82%
TATAELXSI 27-Jun-19 873.50 6.70 0.77% 880.20
858.65
875.68 157,600 -217,600 -58.00% 677,600
659,600
2.73%
RECLTD 29-Aug-19 165.90 0.65 0.39% 166.35
164.50
165.42 162,000 42,000 35.00% 90,000
60,000
50.00%
JSWSTEEL 29-Aug-19 277.20 0.75 0.27% 279.65
275.30
277.31 164,000 60,000 57.69% 196,000
42,000
366.67%
GODFRYPHLP 27-Jun-19 819.95 -49.45 -5.69% 877.30
810.00
853.35 164,500 -7,000 -4.08% 233,100
102,200
128.08%
MANAPPURAM 29-Aug-19 141.00 -2.40 -1.67% 145.00
141.00
143.17 168,000 18,000 12.00% 42,000
54,000
-22.22%
ENGINERSIN 29-Aug-19 122.55 -2.15 -1.72% 124.45
122.55
123.89 174,800 32,200 22.58% 55,200
41,400
33.33%
CHENNPETRO 27-Jun-19 212.25 1.35 0.64% 214.30
205.15
209.35 176,400 -151,200 -46.15% 500,400
325,800
53.59%
UBL 27-Jun-19 1,325.55 -9.80 -0.73% 1,343.30
1,314.75
1,326.06 182,000 -25,900 -12.46% 462,000
506,100
-8.71%
HEXAWARE 27-Jun-19 380.60 -14.45 -3.66% 396.05
377.65
388.82 184,500 -661,500 -78.19% 1,708,500
1,345,500
26.98%
ARVIND 29-Aug-19 65.25 0.65 1.01% 67.50
65.00
66.38 186,000 -12,000 -6.06% 48,000
24,000
100.00%
APOLLOTYRE 29-Aug-19 198.25 3.25 1.67% 198.25
195.00
196.62 186,000 18,000 10.71% 42,000
18,000
133.33%
STAR 27-Jun-19 411.85 -3.60 -0.87% 416.00
403.75
410.15 195,800 -305,800 -60.96% 990,000
1,954,700
-49.35%
ADANIPORTS 29-Aug-19 411.50 -8.50 -2.02% 416.00
408.35
411.65 200,000 35,000 21.21% 110,000
25,000
340.00%
TATASTEEL 29-Aug-19 505.30 1.30 0.26% 509.55
500.80
505.50 201,590 66,843 49.61% 231,298
56,233
311.32%
TATAMTRDVR 29-Aug-19 83.10 3.35 4.20% 83.55
80.90
82.49 204,000 36,000 21.43% 96,000
72,000
33.33%
GAIL 29-Aug-19 309.65 -2.50 -0.80% 311.40
309.35
310.02 205,359 37,338 22.22% 58,674
18,669
214.29%
CESC 27-Jun-19 783.45 -1.55 -0.20% 787.35
776.10
782.46 206,800 -108,350 -34.38% 524,150
881,650
-40.55%
CUMMINSIND 27-Jun-19 775.70 7.85 1.02% 788.35
768.35
779.42 210,700 -389,900 -64.92% 1,113,700
836,500
33.14%
RELINFRA 29-Aug-19 56.00 -4.00 -6.67% 62.90
54.80
57.34 220,000 32,000 17.02% 104,000
136,000
-23.53%
MCX 27-Jun-19 838.50 10.30 1.24% 838.50
821.60
831.46 229,600 -66,500 -22.46% 484,400
665,700
-27.23%
IBULHSGFIN 29-Aug-19 626.95 13.80 2.25% 643.00
617.05
631.00 233,600 33,600 16.80% 116,800
68,000
71.76%
JINDALSTEL 29-Aug-19 150.60 -2.50 -1.63% 154.25
149.25
152.46 233,600 60,800 35.19% 224,000
28,800
677.78%
IGL 27-Jun-19 312.50 -1.20 -0.38% 317.35
309.55
314.34 233,750 -866,250 -78.75% 2,422,750
1,674,750
44.66%
BAJAJFINSV 27-Jun-19 8,444.00 9.50 0.11% 8,476.75
8,410.20
8,443.97 234,875 20,500 9.56% 304,875
327,125
-6.80%
BATAINDIA 27-Jun-19 1,459.00 30.05 2.10% 1,459.00
1,421.00
1,438.23 235,400 -205,150 -46.57% 939,400
1,227,600
-23.48%
JUSTDIAL 27-Jun-19 785.85 41.50 5.58% 788.00
741.70
762.53 249,200 -624,400 -71.47% 3,668,000
3,477,600
5.48%
VEDL 29-Aug-19 179.45 -0.65 -0.36% 181.10
178.85
179.63 252,000 63,000 33.33% 144,000
177,000
-18.64%
AXISBANK 29-Aug-19 807.35 9.75 1.22% 814.25
790.50
806.04 260,400 189,600 267.80% 433,200
66,000
556.36%
CENTURYTEX 27-Jun-19 959.65 -3.95 -0.41% 974.70
953.25
965.20 279,600 -71,400 -20.34% 732,000
2,030,400
-63.95%
OFSS 25-Jul-19 3,195.35 -15.75 -0.49% 3,239.90
3,181.50
3,207.67 282,600 36,300 14.74% 93,600
108,450
-13.69%
JUBLFOOD 27-Jun-19 1,253.00 2.90 0.23% 1,270.95
1,246.50
1,259.51 323,000 -257,000 -44.31% 994,500
1,968,500
-49.48%
NESTLEIND 25-Jul-19 11,876.00 -19.55 -0.16% 11,938.20
11,733.00
11,805.94 323,000 86,250 36.43% 129,850
150,800
-13.89%
SIEMENS 27-Jun-19 1,302.95 46.80 3.73% 1,302.95
1,258.50
1,281.09 326,150 -85,800 -20.83% 761,200
620,950
22.59%
MFSL 27-Jun-19 420.55 -11.15 -2.58% 430.20
417.50
424.34 327,600 -94,800 -22.44% 566,400
541,200
4.66%
BALKRISIND 27-Jun-19 766.05 7.10 0.94% 773.55
756.65
767.00 332,800 -330,400 -49.82% 1,268,000
1,255,200
1.02%
MINDTREE 27-Jun-19 950.00 44.05 4.86% 957.90
905.90
927.73 337,800 -388,800 -53.51% 1,786,200
1,765,800
1.16%
UNIONBANK 29-Aug-19 78.15 -0.25 -0.32% 78.75
78.00
78.49 343,000 28,000 8.89% 84,000
126,000
-33.33%
EICHERMOT 25-Jul-19 19,500.20 358.00 1.87% 19,640.00
19,146.65
19,434.14 346,300 67,950 24.41% 145,625
140,575
3.59%
CASTROLIND 29-Aug-19 136.60 -1.20 -0.87% 137.80
136.50
137.42 350,200 78,200 28.75% 88,400
23,800
271.43%
ICICIBANK 29-Aug-19 442.35 0.80 0.18% 445.00
440.00
442.60 350,625 101,750 40.88% 264,000
213,125
23.87%
BEML 27-Jun-19 902.70 -10.10 -1.11% 951.75
896.15
925.91 361,900 -173,600 -32.42% 2,100,700
2,669,100
-21.30%
ITC 29-Aug-19 277.70 -1.25 -0.45% 281.10
276.70
278.91 362,400 180,000 98.68% 364,800
91,200
300.00%
AMARAJABAT 27-Jun-19 619.95 0.30 0.05% 627.00
611.65
620.21 374,500 -56,700 -13.15% 1,080,800
1,577,100
-31.47%
BANKINDIA 29-Aug-19 89.75 -0.50 -0.55% 90.45
89.00
89.61 396,000 108,000 37.50% 186,000
48,000
287.50%
DISHTV 29-Aug-19 28.85 1.00 3.59% 29.00
28.20
28.70 406,000 14,000 3.57% 56,000
182,000
-69.23%
SUNPHARMA 29-Aug-19 406.15 4.00 0.99% 407.55
398.05
403.23 408,100 92,400 29.27% 163,900
132,000
24.17%
MUTHOOTFIN 27-Jun-19 639.00 -1.55 -0.24% 644.55
633.95
640.29 445,500 -223,500 -33.41% 1,216,500
1,788,000
-31.96%
POWERGRID 29-Aug-19 207.60 -2.10 -1.00% 209.10
207.35
208.19 448,000 8,000 1.82% 40,000
72,000
-44.44%
NIITTECH 27-Jun-19 1,340.90 14.30 1.08% 1,340.90
1,321.60
1,330.81 479,250 -120,000 -20.03% 390,750
957,000
-59.17%
KAJARIACER 27-Jun-19 584.35 1.10 0.19% 590.75
578.00
585.32 499,200 -191,100 -27.68% 859,300
786,500
9.26%
ONGC 29-Aug-19 173.45 4.10 2.42% 173.45
169.30
170.88 528,750 105,000 24.78% 187,500
101,250
85.19%
BAJAJ-AUTO 27-Jun-19 2,865.90 -9.10 -0.32% 2,912.10
2,853.15
2,886.03 542,250 -97,000 -15.17% 882,750
996,750
-11.44%
BRITANNIA 27-Jun-19 2,725.80 -13.20 -0.48% 2,762.95
2,717.00
2,737.65 546,600 13,200 2.47% 802,800
1,971,800
-59.29%
TORNTPHARM 25-Jul-19 1,540.00 -2.15 -0.14% 1,550.50
1,520.00
1,536.18 558,000 74,500 15.41% 319,000
355,500
-10.27%
WOCKPHARMA 27-Jun-19 369.50 -30.30 -7.58% 396.20
359.85
376.21 558,900 -254,700 -31.31% 1,825,200
2,008,800
-9.14%
NBCC 29-Aug-19 61.55 -1.40 -2.22% 63.20
61.50
62.35 569,500 212,500 59.52% 331,500
246,500
34.48%
HINDALCO 29-Aug-19 207.60 -2.20 -1.05% 211.25
207.40
209.19 574,000 147,000 34.43% 273,000
150,500
81.40%
BERGEPAINT 27-Jun-19 315.30 -1.00 -0.32% 330.00
313.90
315.89 576,400 48,400 9.17% 849,200
1,049,400
-19.08%
DHFL 29-Aug-19 71.45 -0.20 -0.28% 75.70
70.80
73.41 584,000 136,000 30.36% 188,000
460,000
-59.13%
PVR 25-Jul-19 1,651.80 7.50 0.46% 1,655.10
1,635.00
1,645.17 588,000 84,800 16.85% 417,600
234,800
77.85%
WIPRO 29-Aug-19 285.25 -3.85 -1.33% 290.05
283.15
285.75 598,400 224,000 59.83% 428,800
64,000
570.00%
MRPL 27-Jun-19 60.75 -2.30 -3.65% 63.05
59.45
61.26 602,000 -441,000 -42.28% 1,246,000
1,603,000
-22.27%
BHEL 29-Aug-19 75.30 -0.50 -0.66% 76.25
75.05
75.64 615,000 255,000 70.83% 495,000
105,000
371.43%
INDIANB 27-Jun-19 262.00 -6.80 -2.53% 268.75
258.05
263.61 626,000 -528,000 -45.75% 2,086,000
3,680,000
-43.32%
GMRINFRA 29-Aug-19 15.50 -0.35 -2.21% 15.80
15.50
15.67 630,000 225,000 55.56% 270,000
45,000
500.00%
ULTRACEMCO 27-Jun-19 4,599.10 -11.80 -0.26% 4,660.00
4,577.70
4,632.27 636,600 60,000 10.41% 990,400
978,200
1.25%
JETAIRWAYS 27-Jun-19 73.20 -0.85 -1.15% 78.20
65.65
72.00 638,000 -814,000 -56.06% 6,226,000
2,670,800
133.11%
VGUARD 27-Jun-19 243.75 -1.40 -0.57% 250.60
240.00
244.89 639,000 -168,000 -20.82% 1,143,000
3,309,000
-65.46%
MOTHERSUMI 29-Aug-19 122.10 2.90 2.43% 122.10
119.20
120.85 650,100 112,200 20.86% 267,300
191,400
39.66%
DCBBANK 27-Jun-19 239.00 -0.90 -0.38% 242.25
236.00
239.30 652,500 -558,000 -46.10% 1,912,500
2,164,500
-11.64%
L&TFH 29-Aug-19 116.50 0.60 0.52% 117.15
115.00
116.16 652,500 121,500 22.88% 207,000
162,000
27.78%
VOLTAS 27-Jun-19 656.85 3.15 0.48% 659.45
648.90
653.46 655,000 -596,000 -47.64% 2,173,000
4,044,000
-46.27%
DLF 29-Aug-19 187.10 1.45 0.78% 187.10
183.35
185.38 674,800 58,800 9.55% 487,200
730,800
-33.33%
UJJIVAN 27-Jun-19 301.60 4.75 1.60% 305.40
296.55
300.45 684,800 -515,200 -42.93% 3,448,000
5,187,200
-33.53%
GODREJIND 27-Jun-19 495.00 12.25 2.54% 499.95
471.65
480.34 699,000 21,000 3.10% 873,000
699,000
24.89%
BIOCON 29-Aug-19 250.00 -5.30 -2.08% 254.45
250.00
252.98 725,400 264,600 57.42% 293,400
201,600
45.54%
FEDERALBNK 29-Aug-19 107.70 3.25 3.11% 108.05
105.00
106.31 728,000 35,000 5.05% 308,000
168,000
83.33%
BAJAJFINSV 25-Jul-19 8,498.00 16.80 0.20% 8,529.00
8,455.00
8,489.65 728,500 164,375 29.14% 306,000
251,000
21.91%
PEL 27-Jun-19 1,941.50 54.95 2.91% 1,954.35
1,874.95
1,921.10 738,390 -56,172 -7.07% 2,861,148
3,423,774
-16.43%
HEROMOTOCO 27-Jun-19 2,598.40 17.85 0.69% 2,618.90
2,575.65
2,598.63 744,600 57,000 8.29% 1,269,400
1,152,000
10.19%
BANKBARODA 29-Aug-19 122.50 -0.45 -0.37% 124.35
122.05
123.27 747,000 193,500 34.96% 567,000
517,500
9.57%
TORNTPOWER 27-Jun-19 291.00 7.30 2.57% 292.95
279.70
283.90 750,000 -243,000 -24.47% 1,998,000
5,379,000
-62.86%
NIITTECH 25-Jul-19 1,323.65 5.70 0.43% 1,326.60
1,309.80
1,318.47 762,000 111,750 17.19% 495,750
598,500
-17.17%
ACC 27-Jun-19 1,581.05 1.25 0.08% 1,588.85
1,563.00
1,578.15 775,600 -2,800 -0.36% 1,312,400
1,777,600
-26.17%
TATACOMM 27-Jun-19 482.05 1.80 0.37% 486.95
467.15
479.70 788,000 -33,000 -4.02% 972,000
627,000
55.02%
RAYMOND 27-Jun-19 741.00 -9.90 -1.32% 764.35
728.60
744.46 809,600 -60,800 -6.99% 1,375,200
1,263,200
8.87%
MGL 25-Jul-19 856.50 12.90 1.53% 857.00
838.05
851.88 854,400 187,200 28.06% 736,200
861,600
-14.55%
NIFTY 29-Aug-19 11,975.00 11.60 0.10% 12,015.90
11,942.70
11,982.02 855,450 317,925 59.15% 441,225
203,400
116.92%
NCC 29-Aug-19 102.35 2.45 2.45% 102.85
100.70
101.63 856,000 120,000 16.30% 352,000
240,000
46.67%
BANKNIFTY 27-Jun-19 31,270.00 97.40 0.31% 31,480.00
31,139.25
31,324.86 863,140 -333,680 -27.88% 3,232,400
2,418,820
33.64%
MARUTI 27-Jun-19 6,486.20 -10.05 -0.15% 6,580.00
6,475.65
6,535.06 894,825 77,250 9.45% 1,701,675
1,575,375
8.02%
DIVISLAB 27-Jun-19 1,601.80 4.50 0.28% 1,605.70
1,578.00
1,594.92 918,800 228,000 33.01% 1,147,600
1,598,800
-28.22%
DRREDDY 27-Jun-19 2,556.05 -27.40 -1.06% 2,591.95
2,545.15
2,562.01 919,250 -6,750 -0.73% 1,374,750
1,952,750
-29.60%
SRF 25-Jul-19 3,049.70 48.25 1.61% 3,088.75
2,990.35
3,046.47 953,750 173,000 22.16% 1,209,750
696,750
73.63%
RELCAPITAL 27-Jun-19 70.25 0.10 0.14% 74.65
65.65
70.40 963,000 -4,117,500 -81.05% 13,594,500
8,229,000
65.20%
PIDILITIND 27-Jun-19 1,223.15 -3.10 -0.25% 1,231.85
1,218.00
1,225.46 968,000 205,500 26.95% 1,088,000
1,522,000
-28.52%
BSOFT 27-Jun-19 90.00 1.60 1.81% 91.00
88.50
89.58 978,750 -195,750 -16.67% 1,338,750
1,260,000
6.25%
COLPAL 27-Jun-19 1,128.15 -5.55 -0.49% 1,146.00
1,127.00
1,136.92 1,003,800 211,400 26.68% 1,082,900
758,100
42.84%
RBLBANK 27-Jun-19 637.45 4.20 0.66% 641.00
628.10
634.69 1,012,800 -612,000 -37.67% 3,170,400
4,050,000
-21.72%
ASHOKLEY 29-Aug-19 86.20 2.55 3.05% 86.20
84.20
85.40 1,020,000 144,000 16.44% 1,032,000
546,000
89.01%
RAMCOCEM 25-Jul-19 806.00 -7.45 -0.92% 817.05
799.50
808.38 1,048,800 220,000 26.54% 813,600
577,600
40.86%
ESCORTS 27-Jun-19 548.70 -6.30 -1.14% 563.75
542.40
554.29 1,074,700 -130,900 -10.86% 2,895,200
4,650,800
-37.75%
GLENMARK 27-Jun-19 449.95 -4.60 -1.01% 456.50
437.55
450.45 1,114,000 -167,000 -13.04% 1,739,000
3,873,000
-55.10%
TATACHEM 27-Jun-19 646.55 18.05 2.87% 647.55
626.80
632.66 1,146,750 312,000 37.38% 1,156,500
1,767,000
-34.55%
INDIGO 27-Jun-19 1,583.40 6.25 0.40% 1,592.50
1,568.20
1,582.50 1,156,800 176,400 17.99% 2,370,600
3,298,200
-28.12%
BEL 29-Aug-19 115.30 0.50 0.44% 116.85
115.00
115.91 1,164,000 228,000 24.36% 258,000
102,000
152.94%
AMARAJABAT 25-Jul-19 616.60 -1.35 -0.22% 625.70
610.30
618.54 1,192,100 172,900 16.96% 1,584,800
1,508,500
5.06%
IDBI 27-Jun-19 35.25 -0.50 -1.40% 36.70
34.90
35.79 1,210,000 -4,870,000 -80.10% 8,920,000
15,340,000
-41.85%
CESC 25-Jul-19 787.20 -3.15 -0.40% 792.95
782.45
788.12 1,249,600 81,600 6.99% 940,000
918,400
2.35%
CHOLAFIN 27-Jun-19 289.50 8.00 2.84% 293.70
278.65
287.18 1,257,500 -257,500 -17.00% 3,060,000
1,925,000
58.96%
NTPC 29-Aug-19 139.30 -0.40 -0.29% 141.25
139.00
140.38 1,267,200 72,000 6.02% 168,000
220,800
-23.91%
UBL 25-Jul-19 1,335.00 -8.85 -0.66% 1,365.00
1,322.05
1,334.14 1,306,200 220,500 20.31% 775,600
442,400
75.32%
SRTRANSFIN 27-Jun-19 1,098.65 -4.50 -0.41% 1,102.20
1,086.35
1,097.43 1,345,800 380,400 39.40% 1,924,200
3,694,200
-47.91%
EQUITAS 27-Jun-19 121.00 0.60 0.50% 123.90
118.85
121.18 1,360,000 -836,000 -38.07% 6,512,000
10,236,000
-36.38%
RELINFRA 27-Jun-19 58.80 -2.15 -3.53% 65.90
55.45
60.31 1,362,400 -3,503,500 -72.00% 15,467,400
23,938,200
-35.39%
SIEMENS 25-Jul-19 1,304.85 41.80 3.31% 1,309.70
1,264.05
1,291.80 1,393,150 543,950 64.05% 1,637,350
592,350
176.42%
LT 29-Aug-19 1,561.70 6.30 0.41% 1,566.00
1,551.00
1,561.58 1,443,000 181,500 14.39% 260,250
493,875
-47.30%
SBIN 29-Aug-19 365.40 3.30 0.91% 366.00
361.15
363.71 1,476,000 810,000 121.62% 1,947,000
558,000
248.92%
TATAMOTORS 29-Aug-19 167.45 4.10 2.51% 170.00
164.00
166.12 1,491,000 450,000 43.23% 1,494,000
474,000
215.19%
BATAINDIA 25-Jul-19 1,445.10 18.10 1.27% 1,447.90
1,419.00
1,437.13 1,494,350 292,050 24.29% 1,603,800
1,082,400
48.17%
TITAN 27-Jun-19 1,329.20 17.00 1.30% 1,330.40
1,308.00
1,321.62 1,530,750 -198,000 -11.45% 3,567,750
5,697,750
-37.38%
LICHSGFIN 27-Jun-19 564.95 6.75 1.21% 568.65
556.05
562.33 1,532,300 44,000 2.96% 4,145,900
4,576,000
-9.40%
APOLLOHOSP 25-Jul-19 1,323.25 4.40 0.33% 1,331.00
1,300.10
1,319.97 1,534,000 363,500 31.06% 1,093,500
1,185,000
-7.72%
CUMMINSIND 25-Jul-19 771.55 4.65 0.61% 781.50
756.75
773.16 1,568,700 450,100 40.24% 1,238,300
606,900
104.04%
TVSMOTOR 27-Jun-19 429.25 -2.70 -0.63% 438.90
426.75
433.60 1,585,000 134,000 9.24% 3,496,000
3,681,000
-5.03%
CONCOR 27-Jun-19 569.80 1.95 0.34% 573.00
563.10
568.26 1,597,386 381,372 31.36% 1,864,659
1,863,096
0.08%
MINDTREE 25-Jul-19 887.00 11.35 1.30% 900.50
872.00
886.00 1,600,800 510,000 46.75% 2,062,200
1,586,400
29.99%
BHARATFIN 25-Jul-19 917.05 5.85 0.64% 927.50
909.05
920.69 1,601,000 333,000 26.26% 1,083,000
1,195,500
-9.41%
MCX 25-Jul-19 838.50 5.75 0.69% 843.20
826.25
836.43 1,603,000 278,600 21.04% 674,100
604,100
11.59%
INFIBEAM 27-Jun-19 44.30 -1.75 -3.80% 46.35
43.95
44.71 1,640,000 -1,332,000 -44.82% 3,028,000
6,468,000
-53.18%
NHPC 27-Jun-19 24.85 -0.20 -0.80% 25.30
24.70
24.96 1,647,000 -1,458,000 -46.96% 3,078,000
5,373,000
-42.71%
CANFINHOME 27-Jun-19 335.00 -20.40 -5.74% 367.40
335.00
354.22 1,648,800 -334,800 -16.88% 2,075,400
950,400
118.37%
TATAELXSI 25-Jul-19 870.05 10.10 1.17% 871.80
860.80
867.90 1,652,400 251,400 17.94% 922,800
652,800
41.36%
SUNTV 27-Jun-19 508.15 -16.85 -3.21% 525.50
501.25
510.83 1,723,000 -51,000 -2.87% 4,683,000
2,688,000
74.22%
BANKNIFTY 25-Jul-19 31,370.40 118.05 0.38% 31,513.90
31,236.30
31,388.12 1,766,620 593,440 50.58% 1,680,140
747,820
124.67%
BHARATFORG 27-Jun-19 455.90 6.25 1.39% 457.20
447.75
452.44 1,770,000 -184,800 -9.45% 3,301,200
4,644,000
-28.91%
MFSL 25-Jul-19 425.00 -8.55 -1.97% 432.00
420.35
426.31 1,838,400 511,200 38.52% 981,600
580,800
69.01%
BALKRISIND 25-Jul-19 770.70 9.85 1.29% 775.15
759.00
769.05 1,884,000 482,400 34.42% 1,639,200
1,229,600
33.31%
ORIENTBANK 27-Jun-19 95.00 -5.00 -5.00% 101.00
93.65
96.99 1,918,000 -784,000 -29.02% 4,963,000
8,400,000
-40.92%
ENGINERSIN 27-Jun-19 122.40 -0.35 -0.29% 123.50
121.20
122.72 1,918,800 -147,600 -7.14% 3,329,200
6,465,700
-48.51%
OIL 27-Jun-19 180.85 2.95 1.66% 180.95
177.25
179.36 1,923,834 112,167 6.19% 2,950,332
2,953,731
-0.12%
PNB 29-Aug-19 78.80 -1.10 -1.38% 80.55
78.80
79.73 1,925,000 805,000 71.88% 1,330,000
301,000
341.86%
KAJARIACER 25-Jul-19 588.75 2.05 0.35% 594.85
582.00
588.95 1,999,400 612,300 44.14% 1,132,300
872,300
29.81%
JUSTDIAL 25-Jul-19 736.85 15.70 2.18% 742.00
713.20
730.36 2,077,600 593,600 40.00% 4,417,000
2,259,600
95.48%
STAR 25-Jul-19 412.00 -0.60 -0.15% 414.45
405.50
409.34 2,107,200 338,400 19.13% 1,496,400
1,658,400
-9.77%
CONCOR 25-Jul-19 574.20 3.15 0.55% 575.65
566.65
571.69 2,150,688 1,040,958 93.80% 1,924,053
1,400,448
37.39%
INDUSINDBK 27-Jun-19 1,450.25 11.10 0.77% 1,465.70
1,435.65
1,453.67 2,164,200 -607,500 -21.92% 5,415,300
4,544,700
19.16%
HEXAWARE 25-Jul-19 382.40 -13.35 -3.37% 396.60
377.75
386.22 2,169,000 466,500 27.40% 3,009,000
1,204,500
149.81%
BAJAJ-AUTO 25-Jul-19 2,823.75 -0.80 -0.03% 2,905.00
2,805.00
2,839.01 2,201,500 380,250 20.88% 1,036,750
755,500
37.23%
ICICIPRULI 27-Jun-19 373.40 -1.25 -0.33% 377.75
370.00
373.50 2,244,000 241,500 12.06% 3,112,500
2,665,500
16.77%
EXIDEIND 27-Jun-19 204.65 0.90 0.44% 207.55
202.60
205.27 2,248,000 -122,000 -5.15% 4,314,000
2,744,000
57.22%
IDFCFIRSTB 29-Aug-19 43.05 -0.05 -0.12% 43.30
42.85
43.03 2,280,000 156,000 7.34% 252,000
408,000
-38.24%
SAIL 29-Aug-19 52.75 -0.30 -0.57% 53.10
52.05
52.63 2,280,000 1,080,000 90.00% 1,356,000
588,000
130.61%
GRASIM 27-Jun-19 921.85 0.35 0.04% 938.35
916.35
928.88 2,299,500 60,750 2.71% 3,979,500
4,177,500
-4.74%
ASIANPAINT 27-Jun-19 1,361.35 -1.35 -0.10% 1,369.90
1,358.20
1,365.71 2,333,400 706,800 43.45% 2,112,600
2,601,600
-18.80%
BSOFT 25-Jul-19 90.65 1.75 1.97% 91.25
88.80
90.13 2,366,400 759,900 47.30% 1,764,600
1,203,600
46.61%
LUPIN 29-Aug-19 765.35 -6.40 -0.83% 776.80
762.95
765.39 2,384,900 235,900 10.98% 271,600
884,800
-69.30%
INDIGO 25-Jul-19 1,592.00 6.60 0.42% 1,601.60
1,575.90
1,591.45 2,419,200 768,000 46.51% 1,771,200
1,720,800
2.93%
HAVELLS 27-Jun-19 794.45 5.60 0.71% 795.90
785.25
791.05 2,432,000 177,000 7.85% 3,532,000
3,991,000
-11.50%
BRITANNIA 25-Jul-19 2,750.00 -2.85 -0.10% 2,782.75
2,738.00
2,756.72 2,462,200 485,600 24.57% 1,045,400
1,840,400
-43.20%
JUBLFOOD 25-Jul-19 1,257.00 12.80 1.03% 1,264.30
1,246.55
1,256.50 2,464,500 332,500 15.60% 1,787,500
1,984,500
-9.93%
ULTRACEMCO 25-Jul-19 4,628.00 3.90 0.08% 4,679.65
4,601.25
4,647.68 2,473,600 588,200 31.20% 1,080,600
886,000
21.96%
COLPAL 25-Jul-19 1,133.30 -6.05 -0.53% 1,152.60
1,133.00
1,142.14 2,478,700 801,500 47.79% 1,285,200
693,000
85.45%
CANBK 27-Jun-19 277.60 -1.50 -0.54% 284.30
276.15
278.69 2,494,000 -788,000 -24.01% 6,408,000
8,124,000
-21.12%
ACC 25-Jul-19 1,592.00 1.60 0.10% 1,597.90
1,577.30
1,589.01 2,497,200 417,200 20.06% 1,301,600
1,135,600
14.62%
CASTROLIND 27-Jun-19 136.50 -0.85 -0.62% 138.65
135.20
136.35 2,505,800 27,200 1.10% 3,617,600
4,324,800
-16.35%
BHARATFIN 27-Jun-19 920.80 11.55 1.27% 924.90
908.70
919.02 2,540,000 285,000 12.64% 1,012,000
1,770,500
-42.84%
HINDZINC 27-Jun-19 244.55 3.40 1.41% 245.60
239.30
242.43 2,556,800 160,000 6.68% 5,148,800
4,339,200
18.66%
PIDILITIND 25-Jul-19 1,234.00 0.85 0.07% 1,238.35
1,226.00
1,232.37 2,588,000 804,000 45.07% 1,368,000
1,303,500
4.95%
KOTAKBANK 27-Jun-19 1,481.50 -12.15 -0.81% 1,506.95
1,480.90
1,495.19 2,631,200 -219,600 -7.70% 4,613,600
4,378,800
5.36%
BAJFINANCE 27-Jun-19 3,642.30 6.25 0.17% 3,661.50
3,620.00
3,642.75 2,636,500 681,750 34.88% 3,229,250
2,586,500
24.85%
IBULHSGFIN 27-Jun-19 621.50 7.65 1.25% 642.80
615.25
629.54 2,649,500 -346,500 -11.57% 8,517,500
12,950,500
-34.23%
ARVIND 27-Jun-19 66.20 0.95 1.46% 68.90
65.45
67.38 2,664,000 -362,000 -11.96% 3,472,000
3,770,000
-7.90%
PCJEWELLER 27-Jun-19 44.45 -3.30 -6.91% 49.60
44.40
46.09 2,723,500 -4,634,500 -62.99% 14,501,500
15,073,500
-3.79%
RAYMOND 25-Jul-19 740.65 -14.25 -1.89% 761.65
733.00
747.20 2,747,200 846,400 44.53% 1,819,200
1,423,200
27.82%
DIVISLAB 25-Jul-19 1,609.00 3.20 0.20% 1,612.70
1,586.10
1,602.29 2,796,800 517,200 22.69% 980,800
1,150,800
-14.77%
TECHM 27-Jun-19 701.95 -18.00 -2.50% 719.25
692.00
703.89 2,799,600 208,800 8.06% 7,026,000
4,605,600
52.55%
HEROMOTOCO 25-Jul-19 2,581.60 19.25 0.75% 2,603.80
2,549.95
2,583.96 2,801,600 624,200 28.67% 1,287,000
1,035,800
24.25%
TATACHEM 25-Jul-19 627.30 8.00 1.29% 627.75
618.00
622.86 2,806,200 611,100 27.84% 2,157,300
1,966,500
9.70%
BERGEPAINT 25-Jul-19 318.25 -0.15 -0.05% 320.00
316.00
317.80 2,820,400 336,600 13.55% 1,040,600
959,200
8.49%
IRB 27-Jun-19 96.00 -5.50 -5.42% 103.35
94.55
99.76 2,848,000 -691,200 -19.53% 5,126,400
6,288,000
-18.47%
GODREJCP 27-Jun-19 668.20 -2.90 -0.43% 673.00
664.45
669.36 2,849,400 1,014,000 55.25% 2,472,600
2,205,600
12.11%
NATIONALUM 29-Aug-19 50.05 0.00 0.00% 50.45
49.65
50.09 2,850,000 330,000 13.10% 550,000
450,000
22.22%
YESBANK 29-Aug-19 113.70 -0.40 -0.35% 115.65
112.95
113.92 2,871,000 363,000 14.47% 1,091,200
1,348,600
-19.09%
UNIONBANK 27-Jun-19 76.90 -0.95 -1.22% 78.35
76.70
77.59 2,989,000 -3,843,000 -56.25% 12,859,000
21,161,000
-39.23%
MARUTI 25-Jul-19 6,526.20 -5.90 -0.09% 6,610.00
6,518.40
6,566.72 2,995,200 777,150 35.04% 1,756,425
1,219,500
44.03%
LUPIN 27-Jun-19 765.75 -1.85 -0.24% 774.35
755.00
765.89 3,002,300 798,700 36.25% 4,186,000
5,509,000
-24.02%
MCDOWELL-N 27-Jun-19 576.10 7.60 1.34% 577.80
566.95
573.46 3,042,500 435,000 16.68% 3,243,750
4,416,250
-26.55%
SYNDIBANK 27-Jun-19 41.50 -0.20 -0.48% 42.50
39.50
41.11 3,060,000 -2,520,000 -45.16% 6,615,000
19,140,000
-65.44%
PEL 25-Jul-19 1,925.00 57.50 3.08% 1,938.90
1,857.60
1,906.76 3,064,394 657,454 27.31% 2,319,964
2,095,880
10.69%
BIOCON 27-Jun-19 248.30 -4.90 -1.94% 253.20
247.80
250.51 3,067,200 -1,326,600 -30.19% 7,129,800
7,695,000
-7.35%
MARICO 27-Jun-19 370.80 -0.35 -0.09% 372.95
370.00
371.30 3,075,800 1,063,400 52.84% 2,555,800
3,608,800
-29.18%
MUTHOOTFIN 25-Jul-19 643.45 -0.90 -0.14% 648.40
638.25
644.01 3,093,000 618,000 24.97% 1,962,000
2,029,500
-3.33%
CIPLA 27-Jun-19 552.00 -5.75 -1.03% 563.30
551.10
558.38 3,116,000 -816,000 -20.75% 4,947,000
4,601,000
7.52%
PETRONET 27-Jun-19 249.20 3.60 1.47% 249.60
244.15
247.79 3,177,000 999,000 45.87% 4,674,000
5,871,000
-20.39%
CHOLAFIN 25-Jul-19 285.40 2.80 0.99% 291.50
279.00
285.42 3,180,000 980,000 44.55% 3,925,000
1,815,000
116.25%
KTKBANK 27-Jun-19 103.50 0.55 0.53% 107.20
100.95
104.36 3,360,500 -780,200 -18.84% 6,974,800
3,600,200
93.73%
M&MFIN 27-Jun-19 400.00 3.95 1.00% 400.80
393.60
397.07 3,432,500 1,043,750 43.69% 3,516,250
4,776,250
-26.38%
CGPOWER 27-Jun-19 29.50 -0.80 -2.64% 30.95
28.55
29.68 3,468,000 -1,512,000 -30.36% 6,384,000
6,792,000
-6.01%
ALBK 27-Jun-19 50.25 1.30 2.66% 51.25
46.85
48.77 3,484,000 -1,313,000 -27.37% 9,815,000
15,288,000
-35.80%
CADILAHC 27-Jun-19 237.80 -1.10 -0.46% 243.40
237.10
240.45 3,571,200 6,400 0.18% 6,124,800
7,619,200
-19.61%
MANAPPURAM 27-Jun-19 139.70 -2.20 -1.55% 145.30
139.55
141.68 3,636,000 -702,000 -16.18% 9,156,000
11,406,000
-19.73%
JINDALSTEL 27-Jun-19 147.25 -4.40 -2.90% 153.35
146.80
150.73 3,723,750 -6,234,750 -62.61% 18,112,500
18,850,500
-3.92%
TCS 27-Jun-19 2,252.65 -7.25 -0.32% 2,266.00
2,242.40
2,256.62 3,764,250 362,250 10.65% 3,516,500
4,142,250
-15.11%
INFRATEL 27-Jun-19 274.85 2.70 0.99% 278.50
271.90
275.91 3,774,000 1,052,000 38.65% 5,896,000
3,310,000
78.13%
CENTURYTEX 25-Jul-19 962.50 0.05 0.01% 973.00
950.55
962.72 3,775,800 298,200 8.57% 1,193,400
1,750,200
-31.81%
AUROPHARMA 27-Jun-19 612.25 -10.15 -1.63% 622.05
610.60
616.30 3,834,000 -95,000 -2.42% 7,539,000
12,897,000
-41.54%
HCLTECH 27-Jun-19 1,062.80 -18.00 -1.67% 1,084.20
1,060.55
1,073.44 3,876,600 1,277,500 49.15% 3,455,900
4,157,300
-16.87%
IGL 25-Jul-19 315.30 -0.15 -0.05% 319.50
311.75
316.18 3,918,750 827,750 26.78% 3,891,250
2,026,750
91.99%
HINDPETRO 27-Jun-19 289.35 0.10 0.03% 292.75
287.85
290.21 3,937,500 -218,400 -5.26% 7,843,500
10,997,700
-28.68%
IDEA 29-Aug-19 12.50 -0.05 -0.40% 12.80
12.45
12.63 3,976,000 1,148,000 40.59% 2,800,000
728,000
284.62%
VOLTAS 25-Jul-19 648.15 -0.25 -0.04% 651.50
644.30
647.47 4,000,000 775,000 24.03% 2,887,000
2,991,000
-3.48%
DABUR 27-Jun-19 401.15 7.00 1.78% 402.35
394.65
398.49 4,001,250 1,220,000 43.87% 4,776,250
3,845,000
24.22%
DRREDDY 25-Jul-19 2,561.85 -15.40 -0.60% 2,573.40
2,537.00
2,556.38 4,029,750 897,000 28.63% 1,538,000
1,845,750
-16.67%
TORNTPOWER 25-Jul-19 281.40 1.20 0.43% 283.40
278.00
280.33 4,128,000 684,000 19.86% 3,642,000
5,658,000
-35.63%
GSFC 27-Jun-19 89.60 -2.00 -2.18% 92.85
88.25
90.59 4,173,600 -51,700 -1.22% 2,331,200
2,425,200
-3.88%
TCS 29-Aug-19 2,280.00 0.00 0.00% 2,284.30
2,261.55
2,277.31 4,174,000 333,250 8.68% 416,750
121,750
242.30%
APOLLOTYRE 27-Jun-19 204.20 3.10 1.54% 204.70
200.40
202.51 4,203,000 -729,000 -14.78% 4,128,000
8,253,000
-49.98%
ICICIPRULI 25-Jul-19 374.45 0.80 0.21% 377.00
370.10
373.65 4,245,000 1,353,000 46.78% 3,133,500
2,509,500
24.87%
SRTRANSFIN 25-Jul-19 1,106.00 -2.25 -0.20% 1,108.00
1,094.00
1,103.66 4,291,200 837,000 24.23% 1,899,600
2,668,800
-28.82%
ZEEL 27-Jun-19 346.40 3.05 0.89% 348.00
337.50
342.11 4,319,900 560,300 14.90% 7,003,100
10,249,200
-31.67%
HDFCBANK 27-Jun-19 2,462.20 -1.30 -0.05% 2,495.55
2,457.50
2,475.33 4,337,750 -381,500 -8.08% 6,702,750
6,971,500
-3.85%
HINDUNILVR 27-Jun-19 1,774.50 10.50 0.60% 1,787.55
1,762.00
1,778.92 4,440,000 1,493,100 50.67% 3,288,300
2,803,500
17.29%
RELIANCE 29-Aug-19 1,287.40 -16.10 -1.24% 1,303.70
1,283.40
1,294.02 4,561,000 859,500 23.22% 1,071,500
1,402,500
-23.60%
JSWSTEEL 27-Jun-19 277.40 -0.25 -0.09% 281.15
275.70
278.12 4,587,000 -576,000 -11.16% 11,091,000
17,377,500
-36.18%
TATAGLOBAL 27-Jun-19 273.90 1.75 0.64% 279.00
269.60
272.65 4,659,750 -681,750 -12.76% 4,275,000
11,675,250
-63.38%
ADANIENT 27-Jun-19 153.25 -0.20 -0.13% 155.10
150.80
153.26 4,908,000 -464,000 -8.64% 8,228,000
10,384,000
-20.76%
LT 27-Jun-19 1,550.95 -2.00 -0.13% 1,569.00
1,542.45
1,560.04 4,956,750 851,250 20.73% 4,879,500
6,903,000
-29.31%
RBLBANK 25-Jul-19 636.00 3.45 0.55% 639.50
626.55
632.78 4,964,400 1,066,800 27.37% 3,384,000
3,430,800
-1.36%
GODREJCP 25-Jul-19 673.50 -2.00 -0.30% 676.25
668.70
673.03 5,122,400 1,744,000 51.62% 2,647,200
1,996,000
32.63%
UPL 27-Jun-19 943.65 -12.80 -1.34% 960.95
936.40
946.62 5,289,000 1,138,800 27.44% 6,940,200
6,055,800
14.60%
HAVELLS 25-Jul-19 795.90 6.95 0.88% 797.00
785.10
791.27 5,292,000 2,053,000 63.38% 3,613,000
3,059,000
18.11%
SUNTV 25-Jul-19 510.80 -16.75 -3.18% 528.50
503.55
513.22 5,399,000 1,016,000 23.18% 6,195,000
1,760,000
251.99%
UJJIVAN 25-Jul-19 301.15 5.45 1.84% 304.00
294.10
298.35 5,444,800 766,400 16.38% 4,785,600
4,518,400
5.91%
BAJFINANCE 25-Jul-19 3,662.00 11.85 0.32% 3,673.90
3,635.05
3,656.44 5,764,000 1,714,750 42.35% 3,207,750
1,901,000
68.74%
ARVIND 25-Jul-19 66.30 0.60 0.91% 69.05
66.15
67.58 5,844,000 402,000 7.39% 6,462,000
4,344,000
48.76%
LUPIN 25-Jul-19 765.00 -3.45 -0.45% 773.95
756.05
766.28 6,064,100 1,253,700 26.06% 3,273,900
3,338,300
-1.93%
HDFC 27-Jun-19 2,195.60 22.55 1.04% 2,197.15
2,160.85
2,186.96 6,242,000 1,831,500 41.53% 5,803,500
9,498,500
-38.90%
OIL 25-Jul-19 181.40 2.20 1.23% 181.70
179.05
180.55 6,281,352 1,050,291 20.08% 3,480,576
3,021,711
15.19%
DISHTV 27-Jun-19 28.40 0.90 3.27% 28.85
27.20
28.00 6,344,000 -9,072,000 -58.85% 28,128,000
55,984,000
-49.76%
ESCORTS 25-Jul-19 548.00 -7.65 -1.38% 584.40
543.40
554.26 6,374,500 1,656,600 35.11% 5,891,600
4,522,100
30.28%
ASIANPAINT 25-Jul-19 1,373.05 3.00 0.22% 1,377.30
1,368.15
1,373.71 6,409,800 1,676,400 35.42% 2,469,600
2,214,000
11.54%
DHFL 27-Jun-19 81.75 1.85 2.32% 83.10
78.80
81.48 6,478,500 793,500 13.96% 10,699,500
26,089,500
-58.99%
BANKINDIA 27-Jun-19 88.30 -0.65 -0.73% 89.65
87.40
88.44 6,672,000 -894,000 -11.82% 14,166,000
18,672,000
-24.13%
TVSMOTOR 25-Jul-19 428.50 0.65 0.15% 436.00
426.00
430.65 6,715,500 971,300 16.91% 3,845,600
3,407,800
12.85%
INDIACEM 27-Jun-19 106.65 -2.50 -2.29% 109.65
104.75
107.08 6,795,000 -2,088,000 -23.51% 6,219,000
11,754,000
-47.09%
BEL 27-Jun-19 115.50 1.00 0.87% 116.70
114.60
115.42 6,972,000 -696,000 -9.08% 13,584,000
11,826,000
14.87%
NCC 27-Jun-19 102.00 1.85 1.85% 102.90
100.40
101.79 6,976,000 -2,048,000 -22.70% 19,520,000
19,376,000
0.74%
ENGINERSIN 25-Jul-19 122.90 -0.70 -0.57% 124.30
122.00
123.43 7,134,600 1,334,000 23.00% 4,862,200
6,532,000
-25.56%
BHARATFORG 25-Jul-19 457.50 5.75 1.27% 459.85
451.00
455.44 7,167,600 1,410,000 24.49% 3,547,200
3,266,400
8.60%
INFRATEL 25-Jul-19 277.00 3.45 1.26% 280.20
273.70
277.50 7,180,000 2,262,000 45.99% 5,452,000
2,982,000
82.83%
MARICO 25-Jul-19 372.60 -0.55 -0.15% 375.15
372.05
373.30 7,183,800 1,622,400 29.17% 2,550,600
3,385,200
-24.65%
NBCC 27-Jun-19 60.75 -1.60 -2.57% 62.90
60.45
61.74 7,296,000 -984,000 -11.88% 12,528,000
17,912,000
-30.06%
CASTROLIND 25-Jul-19 137.20 -0.95 -0.69% 138.15
136.05
137.14 7,299,800 1,655,800 29.34% 4,015,400
4,324,800
-7.15%
LICHSGFIN 25-Jul-19 565.75 4.65 0.83% 571.85
559.30
564.97 7,467,900 1,329,900 21.67% 3,701,500
3,765,300
-1.69%
TATAMTRDVR 27-Jun-19 82.00 3.30 4.19% 82.85
78.45
80.50 7,569,600 1,409,800 22.89% 9,986,400
10,906,000
-8.43%
GLENMARK 25-Jul-19 453.30 -3.90 -0.85% 459.25
450.15
453.43 7,677,000 1,425,000 22.79% 3,849,000
4,124,000
-6.67%
HINDZINC 25-Jul-19 245.10 2.45 1.01% 246.70
241.05
243.69 7,705,600 1,139,200 17.35% 4,502,400
3,968,000
13.47%
EXIDEIND 25-Jul-19 205.70 1.50 0.73% 207.65
203.60
205.75 7,752,000 2,217,600 40.07% 5,491,200
2,930,400
87.39%
ADANIPORTS 27-Jun-19 406.50 -9.55 -2.30% 418.65
405.30
409.22 8,122,500 -155,000 -1.87% 11,210,000
8,467,500
32.39%
BPCL 27-Jun-19 392.15 0.85 0.22% 397.70
386.60
391.43 8,141,400 2,536,200 45.25% 9,878,400
6,568,200
50.40%
APOLLOTYRE 25-Jul-19 199.55 3.55 1.81% 199.75
195.30
197.62 8,301,000 816,000 10.90% 7,050,000
7,680,000
-8.20%
NIFTY 27-Jun-19 11,843.25 -21.15 -0.18% 11,914.70
11,827.00
11,877.64 8,314,200 -1,578,600 -15.96% 12,862,200
11,058,000
16.32%
IFCI 27-Jun-19 9.50 -1.05 -9.95% 10.65
9.50
10.01 8,365,000 -3,605,000 -30.12% 19,635,000
18,340,000
7.06%
MOTHERSUMI 27-Jun-19 121.45 2.30 1.93% 121.80
118.30
120.68 8,433,150 669,750 8.63% 15,184,800
13,377,900
13.51%
IDFCFIRSTB 27-Jun-19 42.70 -0.25 -0.58% 43.20
42.45
42.86 8,508,000 -16,512,000 -66.00% 37,164,000
45,456,000
-18.24%
TATAGLOBAL 25-Jul-19 272.45 -0.15 -0.06% 277.30
269.80
272.95 8,575,200 2,030,400 31.02% 9,171,900
15,033,600
-38.99%
L&TFH 27-Jun-19 116.10 0.25 0.22% 117.20
114.45
115.95 8,694,000 -1,368,000 -13.60% 18,886,500
21,807,000
-13.39%
TITAN 25-Jul-19 1,336.55 17.15 1.30% 1,339.50
1,315.00
1,329.73 8,781,750 1,500,750 20.61% 4,008,000
4,164,000
-3.75%
KOTAKBANK 25-Jul-19 1,492.45 -6.15 -0.41% 1,512.55
1,488.00
1,498.15 8,803,600 2,614,000 42.23% 5,239,600
3,409,200
53.69%
M&M 27-Jun-19 658.15 14.15 2.20% 659.45
644.55
654.13 8,957,000 2,932,000 48.66% 7,375,000
8,927,000
-17.39%
UPL 25-Jul-19 950.15 -12.20 -1.27% 966.95
942.00
952.90 9,276,600 2,481,000 36.51% 5,353,800
3,810,000
40.52%
RELCAPITAL 25-Jul-19 65.10 -1.70 -2.54% 70.45
60.95
65.44 9,522,000 3,684,000 63.10% 14,280,000
3,636,000
292.74%
COALINDIA 27-Jun-19 259.35 -1.25 -0.48% 261.50
257.95
260.02 9,556,800 -57,200 -0.59% 7,746,200
11,074,800
-30.06%
AXISBANK 27-Jun-19 800.45 11.05 1.40% 806.50
781.45
797.18 9,584,400 -1,966,800 -17.03% 28,894,800
22,076,400
30.89%
TCS 25-Jul-19 2,270.00 2.45 0.11% 2,273.20
2,252.40
2,265.07 9,603,000 1,897,000 24.62% 3,252,000
3,210,500
1.29%
MCDOWELL-N 25-Jul-19 577.10 5.70 1.00% 580.45
572.15
576.08 9,770,000 1,372,500 16.34% 2,736,250
3,241,250
-15.58%
BPCL 25-Jul-19 393.40 0.90 0.23% 399.25
388.60
392.97 9,901,800 4,005,000 67.92% 8,825,400
4,077,000
116.47%
HCLTECH 25-Jul-19 1,068.55 -17.65 -1.62% 1,089.50
1,066.00
1,078.04 10,109,400 2,536,800 33.50% 4,104,800
3,560,900
15.27%
INDUSINDBK 25-Jul-19 1,452.95 13.80 0.96% 1,465.90
1,438.45
1,455.08 10,250,800 2,021,200 24.56% 5,603,600
4,051,600
38.31%
CANBK 25-Jul-19 279.95 -0.75 -0.27% 283.35
277.65
280.25 10,264,000 2,252,000 28.11% 9,802,000
7,488,000
30.90%
AMBUJACEM 27-Jun-19 218.45 -0.80 -0.36% 219.55
216.70
218.18 10,350,000 2,870,000 38.37% 7,910,000
7,412,500
6.71%
PFC 27-Jun-19 135.80 -0.85 -0.62% 138.10
134.70
136.09 10,465,600 -2,697,000 -20.49% 19,368,800
22,977,200
-15.70%
TATASTEEL 27-Jun-19 510.70 -0.95 -0.19% 516.80
507.25
512.03 10,480,558 1,220,150 13.18% 21,166,950
24,364,804
-13.12%
M&MFIN 25-Jul-19 395.80 4.10 1.05% 396.40
389.95
392.83 10,572,500 2,108,750 24.92% 3,870,000
4,337,500
-10.78%
VEDL 27-Jun-19 176.80 -1.45 -0.81% 180.20
176.05
177.97 10,584,600 299,000 2.91% 19,044,000
33,743,300
-43.56%
IOC 27-Jun-19 156.55 1.50 0.97% 156.85
154.60
155.99 10,745,000 -595,000 -5.25% 9,355,500
16,593,500
-43.62%
CIPLA 25-Jul-19 555.30 -5.90 -1.05% 566.50
554.50
560.70 11,103,000 3,630,000 48.57% 5,445,000
3,820,000
42.54%
RECLTD 27-Jun-19 163.65 -0.15 -0.09% 165.95
162.15
163.84 11,238,000 2,094,000 22.90% 13,482,000
17,292,000
-22.03%
GAIL 27-Jun-19 306.65 -3.60 -1.16% 310.65
305.55
307.94 11,334,750 2,202,942 24.12% 14,001,750
8,849,106
58.23%
HINDUNILVR 25-Jul-19 1,787.25 13.75 0.78% 1,797.30
1,771.75
1,788.18 11,434,500 2,627,400 29.83% 3,808,500
2,673,600
42.45%
NATIONALUM 27-Jun-19 50.05 -0.05 -0.10% 50.55
49.75
50.21 11,440,000 -272,000 -2.32% 16,776,000
21,232,000
-20.99%
PETRONET 25-Jul-19 250.00 3.00 1.21% 250.80
245.70
249.08 11,667,000 2,361,000 25.37% 5,094,000
5,217,000
-2.36%
EQUITAS 25-Jul-19 121.25 0.20 0.17% 124.95
119.75
121.78 11,680,000 2,160,000 22.69% 10,108,000
10,604,000
-4.68%
DABUR 25-Jul-19 403.00 6.80 1.72% 404.80
396.80
400.92 11,886,250 2,732,500 29.85% 5,073,750
3,400,000
49.23%
LT 25-Jul-19 1,555.35 8.30 0.54% 1,563.00
1,542.75
1,553.80 11,923,500 2,414,250 25.39% 4,894,875
5,203,125
-5.92%
RELINFRA 25-Jul-19 56.90 -3.70 -6.11% 65.20
53.40
58.72 11,996,000 1,832,000 18.02% 26,164,000
19,392,000
34.92%
BHARTIARTL 27-Jun-19 348.55 2.35 0.68% 349.60
341.00
344.30 12,588,651 3,420,648 37.31% 11,779,764
14,293,422
-17.59%
RELIANCE 27-Jun-19 1,274.15 -22.45 -1.73% 1,297.75
1,272.65
1,285.75 12,632,500 817,500 6.92% 18,253,500
15,871,000
15.01%
BIOCON 25-Jul-19 248.90 -4.80 -1.89% 254.40
248.40
251.10 12,745,800 3,767,400 41.96% 7,457,400
5,871,600
27.01%
GRASIM 25-Jul-19 932.00 5.50 0.59% 944.20
922.80
934.93 12,945,750 2,142,750 19.83% 4,509,750
3,415,500
32.04%
HINDALCO 27-Jun-19 206.15 -2.65 -1.27% 210.70
205.95
208.01 12,988,500 2,537,500 24.28% 20,699,000
22,613,500
-8.47%
JISLJALEQS 27-Jun-19 27.40 -1.75 -6.00% 29.85
26.35
27.91 13,050,000 -2,313,000 -15.06% 21,843,000
15,678,000
39.32%
MANAPPURAM 25-Jul-19 140.70 -1.95 -1.37% 146.10
140.40
142.59 13,308,000 4,014,000 43.19% 14,868,000
11,376,000
30.70%
ASHOKLEY 27-Jun-19 88.00 2.00 2.33% 88.10
86.15
87.35 13,452,000 460,000 3.54% 31,720,000
35,444,000
-10.51%
SUNPHARMA 27-Jun-19 402.75 2.80 0.70% 405.40
394.95
400.69 13,640,000 2,836,900 26.26% 16,646,300
22,401,500
-25.69%
POWERGRID 27-Jun-19 207.70 -1.50 -0.72% 209.95
206.65
207.62 13,836,000 3,612,000 35.33% 14,892,000
26,900,000
-44.64%
DLF 27-Jun-19 185.55 0.75 0.41% 187.00
182.75
184.65 14,731,600 275,600 1.91% 24,892,400
27,099,800
-8.15%
WIPRO 27-Jun-19 282.10 -4.80 -1.67% 288.05
281.05
284.15 14,841,600 3,564,800 31.61% 16,614,400
10,518,400
57.96%
AUROPHARMA 25-Jul-19 614.50 -11.05 -1.77% 625.40
613.70
618.74 14,867,000 3,207,000 27.50% 7,350,000
7,963,000
-7.70%
TECHM 25-Jul-19 695.00 -14.65 -2.06% 711.65
683.50
694.83 14,990,400 4,020,000 36.64% 10,530,000
4,376,400
140.61%
AMBUJACEM 25-Jul-19 220.35 -0.05 -0.02% 220.95
217.80
219.45 15,272,500 6,015,000 64.97% 10,082,500
5,565,000
81.18%
HINDPETRO 25-Jul-19 290.15 -0.70 -0.24% 294.35
289.40
291.80 15,393,000 3,521,700 29.67% 8,334,900
9,498,300
-12.25%
TV18BRDCST 27-Jun-19 24.50 -0.20 -0.81% 25.95
23.60
24.94 16,016,000 -1,157,000 -6.74% 18,135,000
11,986,000
51.30%
TATAMOTORS 27-Jun-19 165.30 3.75 2.32% 168.05
161.15
164.56 16,106,000 -2,560,000 -13.71% 31,332,000
32,078,000
-2.33%
ADANIPORTS 25-Jul-19 410.70 -6.75 -1.62% 422.45
406.85
410.38 16,440,000 2,887,500 21.31% 9,897,500
5,845,000
69.33%
CADILAHC 25-Jul-19 236.60 -0.15 -0.06% 241.20
235.05
238.26 16,467,200 3,132,800 23.49% 7,019,200
6,044,800
16.12%
NMDC 27-Jun-19 113.10 0.35 0.31% 114.10
112.05
113.19 16,530,000 5,676,000 52.29% 16,314,000
11,862,000
37.53%
HDFCBANK 25-Jul-19 2,480.00 1.40 0.06% 2,504.00
2,471.00
2,485.91 16,912,750 3,642,750 27.45% 7,845,500
5,587,000
40.42%
BHEL 27-Jun-19 74.70 -0.50 -0.66% 75.55
74.25
74.95 17,430,000 -232,500 -1.32% 26,895,000
37,867,500
-28.98%
DHFL 25-Jul-19 73.95 -1.35 -1.79% 77.75
72.55
75.19 17,848,000 4,176,000 30.54% 17,084,000
20,348,000
-16.04%
IBULHSGFIN 25-Jul-19 628.50 11.40 1.85% 646.10
619.20
633.32 17,910,400 2,412,800 15.57% 13,632,000
11,236,800
21.32%
SBIN 27-Jun-19 362.15 3.75 1.05% 362.45
357.25
360.17 18,300,000 -1,428,000 -7.24% 59,343,000
47,214,000
25.69%
FEDERALBNK 27-Jun-19 109.00 4.40 4.21% 109.90
104.75
106.98 18,333,000 -994,000 -5.14% 24,801,000
20,496,000
21.00%
ICICIBANK 27-Jun-19 441.00 1.90 0.43% 443.70
437.75
440.93 18,514,375 -1,519,375 -7.58% 32,223,125
44,243,375
-27.17%
NIFTY 25-Jul-19 11,911.00 3.10 0.03% 11,955.75
11,881.00
11,924.96 19,074,900 7,405,575 63.46% 12,425,625
6,796,350
82.83%
TATAPOWER 27-Jun-19 68.65 0.00 0.00% 69.35
68.50
68.82 19,926,000 423,000 2.17% 19,404,000
25,452,000
-23.76%
M&M 25-Jul-19 654.65 15.70 2.46% 656.00
639.95
649.63 20,493,000 4,944,000 31.80% 7,397,000
7,641,000
-3.19%
IDBI 25-Jul-19 35.40 0.65 1.87% 35.80
34.20
34.87 21,552,000 360,000 1.70% 8,748,000
14,292,000
-38.79%
ZEEL 25-Jul-19 342.20 0.60 0.18% 345.30
336.10
340.67 21,654,100 3,283,800 17.88% 9,064,900
9,283,300
-2.35%
BEL 25-Jul-19 116.10 0.75 0.65% 117.50
115.35
116.23 22,092,000 5,178,000 30.61% 19,980,000
12,516,000
59.64%
GAIL 25-Jul-19 309.00 -2.70 -0.87% 312.30
308.25
309.85 22,968,204 9,062,466 65.17% 15,953,994
7,648,956
108.58%
YESBANK 27-Jun-19 112.20 -1.15 -1.01% 114.85
111.20
112.86 23,012,500 162,750 0.71% 42,645,750
69,917,750
-39.01%
INFY 27-Jun-19 730.45 -9.60 -1.30% 745.00
728.20
736.87 23,676,000 6,934,800 41.42% 18,642,000
18,465,600
0.96%
ONGC 27-Jun-19 170.60 2.70 1.61% 171.20
167.15
169.33 23,778,750 2,801,250 13.35% 18,465,000
21,236,250
-13.05%
NMDC 25-Jul-19 114.30 0.95 0.84% 114.85
113.20
113.89 24,876,000 9,798,000 64.98% 14,982,000
9,960,000
50.42%
SAIL 27-Jun-19 52.10 -0.60 -1.14% 52.70
51.45
52.04 26,676,000 -4,116,000 -13.37% 55,740,000
64,188,000
-13.16%
HDFC 25-Jul-19 2,194.40 26.55 1.22% 2,200.00
2,164.10
2,184.69 26,865,000 3,620,500 15.58% 7,256,000
8,565,500
-15.29%
BANKINDIA 25-Jul-19 89.00 -0.50 -0.56% 90.40
87.95
89.04 26,952,000 7,188,000 36.37% 21,942,000
19,314,000
13.61%
NBCC 25-Jul-19 61.20 -1.70 -2.70% 63.50
61.10
61.99 27,497,500 7,429,000 37.02% 22,287,000
17,238,000
29.29%
COALINDIA 25-Jul-19 260.85 -1.55 -0.59% 263.40
259.40
261.58 27,583,600 7,623,000 38.19% 13,956,800
10,318,000
35.27%
JINDALSTEL 25-Jul-19 148.65 -3.75 -2.46% 154.20
148.00
151.52 27,910,400 9,043,200 47.93% 30,947,200
18,364,800
68.51%
BANKBARODA 27-Jun-19 121.35 -0.15 -0.12% 122.90
120.15
121.72 28,292,000 996,000 3.65% 48,572,000
39,172,000
24.00%
MOTHERSUMI 25-Jul-19 122.30 2.45 2.04% 122.70
119.10
121.49 28,696,800 7,679,100 36.54% 18,714,300
14,714,700
27.18%
RECLTD 25-Jul-19 164.85 0.00 0.00% 167.10
163.30
164.75 29,022,000 6,462,000 28.64% 20,454,000
16,656,000
22.80%
ADANIPOWER 27-Jun-19 51.85 0.95 1.87% 51.85
51.00
51.32 29,260,000 -3,240,000 -9.97% 36,760,000
34,400,000
6.86%
ADANIENT 25-Jul-19 153.85 -0.65 -0.42% 155.85
151.70
154.12 29,568,000 2,652,000 9.85% 9,708,000
9,180,000
5.75%
TATAMTRDVR 25-Jul-19 82.10 2.95 3.73% 83.20
79.10
81.44 30,288,000 6,720,000 28.51% 18,642,000
11,532,000
61.65%
L&TFH 25-Jul-19 115.95 0.60 0.52% 116.70
114.10
115.55 30,892,500 6,070,500 24.46% 18,261,000
17,806,500
2.55%
WIPRO 25-Jul-19 284.30 -4.20 -1.46% 289.50
282.05
285.43 31,020,800 7,961,600 34.53% 18,220,800
9,488,000
92.04%
NCC 25-Jul-19 103.00 2.25 2.23% 103.55
101.00
102.45 31,064,000 6,592,000 26.94% 28,720,000
19,896,000
44.35%
POWERGRID 25-Jul-19 208.75 -1.55 -0.74% 211.05
207.65
208.75 31,188,000 8,588,000 38.00% 15,976,000
19,312,000
-17.27%
PFC 25-Jul-19 136.85 -0.75 -0.55% 139.00
135.80
137.08 31,682,000 8,072,400 34.19% 17,924,200
14,532,800
23.34%
UNIONBANK 25-Jul-19 77.95 -0.35 -0.45% 78.85
77.20
78.02 31,927,000 3,661,000 12.95% 19,103,000
19,943,000
-4.21%
TATASTEEL 25-Jul-19 501.85 -0.05 -0.01% 506.70
497.55
502.08 32,368,988 6,865,731 26.92% 19,003,571
13,893,795
36.78%
RPOWER 27-Jun-19 4.30 -0.15 -3.37% 4.75
4.25
4.39 33,408,000 -2,960,000 -8.14% 26,048,000
23,488,000
10.90%
ITC 27-Jun-19 273.45 -4.05 -1.46% 278.40
272.85
275.99 33,636,000 3,950,400 13.31% 33,172,800
26,176,800
26.73%
SOUTHBANK 27-Jun-19 12.80 -0.40 -3.03% 13.30
12.80
13.03 34,831,191 563,397 1.64% 28,832,670
12,792,426
125.39%
NTPC 27-Jun-19 140.20 -0.20 -0.14% 142.00
139.25
141.18 36,033,600 5,102,400 16.50% 23,107,200
36,033,600
-35.87%
HINDALCO 25-Jul-19 207.30 -2.55 -1.22% 211.60
207.05
208.93 36,039,500 8,043,000 28.73% 20,114,500
14,976,500
34.31%
BHARTIARTL 25-Jul-19 349.40 1.15 0.33% 352.50
343.50
347.30 36,262,941 8,790,399 32.00% 15,877,878
13,651,125
16.31%
PNB 27-Jun-19 77.95 -1.00 -1.27% 79.90
77.85
78.82 36,743,000 714,000 1.98% 72,828,000
58,674,000
24.12%
NATIONALUM 25-Jul-19 50.55 0.10 0.20% 50.90
50.15
50.56 36,750,000 8,350,000 29.40% 29,000,000
26,540,000
9.27%
IDFC 27-Jun-19 34.30 -1.10 -3.11% 36.50
34.00
34.94 37,052,400 -1,082,400 -2.84% 18,084,000
9,847,200
83.65%
IOC 25-Jul-19 158.20 2.15 1.38% 158.50
155.35
157.34 37,446,500 6,076,000 19.37% 12,526,500
14,612,500
-14.28%
FEDERALBNK 25-Jul-19 107.55 3.45 3.31% 108.30
104.35
106.54 41,097,000 7,581,000 22.62% 42,203,000
21,014,000
100.83%
RELIANCE 25-Jul-19 1,285.15 -16.20 -1.24% 1,302.55
1,280.70
1,290.79 41,720,500 11,608,000 38.55% 18,108,500
9,859,000
83.67%
AXISBANK 25-Jul-19 801.95 9.10 1.15% 809.80
785.10
800.16 41,826,000 10,878,000 35.15% 31,144,800
15,940,800
95.38%
BHEL 25-Jul-19 75.15 -0.60 -0.79% 76.10
74.85
75.47 41,887,500 8,385,000 25.03% 25,297,500
27,585,000
-8.29%
DLF 25-Jul-19 186.80 2.05 1.11% 186.80
182.40
184.59 45,099,600 6,602,400 17.15% 22,234,800
23,682,400
-6.11%
JSWSTEEL 25-Jul-19 275.65 0.55 0.20% 278.70
273.55
275.87 51,628,000 4,908,000 10.51% 13,286,000
16,140,000
-17.68%
VEDL 25-Jul-19 178.50 -0.85 -0.47% 181.20
177.55
178.97 52,944,000 7,932,000 17.62% 19,383,000
26,316,000
-26.35%
SUNPHARMA 25-Jul-19 406.25 4.10 1.02% 407.90
397.30
403.28 53,152,000 9,595,300 22.03% 15,915,900
17,177,600
-7.35%
TATAPOWER 25-Jul-19 69.20 0.15 0.22% 69.80
68.95
69.24 53,586,000 6,948,000 14.90% 20,430,000
27,378,000
-25.38%
INFY 25-Jul-19 737.60 -5.50 -0.74% 748.00
733.50
740.26 55,510,800 15,250,800 37.88% 22,436,400
17,346,000
29.35%
ONGC 25-Jul-19 171.25 2.45 1.45% 173.00
168.35
170.98 57,262,500 15,690,000 37.74% 26,250,000
19,383,750
35.42%
BANKBARODA 25-Jul-19 121.95 -0.45 -0.37% 123.80
121.25
122.67 63,400,500 19,345,500 43.91% 46,390,500
30,577,500
51.71%
NTPC 25-Jul-19 140.70 -0.45 -0.32% 142.70
139.95
141.58 64,320,000 19,166,400 42.45% 31,872,000
23,491,200
35.68%
ASHOKLEY 25-Jul-19 85.60 2.25 2.70% 86.15
83.50
84.86 68,952,000 9,498,000 15.98% 38,166,000
33,630,000
13.49%
TATAMOTORS 25-Jul-19 166.40 4.00 2.46% 169.20
162.00
165.85 69,132,000 17,682,000 34.37% 46,884,000
30,498,000
53.73%
SBIN 25-Jul-19 363.40 3.05 0.85% 364.25
359.10
361.92 75,222,000 16,638,000 28.40% 53,448,000
29,886,000
78.84%
GMRINFRA 27-Jun-19 15.30 -0.10 -0.65% 15.60
15.25
15.39 81,585,000 -7,380,000 -8.30% 160,875,000
95,400,000
68.63%
SUZLON 27-Jun-19 5.60 -0.35 -5.88% 6.25
5.25
5.71 83,068,000 -21,204,000 -20.34% 63,916,000
78,280,000
-18.35%
DISHTV 25-Jul-19 28.60 0.90 3.25% 29.15
27.40
28.30 90,342,000 10,990,000 13.85% 40,698,000
56,546,000
-28.03%
SAIL 25-Jul-19 52.55 -0.45 -0.85% 53.15
51.80
52.41 91,800,000 12,792,000 16.19% 77,448,000
61,704,000
25.52%
ICICIBANK 25-Jul-19 440.05 0.65 0.15% 443.20
437.75
440.60 93,539,875 14,539,250 18.40% 35,179,375
33,939,125
3.65%
ITC 25-Jul-19 276.10 -2.95 -1.06% 280.00
274.95
277.27 94,953,600 26,923,200 39.58% 40,509,600
23,452,800
72.73%
YESBANK 25-Jul-19 113.20 -0.35 -0.31% 115.25
112.10
113.39 103,958,800 18,367,800 21.46% 52,560,200
57,371,600
-8.39%
PNB 25-Jul-19 78.50 -0.85 -1.07% 80.30
78.30
79.19 107,632,000 30,394,000 39.35% 74,172,000
39,578,000
87.41%
IDFCFIRSTB 25-Jul-19 42.90 -0.10 -0.23% 43.20
42.65
42.92 109,992,000 12,060,000 12.31% 38,892,000
45,876,000
-15.22%
ADANIPOWER 25-Jul-19 52.05 0.70 1.36% 52.20
51.20
51.63 132,160,000 4,060,000 3.17% 35,480,000
25,960,000
36.67%
IDEA 27-Jun-19 12.30 0.00 0.00% 12.65
12.20
12.45 142,175,408 -13,549,976 -8.70% 192,580,524
144,360,888
33.40%
GMRINFRA 25-Jul-19 15.40 -0.15 -0.96% 15.75
15.35
15.51 164,295,000 40,455,000 32.67% 174,060,000
94,995,000
83.23%
IDEA 25-Jul-19 12.40 -0.05 -0.40% 12.75
12.30
12.51 360,668,000 103,208,000 40.09% 293,944,000
149,548,000
96.55%
Sections
Follow us on
Available On
PCI DSS Compliant