172@29@16@53!~!172@29@0@53!~!|stocks|fno|marketstats|futures|low_oi|homebody.php?opttopic=low_oi&optinst=allfut&sel_mth=all&sort_order=0!~!www|moneycontrol|com!~!|stocks|fno|marketstats|futures|low_oi|homebody.php!~!is_mobile=false
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Oct 30, 15:21
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
SHREECEM 31-Dec-20 21,711.00 -46.20 -0.21% 22,150.00
21,711.00
21,866.47 400 150 60.00% 3,300
100
3,200.00%
ICICIGI 31-Dec-20 1,228.10 -22.75 -1.82% 1,228.10
1,228.10
1,228.10 425 425 0.00% 425
0
-
PAGEIND 31-Dec-20 20,119.00 119.00 0.60% 20,157.70
20,019.00
20,084.65 510 210 70.00% 390
480
-18.75%
SIEMENS 28-Jan-21 1,262.00 -39.25 -3.02% 1,262.00
1,260.00
1,261.33 550 550 0.00% 1,650
0
-
BRITANNIA 28-Jan-21 3,500.45 -65.65 -1.84% 3,500.45
3,500.40
3,500.43 600 600 0.00% 600
0
-
MGL 28-Jan-21 825.30 4.40 0.54% 825.30
825.30
825.30 600 600 0.00% 600
0
-
TCS 28-Jan-21 2,663.85 6.25 0.24% 2,663.85
2,637.00
2,652.10 600 600 0.00% 900
0
-
HDFC 28-Jan-21 1,935.70 -16.95 -0.87% 1,958.35
1,930.00
1,942.53 900 900 0.00% 1,200
0
-
BOSCHLTD 31-Dec-20 11,620.00 -249.70 -2.10% 11,878.30
11,618.50
11,770.43 900 100 12.50% 550
250
120.00%
HEROMOTOCO 28-Jan-21 2,825.10 -96.30 -3.30% 2,900.00
2,813.00
2,836.41 1,200 1,200 0.00% 2,100
0
-
HINDUNILVR 28-Jan-21 2,095.05 -47.15 -2.20% 2,127.50
2,085.00
2,098.28 1,200 1,200 0.00% 1,500
0
-
MRF 31-Dec-20 65,385.80 -1,977.90 -2.94% 68,203.90
64,971.65
65,616.21 1,200 140 13.21% 2,420
1,310
84.73%
DRREDDY 28-Jan-21 4,931.80 -56.95 -1.14% 4,935.90
4,912.85
4,922.06 1,250 1,250 0.00% 1,625
0
-
MARUTI 28-Jan-21 6,995.35 -189.75 -2.64% 7,015.00
6,934.75
6,979.85 1,300 1,300 0.00% 1,900
0
-
UPL 28-Jan-21 459.00 4.45 0.98% 459.00
456.10
457.55 1,300 1,300 0.00% 2,600
0
-
IGL 28-Jan-21 405.00 -6.05 -1.47% 405.00
405.00
405.00 1,375 1,375 0.00% 1,375
0
-
SUNPHARMA 28-Jan-21 464.10 3.40 0.74% 464.10
464.10
464.10 1,400 1,400 0.00% 1,400
0
-
CONCOR 28-Jan-21 386.75 -0.80 -0.21% 386.75
386.75
386.75 1,563 1,563 0.00% 1,563
0
-
PVR 28-Jan-21 1,019.80 -54.65 -5.09% 1,035.00
981.00
1,017.00 1,628 1,628 0.00% 5,291
0
-
SRF 31-Dec-20 4,427.00 -38.05 -0.85% 4,561.85
4,363.70
4,463.32 2,000 500 33.33% 2,500
5,250
-52.38%
TATACHEM 28-Jan-21 323.45 -5.70 -1.73% 323.45
323.45
323.45 2,000 2,000 0.00% 2,000
0
-
APOLLOHOSP 28-Jan-21 2,128.00 22.40 1.06% 2,128.00
2,105.00
2,119.08 2,500 2,500 0.00% 5,000
0
-
ADANIPORTS 28-Jan-21 360.75 14.80 4.28% 360.75
360.75
360.75 2,500 2,500 0.00% 2,500
0
-
TATACONSUM 28-Jan-21 492.40 -4.30 -0.87% 499.80
492.40
496.80 2,700 2,700 0.00% 4,050
0
-
BAJFINANCE 28-Jan-21 3,292.15 -119.90 -3.51% 3,356.75
3,242.00
3,286.51 2,750 2,750 0.00% 5,250
0
-
INFRATEL 28-Jan-21 180.75 -5.15 -2.77% 180.75
180.75
180.75 2,800 2,800 0.00% 2,800
0
-
KOTAKBANK 28-Jan-21 1,526.20 -59.60 -3.76% 1,565.00
1,515.00
1,542.37 2,800 2,800 0.00% 4,800
0
-
TVSMOTOR 28-Jan-21 451.20 24.85 5.83% 451.55
451.20
451.37 2,800 2,800 0.00% 2,800
0
-
RBLBANK 28-Jan-21 174.50 -1.90 -1.08% 174.50
174.50
174.50 2,900 2,900 0.00% 2,900
0
-
AMBUJACEM 28-Jan-21 262.80 6.35 2.48% 264.20
262.80
263.50 3,000 3,000 0.00% 6,000
0
-
INFY 28-Jan-21 1,066.75 -18.30 -1.69% 1,068.85
1,063.00
1,066.15 3,000 3,000 0.00% 4,200
0
-
DLF 28-Jan-21 155.50 0.95 0.61% 156.95
155.50
155.98 3,300 3,300 0.00% 9,900
0
-
TATASTEEL 28-Jan-21 401.00 -4.20 -1.04% 402.00
401.00
401.33 3,400 3,400 0.00% 5,100
0
-
LT 28-Jan-21 920.00 -23.35 -2.48% 927.00
920.00
921.71 3,450 3,450 0.00% 3,450
0
-
HDFCBANK 28-Jan-21 1,183.00 -15.45 -1.29% 1,197.00
1,178.75
1,185.61 3,850 3,850 0.00% 8,250
0
-
RAMCOCEM 31-Dec-20 806.25 24.35 3.11% 806.25
801.10
803.56 5,100 2,550 100.00% 3,400
0
-
BPCL 28-Jan-21 359.55 14.50 4.20% 359.55
352.00
355.28 5,400 5,400 0.00% 5,400
0
-
GAIL 28-Jan-21 84.80 0.55 0.65% 84.80
84.50
84.65 6,100 6,100 0.00% 12,200
0
-
IBULHSGFIN 28-Jan-21 140.00 -1.30 -0.92% 142.30
140.00
141.15 6,200 6,200 0.00% 6,200
0
-
RELIANCE 28-Jan-21 2,070.20 24.10 1.18% 2,073.00
2,040.00
2,059.58 6,250 6,250 0.00% 12,000
0
-
COFORGE 31-Dec-20 2,216.95 -13.10 -0.59% 2,252.00
2,207.30
2,226.09 6,375 1,875 41.67% 5,250
0
-
BANKNIFTY 28-Jan-21 24,000.00 -320.15 -1.32% 24,321.35
23,650.00
23,973.30 6,475 6,475 0.00% 13,300
0
-
NESTLEIND 31-Dec-20 17,111.35 224.80 1.33% 17,220.50
16,920.30
17,131.89 6,550 250 3.97% 1,350
1,600
-15.63%
SIEMENS 31-Dec-20 1,276.20 2.65 0.21% 1,287.00
1,259.35
1,270.04 7,150 3,300 85.71% 4,950
550
800.00%
AXISBANK 28-Jan-21 490.50 -8.05 -1.61% 505.00
490.50
500.00 7,200 7,200 0.00% 7,200
0
-
BEL 28-Jan-21 88.80 1.30 1.49% 88.80
88.80
88.80 7,600 7,600 0.00% 7,600
0
-
ONGC 28-Jan-21 66.00 0.95 1.46% 66.00
66.00
66.00 7,700 7,700 0.00% 7,700
0
-
ASHOKLEY 28-Jan-21 78.60 -2.55 -3.14% 78.60
78.60
78.60 9,000 9,000 0.00% 9,000
0
-
BALKRISIND 31-Dec-20 1,345.00 -2.50 -0.19% 1,359.15
1,345.00
1,348.42 9,200 1,200 15.00% 2,800
6,400
-56.25%
BAJAJ-AUTO 31-Dec-20 2,897.40 -40.60 -1.38% 2,969.00
2,894.00
2,935.22 9,250 5,000 117.65% 10,500
6,250
68.00%
UBL 31-Dec-20 928.00 13.75 1.50% 928.00
912.05
917.78 9,800 -700 -6.67% 2,100
2,800
-25.00%
JUBLFOOD 31-Dec-20 2,184.85 -32.15 -1.45% 2,230.95
2,184.85
2,215.31 10,500 0 0.00% 750
4,500
-83.33%
NAUKRI 31-Dec-20 3,540.00 -79.85 -2.21% 3,732.40
3,536.45
3,640.54 10,750 3,250 43.33% 34,750
5,750
504.35%
PEL 31-Dec-20 1,268.65 46.30 3.79% 1,270.05
1,234.20
1,256.08 11,550 -2,200 -16.00% 15,400
20,900
-26.32%
MFSL 31-Dec-20 591.30 0.00 0.00% 0.00
0.00
0.00 11,700 0 0.00% 0
1,300
-
ICICIBANK 28-Jan-21 396.70 -7.00 -1.73% 405.25
390.95
395.67 12,375 12,375 0.00% 20,625
0
-
AMARAJABAT 31-Dec-20 764.75 21.05 2.83% 767.00
754.15
762.43 13,000 0 0.00% 21,000
14,000
50.00%
GODREJPROP 31-Dec-20 1,030.85 47.40 4.82% 1,040.00
999.00
1,022.27 13,000 5,850 81.82% 18,850
1,950
866.67%
HINDPETRO 28-Jan-21 187.05 5.75 3.17% 187.05
183.45
185.61 13,500 13,500 0.00% 21,600
0
-
MOTHERSUMI 28-Jan-21 106.75 -1.65 -1.52% 107.90
106.75
107.32 14,000 14,000 0.00% 14,000
0
-
MUTHOOTFIN 28-Jan-21 1,242.30 -7.65 -0.61% 1,250.00
1,218.00
1,232.87 14,250 14,250 0.00% 18,000
0
-
NIFTY 28-Jan-21 11,678.95 -102.40 -0.87% 11,767.05
11,550.00
11,636.82 15,000 15,000 0.00% 44,775
0
-
MINDTREE 31-Dec-20 1,320.05 4.90 0.37% 1,340.00
1,315.25
1,324.43 15,200 800 5.56% 9,600
1,600
500.00%
BERGEPAINT 31-Dec-20 625.80 -10.10 -1.59% 635.60
625.80
631.95 15,400 2,200 16.67% 5,500
13,200
-58.33%
APOLLOHOSP 31-Dec-20 2,115.70 43.15 2.08% 2,129.90
2,078.00
2,114.15 16,500 2,000 13.79% 18,000
13,000
38.46%
HINDALCO 28-Jan-21 170.00 0.50 0.29% 171.50
170.00
171.12 17,200 17,200 0.00% 17,200
0
-
GRASIM 31-Dec-20 776.85 1.85 0.24% 791.25
776.85
781.20 18,050 1,900 11.76% 5,700
3,800
50.00%
VOLTAS 31-Dec-20 702.90 -0.55 -0.08% 709.15
702.90
705.54 19,000 -1,000 -5.00% 13,000
15,000
-13.33%
ACC 31-Dec-20 1,654.15 -5.70 -0.34% 1,700.45
1,632.00
1,673.73 20,000 1,500 8.11% 49,500
11,500
330.43%
ULTRACEMCO 31-Dec-20 4,592.45 -7.35 -0.16% 4,691.75
4,560.00
4,623.70 20,000 14,200 244.83% 20,400
5,400
277.78%
BAJAJFINSV 31-Dec-20 5,610.10 -37.45 -0.66% 5,676.05
5,530.00
5,612.11 20,750 3,250 18.57% 11,750
17,500
-32.86%
COALINDIA 28-Jan-21 113.55 1.65 1.47% 114.75
113.50
113.87 21,000 21,000 0.00% 25,200
0
-
HAVELLS 31-Dec-20 724.25 -1.75 -0.24% 741.75
714.20
727.49 21,000 6,000 40.00% 21,000
32,000
-34.38%
TATAMOTORS 28-Jan-21 134.20 1.05 0.79% 134.20
131.75
133.20 22,800 22,800 0.00% 85,500
0
-
BATAINDIA 31-Dec-20 1,312.00 4.55 0.35% 1,317.00
1,292.00
1,303.78 23,650 2,750 13.16% 12,650
12,650
0.00%
TORNTPHARM 31-Dec-20 2,575.05 51.45 2.04% 2,575.05
2,535.00
2,552.23 23,750 -250 -1.04% 3,500
20,000
-82.50%
GODREJCP 31-Dec-20 666.00 -21.05 -3.06% 679.80
663.30
670.57 24,000 5,000 26.32% 17,000
7,000
142.86%
PIDILITIND 31-Dec-20 1,578.85 -19.15 -1.20% 1,594.35
1,574.65
1,583.31 24,000 2,500 11.63% 12,000
23,000
-47.83%
VEDL 28-Jan-21 94.55 -1.80 -1.87% 96.60
94.55
95.56 24,800 24,800 0.00% 24,800
0
-
MRF 26-Nov-20 65,214.65 -2,067.50 -3.07% 68,206.75
64,508.50
65,793.90 25,460 1,170 4.82% 22,660
28,560
-20.66%
BHARTIARTL 28-Jan-21 441.30 -13.80 -3.03% 454.30
433.75
444.36 25,914 25,914 0.00% 40,722
0
-
INDIGO 31-Dec-20 1,310.25 -25.30 -1.89% 1,343.05
1,302.85
1,317.67 28,000 3,500 14.29% 31,500
28,500
10.53%
HEROMOTOCO 31-Dec-20 2,816.20 -90.20 -3.10% 2,908.45
2,804.30
2,859.33 29,100 10,800 59.02% 38,400
22,200
72.97%
ITC 28-Jan-21 166.70 1.30 0.79% 167.30
165.00
165.79 32,000 32,000 0.00% 35,200
0
-
PNB 28-Jan-21 27.00 0.15 0.56% 27.10
27.00
27.05 32,000 32,000 0.00% 32,000
0
-
CONCOR 31-Dec-20 385.00 1.00 0.26% 395.00
384.25
389.30 32,823 6,252 23.53% 20,319
6,252
225.00%
MGL 31-Dec-20 822.50 2.60 0.32% 825.35
812.00
821.20 33,000 600 1.85% 4,800
11,400
-57.89%
SBIN 28-Jan-21 191.40 0.90 0.47% 193.50
188.00
190.86 33,000 33,000 0.00% 105,000
0
-
ZEEL 28-Jan-21 190.05 9.25 5.12% 191.95
187.55
190.03 33,000 33,000 0.00% 45,000
0
-
MUTHOOTFIN 31-Dec-20 1,237.65 -7.75 -0.62% 1,241.30
1,210.00
1,225.28 33,750 -3,000 -8.16% 31,500
27,750
13.51%
EICHERMOT 31-Dec-20 2,098.00 -43.80 -2.05% 2,135.80
2,074.00
2,093.44 33,950 1,050 3.19% 49,700
6,650
647.37%
DRREDDY 31-Dec-20 4,910.00 -53.15 -1.07% 4,990.00
4,894.85
4,946.02 34,375 7,125 26.15% 43,375
41,500
4.52%
SUNTV 31-Dec-20 426.20 3.35 0.79% 427.40
413.45
421.42 37,500 3,000 8.70% 33,000
16,500
100.00%
MARUTI 31-Dec-20 6,982.35 -158.50 -2.22% 7,144.20
6,907.40
6,968.61 38,200 6,900 22.04% 70,300
59,900
17.36%
BRITANNIA 31-Dec-20 3,498.10 -11.90 -0.34% 3,556.35
3,472.00
3,497.07 40,800 12,400 43.66% 16,000
3,400
370.59%
SBILIFE 31-Dec-20 771.00 5.30 0.69% 776.85
760.00
767.87 41,250 2,250 5.77% 19,500
18,000
8.33%
TVSMOTOR 31-Dec-20 450.30 29.25 6.95% 458.00
433.00
449.59 44,800 5,600 14.29% 131,600
25,200
422.22%
ICICIPRULI 31-Dec-20 403.80 -5.05 -1.24% 409.45
401.55
406.45 45,000 12,000 36.36% 31,500
18,000
75.00%
TITAN 31-Dec-20 1,168.00 -13.95 -1.18% 1,190.35
1,168.00
1,176.89 45,000 3,750 9.09% 28,500
63,750
-55.29%
TORNTPOWER 31-Dec-20 310.05 1.85 0.60% 310.05
306.05
308.38 45,000 -3,000 -6.25% 9,000
6,000
50.00%
CADILAHC 31-Dec-20 418.40 6.10 1.48% 420.00
411.00
415.19 46,200 6,600 16.67% 24,200
19,800
22.22%
ESCORTS 31-Dec-20 1,207.00 10.75 0.90% 1,215.50
1,177.00
1,197.23 46,200 5,500 13.51% 21,450
60,500
-64.55%
DABUR 31-Dec-20 512.00 -8.65 -1.66% 523.60
510.00
515.67 46,250 12,500 37.04% 33,750
20,000
68.75%
GLENMARK 31-Dec-20 477.45 5.05 1.07% 477.80
472.00
475.13 50,600 0 0.00% 17,250
41,400
-58.33%
NTPC 28-Jan-21 86.60 -0.75 -0.86% 88.20
86.45
87.69 51,300 51,300 0.00% 68,400
0
-
BHARATFORG 31-Dec-20 454.55 -1.40 -0.31% 458.45
450.00
453.30 54,000 9,000 20.00% 16,500
31,500
-47.62%
ICICIGI 26-Nov-20 1,238.80 -7.45 -0.60% 1,245.05
1,220.10
1,235.82 57,375 57,375 0.00% 85,850
0
-
HDFCLIFE 31-Dec-20 591.05 1.15 0.19% 600.05
586.50
593.44 63,800 4,400 7.41% 22,000
11,000
100.00%
MARICO 31-Dec-20 356.05 -6.15 -1.70% 362.20
356.05
359.46 64,000 4,000 6.67% 48,000
60,000
-20.00%
PAGEIND 26-Nov-20 20,095.80 156.45 0.78% 20,293.95
19,720.00
20,123.26 71,370 1,140 1.62% 115,590
123,150
-6.14%
DIVISLAB 31-Dec-20 3,150.75 28.50 0.91% 3,162.25
3,061.30
3,106.97 71,400 19,800 38.37% 39,400
14,000
181.43%
ADANIENT 31-Dec-20 342.25 9.65 2.90% 348.55
332.60
339.94 72,000 20,000 38.46% 80,000
44,000
81.82%
KOTAKBANK 31-Dec-20 1,540.55 -21.60 -1.38% 1,566.00
1,514.80
1,537.30 74,000 18,400 33.09% 96,800
88,400
9.50%
SRTRANSFIN 31-Dec-20 688.15 -10.45 -1.50% 727.00
667.00
693.58 75,371 22,678 43.04% 93,380
22,678
311.76%
BANKNIFTY 31-Dec-20 23,970.00 -155.85 -0.65% 24,290.00
23,601.30
23,929.42 75,725 6,075 8.72% 133,150
84,275
57.99%
TATACHEM 31-Dec-20 325.80 -3.95 -1.20% 325.80
314.10
320.94 76,000 16,000 26.67% 90,000
42,000
114.29%
COLPAL 31-Dec-20 1,519.65 -7.30 -0.48% 1,541.00
1,510.55
1,527.43 78,400 22,400 40.00% 37,100
18,900
96.30%
ADANIPORTS 31-Dec-20 361.00 15.60 4.52% 363.90
345.30
357.82 80,000 17,500 28.00% 162,500
45,000
261.11%
CUMMINSIND 31-Dec-20 436.00 -2.00 -0.46% 446.50
432.65
438.06 80,400 3,600 4.69% 8,400
24,000
-65.00%
PVR 31-Dec-20 1,026.70 -9.15 -0.88% 1,050.00
990.00
1,015.63 85,877 5,698 7.11% 54,945
38,665
42.11%
HINDUNILVR 31-Dec-20 2,082.15 -51.20 -2.40% 2,136.75
2,077.10
2,105.52 91,500 51,900 131.06% 124,200
31,500
294.29%
LUPIN 31-Dec-20 914.70 -17.35 -1.86% 931.40
914.70
921.79 91,800 25,500 38.46% 83,300
54,400
53.13%
CHOLAFIN 31-Dec-20 270.00 20.55 8.24% 271.90
259.85
267.72 97,500 30,000 44.44% 137,500
80,000
71.88%
AUROPHARMA 31-Dec-20 780.00 9.55 1.24% 782.00
764.65
770.74 99,450 3,250 3.38% 125,450
143,000
-12.27%
MCDOWELL-N 31-Dec-20 506.15 -2.55 -0.50% 513.60
503.50
506.98 101,250 5,000 5.19% 22,500
106,250
-78.82%
ASIANPAINT 31-Dec-20 2,217.25 -13.40 -0.60% 2,245.00
2,201.10
2,216.06 101,400 31,800 45.69% 87,900
50,400
74.40%
EXIDEIND 31-Dec-20 159.30 1.35 0.85% 159.30
156.30
157.97 104,400 10,800 11.54% 43,200
61,200
-29.41%
AMBUJACEM 31-Dec-20 259.95 4.80 1.88% 266.20
255.15
261.31 111,000 12,000 12.12% 189,000
21,000
800.00%
M&M 31-Dec-20 594.65 -0.95 -0.16% 604.45
591.00
598.78 113,400 46,200 68.75% 123,200
64,400
91.30%
PETRONET 31-Dec-20 228.20 -1.10 -0.48% 233.50
228.20
230.47 117,000 30,000 34.48% 63,000
27,000
133.33%
IOC 28-Jan-21 79.50 0.35 0.44% 81.55
79.50
80.74 123,500 123,500 0.00% 136,500
0
-
BAJFINANCE 31-Dec-20 3,296.00 -70.95 -2.11% 3,382.35
3,240.00
3,293.47 125,250 27,250 27.81% 226,750
81,500
178.22%
TECHM 31-Dec-20 816.65 7.45 0.92% 821.00
807.60
813.85 132,000 72,000 120.00% 124,800
43,200
188.89%
SHREECEM 26-Nov-20 21,680.00 -5.10 -0.02% 22,114.00
21,511.50
21,809.32 133,850 1,650 1.25% 67,850
87,650
-22.59%
INFRATEL 31-Dec-20 185.10 2.65 1.45% 185.10
177.75
181.53 134,400 5,600 4.35% 67,200
36,400
84.62%
IGL 31-Dec-20 404.10 -3.95 -0.97% 412.20
402.50
405.05 138,875 20,625 17.44% 49,500
38,500
28.57%
HCLTECH 31-Dec-20 847.20 4.25 0.50% 860.30
836.70
848.62 142,100 16,100 12.78% 106,400
79,800
33.33%
TCS 31-Dec-20 2,662.80 29.85 1.13% 2,676.30
2,627.75
2,650.04 145,800 10,500 7.76% 79,200
57,600
37.50%
HDFC 31-Dec-20 1,931.05 -17.95 -0.92% 1,954.45
1,915.60
1,932.07 149,400 102,000 215.19% 149,100
35,400
321.19%
IDFCFIRSTB 28-Jan-21 29.80 -1.05 -3.40% 30.90
29.80
30.54 152,000 152,000 0.00% 190,000
0
-
CIPLA 31-Dec-20 757.10 -9.10 -1.19% 769.75
751.00
760.89 152,100 48,100 46.25% 105,300
72,800
44.64%
INDUSINDBK 31-Dec-20 590.10 -1.75 -0.30% 604.80
580.00
592.15 152,800 27,200 21.66% 251,200
216,800
15.87%
BOSCHLTD 26-Nov-20 11,638.75 -152.85 -1.30% 11,948.65
11,559.40
11,709.08 156,000 7,750 5.23% 57,050
78,450
-27.28%
JINDALSTEL 31-Dec-20 194.60 5.60 2.96% 195.30
188.05
191.75 165,000 45,000 37.50% 220,000
65,000
238.46%
HDFCBANK 31-Dec-20 1,186.00 -4.55 -0.38% 1,198.00
1,175.00
1,187.78 167,200 24,200 16.92% 160,050
148,500
7.78%
LICHSGFIN 31-Dec-20 284.50 -3.90 -1.35% 288.90
281.35
285.12 170,000 20,000 13.33% 100,000
144,000
-30.56%
JSWSTEEL 31-Dec-20 311.05 1.80 0.58% 314.00
305.40
310.31 175,500 35,100 25.00% 97,200
124,200
-21.74%
APOLLOTYRE 31-Dec-20 140.50 -2.90 -2.02% 144.20
137.90
140.94 180,000 50,000 38.46% 170,000
160,000
6.25%
IBULHSGFIN 31-Dec-20 140.65 -0.45 -0.32% 143.95
138.50
140.80 189,100 40,300 27.08% 89,900
86,800
3.57%
UPL 31-Dec-20 457.50 3.75 0.83% 459.80
449.00
454.77 195,000 26,000 15.38% 94,900
71,500
32.73%
BIOCON 31-Dec-20 404.80 0.60 0.15% 409.35
400.40
405.37 216,200 25,300 13.25% 92,000
57,500
60.00%
BANDHANBNK 31-Dec-20 290.00 -5.15 -1.74% 294.50
289.20
291.75 219,600 1,800 0.83% 88,200
144,000
-38.75%
MANAPPURAM 31-Dec-20 156.35 -1.50 -0.95% 158.30
153.70
156.24 234,000 60,000 34.48% 132,000
102,000
29.41%
ZEEL 31-Dec-20 188.80 8.35 4.63% 190.30
181.30
186.25 258,000 30,000 13.16% 402,000
246,000
63.41%
M&MFIN 31-Dec-20 123.10 1.65 1.36% 123.35
119.45
121.80 261,744 6,888 2.70% 65,436
130,872
-50.00%
DLF 31-Dec-20 158.95 4.50 2.91% 160.00
154.70
157.08 277,200 42,900 18.31% 293,700
227,700
28.99%
TATASTEEL 31-Dec-20 411.40 6.20 1.53% 413.90
396.55
406.80 289,000 88,400 44.07% 363,800
285,600
27.38%
PFC 31-Dec-20 87.00 1.60 1.87% 87.00
84.85
86.38 303,800 37,200 13.95% 328,600
223,200
47.22%
MOTHERSUMI 31-Dec-20 106.60 -1.25 -1.16% 106.60
104.50
105.13 322,000 42,000 15.00% 203,000
119,000
70.59%
GMRINFRA 31-Dec-20 23.60 -0.60 -2.48% 23.80
23.60
23.70 337,500 22,500 7.14% 90,000
90,000
0.00%
HINDALCO 31-Dec-20 171.30 2.20 1.30% 172.45
167.90
170.40 339,700 34,400 11.27% 301,000
313,900
-4.11%
POWERGRID 31-Dec-20 170.20 -1.20 -0.70% 170.65
169.20
169.90 352,000 104,000 41.94% 208,000
96,000
116.67%
BPCL 31-Dec-20 353.70 10.15 2.95% 359.25
344.45
353.34 356,400 27,000 8.20% 205,200
424,800
-51.69%
SUNPHARMA 31-Dec-20 468.00 8.25 1.79% 470.80
458.55
464.29 390,600 35,000 9.84% 480,200
299,600
60.28%
VEDL 31-Dec-20 96.25 -0.05 -0.05% 96.35
94.00
95.35 396,800 43,400 12.28% 136,400
328,600
-58.49%
RBLBANK 31-Dec-20 174.00 -0.65 -0.37% 178.90
171.70
174.83 397,800 39,000 10.87% 434,200
408,200
6.37%
INFY 31-Dec-20 1,066.05 -15.40 -1.42% 1,087.60
1,057.15
1,068.70 401,400 115,800 40.55% 418,800
228,000
83.68%
NESTLEIND 26-Nov-20 17,134.85 227.40 1.34% 17,328.75
16,891.30
17,171.78 464,300 32,550 7.54% 176,800
178,500
-0.95%
COFORGE 26-Nov-20 2,201.25 -8.25 -0.37% 2,285.05
2,166.55
2,230.67 472,875 142,125 42.97% 996,750
85,875
1,060.70%
LT 31-Dec-20 916.95 -4.45 -0.48% 931.00
910.00
917.62 484,550 204,050 72.75% 334,950
397,650
-15.77%
GAIL 31-Dec-20 84.50 0.50 0.60% 85.00
83.15
84.32 494,100 79,300 19.12% 366,000
158,600
130.77%
TATACONSUM 31-Dec-20 492.50 -1.60 -0.32% 500.00
489.55
494.29 518,400 40,500 8.47% 87,750
175,500
-50.00%
HINDPETRO 31-Dec-20 187.00 7.15 3.98% 188.00
182.35
185.31 534,600 108,000 25.32% 488,700
634,500
-22.98%
SRF 26-Nov-20 4,418.30 -33.05 -0.74% 4,558.95
4,350.05
4,452.16 535,500 12,750 2.44% 523,375
439,250
19.15%
AXISBANK 31-Dec-20 496.30 -0.60 -0.12% 503.25
483.90
493.54 540,000 333,600 161.63% 936,000
694,800
34.72%
NMDC 31-Dec-20 82.15 0.95 1.17% 83.60
80.85
81.93 556,100 60,300 12.16% 368,500
120,600
205.56%
NIFTY 31-Dec-20 11,669.70 -14.15 -0.12% 11,756.50
11,535.00
11,635.50 584,775 32,700 5.92% 438,525
612,300
-28.38%
L&TFH 31-Dec-20 64.75 1.30 2.05% 66.00
63.90
64.66 666,400 251,600 60.66% 435,200
156,400
178.26%
TATAPOWER 31-Dec-20 52.55 0.05 0.10% 52.75
51.95
52.29 688,500 13,500 2.00% 121,500
297,000
-59.09%
RELIANCE 31-Dec-20 2,072.90 32.65 1.60% 2,077.00
2,031.85
2,050.60 711,545 105,545 17.42% 801,940
413,090
94.13%
GODREJPROP 26-Nov-20 1,031.70 37.75 3.80% 1,042.80
993.00
1,021.95 712,400 127,400 21.78% 2,072,850
822,250
152.09%
ICICIBANK 31-Dec-20 395.35 -6.60 -1.64% 404.65
389.70
396.90 743,875 280,500 60.53% 789,250
818,125
-3.53%
NAUKRI 26-Nov-20 3,567.85 -39.85 -1.10% 3,738.00
3,501.85
3,628.34 780,000 76,750 10.91% 924,500
611,500
51.19%
BEL 31-Dec-20 87.45 0.10 0.11% 89.90
86.70
88.30 843,600 395,200 88.14% 957,600
349,600
173.91%
CANBK 31-Dec-20 83.70 -0.85 -1.01% 86.50
82.00
83.43 875,000 365,000 71.57% 820,000
265,000
209.43%
RECLTD 31-Dec-20 102.85 2.15 2.14% 104.80
100.40
102.20 912,000 612,000 204.00% 1,296,000
246,000
426.83%
BANKBARODA 31-Dec-20 41.95 -1.30 -3.01% 43.50
41.60
42.23 934,800 65,600 7.55% 475,600
664,200
-28.40%
NATIONALUM 31-Dec-20 30.15 -0.15 -0.50% 31.20
30.15
30.62 952,000 357,000 60.00% 680,000
357,000
90.48%
AMARAJABAT 26-Nov-20 765.60 21.05 2.83% 771.70
748.95
764.20 954,000 -26,000 -2.65% 2,138,000
1,158,000
84.63%
ASHOKLEY 31-Dec-20 79.35 -1.50 -1.86% 81.90
78.45
79.71 1,062,000 126,000 13.46% 594,000
423,000
40.43%
WIPRO 31-Dec-20 335.25 2.80 0.84% 338.30
333.45
335.82 1,088,000 195,200 21.86% 636,800
195,200
226.23%
TORNTPHARM 26-Nov-20 2,558.70 29.50 1.17% 2,579.10
2,525.95
2,552.37 1,090,750 9,750 0.90% 810,000
1,013,500
-20.08%
BRITANNIA 26-Nov-20 3,489.15 -52.35 -1.48% 3,556.80
3,470.05
3,504.50 1,128,200 63,600 5.97% 472,000
643,200
-26.62%
BAJAJFINSV 26-Nov-20 5,594.00 -35.05 -0.62% 5,669.95
5,510.95
5,586.65 1,248,000 59,500 5.01% 577,375
962,875
-40.04%
MINDTREE 26-Nov-20 1,327.00 6.15 0.47% 1,352.65
1,312.70
1,334.25 1,307,200 12,800 0.99% 2,108,000
1,390,400
51.61%
TATAMOTORS 31-Dec-20 133.85 1.20 0.90% 135.00
131.00
133.01 1,356,600 108,300 8.68% 940,500
912,000
3.13%
SAIL 31-Dec-20 34.30 0.40 1.18% 34.90
33.65
34.19 1,368,000 285,000 26.32% 380,000
589,000
-35.48%
BATAINDIA 26-Nov-20 1,310.35 4.90 0.38% 1,318.00
1,286.00
1,305.29 1,374,450 108,900 8.60% 1,045,000
1,125,300
-7.14%
RAMCOCEM 26-Nov-20 799.55 9.65 1.22% 811.90
780.30
797.36 1,430,550 53,550 3.89% 1,897,200
1,433,100
32.38%
CUMMINSIND 26-Nov-20 435.45 -7.55 -1.70% 449.60
431.50
439.91 1,459,200 99,600 7.33% 1,578,000
2,196,000
-28.14%
BHARTIARTL 31-Dec-20 435.00 -18.60 -4.10% 454.10
432.35
441.79 1,467,843 203,610 16.11% 1,190,193
862,566
37.98%
PVR 26-Nov-20 1,051.60 2.90 0.28% 1,067.75
1,006.55
1,039.31 1,547,821 4,884 0.32% 1,123,727
1,326,820
-15.31%
ACC 26-Nov-20 1,653.10 -3.85 -0.23% 1,702.00
1,625.95
1,663.46 1,574,000 99,500 6.75% 3,711,000
1,923,000
92.98%
UBL 26-Nov-20 926.00 14.85 1.63% 932.30
908.00
922.65 1,598,800 -95,900 -5.66% 1,942,500
1,285,900
51.06%
BALKRISIND 26-Nov-20 1,346.50 3.15 0.23% 1,358.75
1,335.40
1,347.26 1,608,000 51,200 3.29% 822,000
1,582,400
-48.05%
APOLLOHOSP 26-Nov-20 2,120.75 29.05 1.39% 2,148.90
2,078.10
2,114.31 1,621,500 28,500 1.79% 1,880,000
1,409,500
33.38%
JUBLFOOD 26-Nov-20 2,183.05 -42.40 -1.91% 2,247.50
2,165.55
2,201.01 1,688,250 2,750 0.16% 575,250
1,192,500
-51.76%
MGL 26-Nov-20 818.35 2.15 0.26% 830.40
809.25
819.72 1,720,200 36,000 2.14% 850,800
1,411,200
-39.71%
VOLTAS 26-Nov-20 708.10 2.85 0.40% 711.95
700.20
705.85 1,795,000 193,000 12.05% 1,677,000
1,953,000
-14.13%
BANKNIFTY 26-Nov-20 23,948.90 -141.90 -0.59% 24,277.00
23,565.00
23,918.98 1,853,850 265,525 16.72% 8,872,000
3,283,825
170.17%
SIEMENS 26-Nov-20 1,270.00 -16.55 -1.29% 1,312.95
1,256.80
1,281.76 1,914,000 154,000 8.75% 2,015,200
655,050
207.64%
MFSL 26-Nov-20 593.70 4.00 0.68% 601.20
581.95
590.31 1,944,800 87,100 4.69% 1,812,200
1,331,200
36.13%
IDEA 31-Dec-20 8.90 -0.30 -3.26% 8.90
8.35
8.59 1,960,000 560,000 40.00% 770,000
0
-
ULTRACEMCO 26-Nov-20 4,578.00 -10.95 -0.24% 4,687.65
4,546.60
4,611.82 2,049,400 42,000 2.09% 1,171,200
1,463,200
-19.96%
TORNTPOWER 26-Nov-20 312.40 7.15 2.34% 314.45
304.45
310.08 2,052,000 -117,000 -5.39% 2,922,000
2,193,000
33.24%
NTPC 31-Dec-20 87.70 1.30 1.50% 88.45
86.00
87.11 2,097,600 233,700 12.54% 1,510,500
1,088,700
38.74%
ONGC 31-Dec-20 65.00 0.25 0.39% 65.85
64.05
64.83 2,102,100 369,600 21.33% 1,347,500
1,085,700
24.11%
FEDERALBNK 31-Dec-20 50.95 -0.55 -1.07% 51.60
50.00
50.79 2,150,500 348,500 19.34% 1,139,000
867,000
31.37%
COALINDIA 31-Dec-20 114.65 3.40 3.06% 115.10
111.30
113.75 2,157,100 210,900 10.84% 1,176,600
666,000
76.67%
BAJAJ-AUTO 26-Nov-20 2,887.50 -40.15 -1.37% 2,966.90
2,883.30
2,918.46 2,176,750 61,250 2.90% 851,750
1,030,500
-17.35%
EICHERMOT 26-Nov-20 2,088.90 -49.50 -2.31% 2,152.85
2,067.95
2,098.34 2,375,100 177,450 8.07% 1,237,250
1,398,250
-11.51%
IOC 31-Dec-20 79.25 0.50 0.63% 81.35
78.90
79.95 2,411,100 820,800 51.61% 3,340,200
1,083,000
208.42%
INDIGO 26-Nov-20 1,309.40 -24.40 -1.83% 1,347.95
1,299.65
1,321.67 2,554,500 66,500 2.67% 3,694,500
3,133,000
17.92%
COLPAL 26-Nov-20 1,521.50 -6.65 -0.44% 1,542.45
1,507.55
1,523.27 2,555,000 36,400 1.45% 848,400
1,260,000
-32.67%
SBIN 31-Dec-20 190.65 0.45 0.24% 193.00
186.80
189.98 2,595,000 444,000 20.64% 2,304,000
1,977,000
16.54%
MARUTI 26-Nov-20 6,960.85 -165.95 -2.33% 7,125.75
6,888.00
6,988.32 2,649,000 251,700 10.50% 1,649,000
2,046,700
-19.43%
PEL 26-Nov-20 1,266.00 46.45 3.81% 1,275.00
1,222.35
1,251.56 2,789,600 11,000 0.40% 2,140,600
2,908,950
-26.41%
ESCORTS 26-Nov-20 1,204.70 12.55 1.05% 1,214.00
1,172.50
1,195.96 2,811,050 70,950 2.59% 3,276,350
3,733,400
-12.24%
MUTHOOTFIN 26-Nov-20 1,233.25 -6.75 -0.54% 1,251.00
1,205.65
1,226.23 2,900,250 320,250 12.41% 2,994,750
3,444,000
-13.04%
ASIANPAINT 26-Nov-20 2,214.55 -11.80 -0.53% 2,243.45
2,195.80
2,216.53 3,043,500 260,100 9.34% 2,894,700
3,555,600
-18.59%
PNB 31-Dec-20 26.85 -0.05 -0.19% 27.25
26.55
26.92 3,080,000 546,000 21.55% 1,008,000
910,000
10.77%
BHEL 31-Dec-20 28.10 0.10 0.36% 28.50
27.50
28.06 3,150,000 882,000 38.89% 1,953,000
525,000
272.00%
DRREDDY 26-Nov-20 4,895.85 -48.80 -0.99% 4,982.95
4,880.65
4,928.24 3,208,125 59,125 1.88% 1,257,000
3,590,750
-64.99%
HEROMOTOCO 26-Nov-20 2,807.45 -91.60 -3.16% 2,926.05
2,793.60
2,846.07 3,219,900 494,100 18.13% 3,050,700
2,569,200
18.74%
DIVISLAB 26-Nov-20 3,140.00 23.10 0.74% 3,158.00
3,056.60
3,114.76 3,267,000 115,800 3.67% 1,759,600
1,760,400
-0.05%
PIDILITIND 26-Nov-20 1,567.05 -27.35 -1.72% 1,594.30
1,558.85
1,577.11 3,521,000 169,000 5.04% 1,677,500
4,195,500
-60.02%
BERGEPAINT 26-Nov-20 626.45 -6.50 -1.03% 637.70
618.35
626.97 3,729,000 229,900 6.57% 3,043,700
4,489,100
-32.20%
SRTRANSFIN 26-Nov-20 687.85 -9.25 -1.33% 725.55
662.75
690.52 3,783,891 451,559 13.55% 8,344,837
3,633,816
129.64%
ITC 31-Dec-20 166.25 1.45 0.88% 167.55
164.40
165.74 3,923,200 220,800 5.96% 1,420,800
1,465,600
-3.06%
TATACHEM 26-Nov-20 323.40 -2.75 -0.84% 325.90
305.00
319.60 4,240,000 498,000 13.31% 6,426,000
5,144,000
24.92%
BAJFINANCE 26-Nov-20 3,299.00 -73.30 -2.17% 3,388.95
3,238.60
3,299.03 4,287,000 370,500 9.46% 4,968,000
4,135,000
20.15%
GODREJCP 26-Nov-20 665.80 -18.90 -2.76% 682.25
660.60
669.53 4,654,000 219,000 4.94% 1,629,000
3,107,000
-47.57%
IGL 26-Nov-20 403.75 -3.25 -0.80% 411.90
401.85
405.94 4,746,500 108,625 2.34% 2,593,250
3,438,875
-24.59%
SUNTV 26-Nov-20 424.90 4.10 0.97% 428.10
411.95
421.23 4,897,500 231,000 4.95% 3,180,000
2,833,500
12.23%
HAVELLS 26-Nov-20 732.85 6.00 0.83% 742.30
713.30
728.27 5,203,000 -583,000 -10.08% 5,860,000
7,984,000
-26.60%
IDFCFIRSTB 31-Dec-20 30.45 0.10 0.33% 31.10
29.85
30.46 5,282,000 437,000 9.02% 1,615,000
1,539,000
4.94%
CADILAHC 26-Nov-20 418.70 6.05 1.47% 419.70
409.00
415.85 5,504,400 253,000 4.82% 5,425,200
5,819,000
-6.77%
CONCOR 26-Nov-20 389.35 4.40 1.14% 397.20
382.00
389.72 5,551,776 373,557 7.21% 2,357,004
2,700,864
-12.73%
CHOLAFIN 26-Nov-20 271.40 21.25 8.49% 278.35
248.60
267.53 5,555,000 1,225,000 28.29% 30,152,500
9,735,000
209.73%
TITAN 26-Nov-20 1,172.20 -7.35 -0.62% 1,189.65
1,161.00
1,171.68 5,579,250 114,750 2.10% 3,285,750
6,575,250
-50.03%
BHARATFORG 26-Nov-20 452.40 -3.95 -0.87% 459.90
447.95
452.81 5,877,000 229,500 4.06% 2,584,500
3,247,500
-20.42%
HINDUNILVR 26-Nov-20 2,076.30 -51.25 -2.41% 2,124.45
2,071.40
2,095.43 5,997,000 619,200 11.51% 2,220,900
2,210,400
0.48%
SBILIFE 26-Nov-20 770.25 6.60 0.86% 777.25
758.00
767.91 6,153,000 78,000 1.28% 1,636,500
3,371,250
-51.46%
TCS 26-Nov-20 2,666.90 29.90 1.13% 2,677.25
2,627.20
2,653.65 6,279,300 325,200 5.46% 3,787,500
3,621,300
4.59%
GLENMARK 26-Nov-20 475.90 4.50 0.95% 477.00
464.90
472.08 6,304,300 -6,900 -0.11% 2,405,800
4,434,400
-45.75%
PETRONET 26-Nov-20 229.15 -0.35 -0.15% 234.05
228.30
230.80 6,315,000 135,000 2.18% 3,342,000
4,521,000
-26.08%
TVSMOTOR 26-Nov-20 452.20 29.10 6.88% 462.45
428.00
451.29 6,350,400 1,883,000 42.15% 21,019,600
3,025,400
594.77%
LUPIN 26-Nov-20 910.55 -17.90 -1.93% 932.00
910.10
919.15 7,048,200 793,900 12.69% 4,964,850
3,847,950
29.03%
ICICIPRULI 26-Nov-20 405.00 -4.50 -1.10% 411.75
398.75
405.65 7,945,500 525,000 7.07% 4,407,000
2,526,000
74.47%
LICHSGFIN 26-Nov-20 283.85 -4.00 -1.39% 289.35
280.40
284.90 9,462,000 588,000 6.63% 4,850,000
6,718,000
-27.81%
APOLLOTYRE 26-Nov-20 140.70 -2.60 -1.81% 144.60
137.60
140.56 9,850,000 50,000 0.51% 12,840,000
13,200,000
-2.73%
MARICO 26-Nov-20 354.65 -5.90 -1.64% 364.45
354.15
359.48 10,316,000 210,000 2.08% 3,498,000
4,702,000
-25.61%
HDFCLIFE 26-Nov-20 591.40 4.45 0.76% 599.25
584.55
591.33 10,753,600 295,900 2.83% 3,703,700
4,141,500
-10.57%
EXIDEIND 26-Nov-20 159.25 1.65 1.05% 159.50
155.65
157.94 10,879,200 -32,400 -0.30% 3,931,200
7,452,000
-47.25%
NIFTY 26-Nov-20 11,650.00 -17.90 -0.15% 11,746.00
11,514.75
11,623.51 11,493,075 1,498,425 14.99% 15,475,575
10,278,450
50.56%
TECHM 26-Nov-20 814.10 8.60 1.07% 819.40
803.15
811.62 11,570,400 465,600 4.19% 5,874,000
9,552,000
-38.51%
INFRATEL 26-Nov-20 186.70 2.80 1.52% 186.90
178.65
182.97 11,765,600 607,600 5.45% 7,238,000
6,311,200
14.69%
BIOCON 26-Nov-20 403.80 0.05 0.01% 408.50
398.65
404.70 11,953,100 174,800 1.48% 4,586,200
6,828,700
-32.84%
DABUR 26-Nov-20 511.65 -7.80 -1.50% 523.40
508.25
513.67 11,962,500 923,750 8.37% 4,987,500
7,005,000
-28.80%
AUROPHARMA 26-Nov-20 774.00 5.40 0.70% 780.80
761.20
770.83 12,977,250 220,350 1.73% 4,232,800
7,387,900
-42.71%
MCDOWELL-N 26-Nov-20 506.25 -0.30 -0.06% 512.00
501.00
506.26 13,503,750 228,750 1.72% 2,428,750
5,725,000
-57.58%
LT 26-Nov-20 915.10 -4.30 -0.47% 944.50
907.45
917.11 13,506,350 560,450 4.33% 5,656,200
16,756,850
-66.25%
CANBK 26-Nov-20 84.40 -0.60 -0.71% 86.90
82.55
84.71 13,675,000 1,645,000 13.67% 16,185,000
14,160,000
14.30%
POWERGRID 26-Nov-20 170.45 -0.70 -0.41% 171.25
169.20
170.14 14,140,000 660,000 4.90% 8,388,000
8,736,000
-3.98%
HCLTECH 26-Nov-20 846.00 4.65 0.55% 859.75
834.30
847.24 14,155,400 617,400 4.56% 8,190,700
9,835,000
-16.72%
RBLBANK 26-Nov-20 174.60 -0.35 -0.20% 179.50
172.20
175.68 14,209,000 -429,000 -2.93% 14,107,600
27,141,400
-48.02%
BANDHANBNK 26-Nov-20 289.60 -4.45 -1.51% 295.70
287.15
290.84 14,236,200 239,400 1.71% 7,396,200
11,113,200
-33.45%
KOTAKBANK 26-Nov-20 1,543.35 -20.25 -1.30% 1,568.60
1,516.10
1,539.85 14,480,000 610,800 4.40% 5,530,800
8,411,200
-34.24%
M&M 26-Nov-20 595.85 2.05 0.35% 602.80
588.75
595.16 14,483,000 602,000 4.34% 5,881,400
6,357,400
-7.49%
CIPLA 26-Nov-20 757.75 -5.10 -0.67% 768.45
746.85
758.22 15,172,300 406,900 2.76% 6,578,000
8,299,200
-20.74%
MANAPPURAM 26-Nov-20 156.20 -1.10 -0.70% 158.75
152.75
155.56 15,630,000 732,000 4.91% 9,732,000
17,034,000
-42.87%
IBULHSGFIN 26-Nov-20 140.80 0.20 0.14% 144.75
137.70
141.11 16,306,000 796,700 5.14% 7,244,700
10,369,500
-30.13%
UPL 26-Nov-20 455.00 3.00 0.66% 459.10
447.15
453.22 17,842,500 673,400 3.92% 6,927,700
9,820,200
-29.45%
ADANIENT 26-Nov-20 340.00 9.45 2.86% 348.50
330.55
339.60 18,026,000 1,142,000 6.76% 17,640,000
14,008,000
25.93%
TATACONSUM 26-Nov-20 493.15 0.00 0.00% 500.00
488.55
493.67 18,237,150 136,350 0.75% 7,200,900
9,474,300
-24.00%
AMBUJACEM 26-Nov-20 259.60 4.80 1.88% 265.95
253.15
260.20 18,324,000 3,309,000 22.04% 22,083,000
8,109,000
172.33%
GRASIM 26-Nov-20 780.70 8.20 1.06% 796.25
766.80
781.31 18,509,800 244,150 1.34% 2,916,500
2,633,400
10.75%
M&MFIN 26-Nov-20 123.10 1.75 1.44% 123.75
118.60
121.65 20,171,508 423,612 2.15% 12,918,444
13,376,496
-3.42%
BPCL 26-Nov-20 354.10 11.10 3.24% 359.45
344.00
353.48 21,124,800 -1,924,200 -8.35% 20,557,800
20,073,600
2.41%
MOTHERSUMI 26-Nov-20 106.20 -1.25 -1.16% 108.10
103.85
105.68 22,568,000 1,141,000 5.33% 18,662,000
18,606,000
0.30%
GAIL 26-Nov-20 84.75 1.25 1.50% 85.20
82.75
84.24 24,650,100 622,200 2.59% 13,401,700
15,591,600
-14.05%
JINDALSTEL 26-Nov-20 191.70 1.25 0.66% 196.00
184.65
190.74 25,100,000 1,375,000 5.80% 34,225,000
12,390,000
176.23%
HDFC 26-Nov-20 1,925.00 -16.40 -0.84% 1,953.60
1,908.90
1,929.06 25,182,600 416,100 1.68% 3,272,100
5,980,800
-45.29%
RECLTD 26-Nov-20 102.90 2.20 2.18% 105.45
100.25
102.74 26,088,000 3,876,000 17.45% 24,702,000
11,706,000
111.02%
L&TFH 26-Nov-20 64.65 0.85 1.33% 65.90
63.30
64.50 26,316,000 170,000 0.65% 16,938,800
26,622,000
-36.37%
NMDC 26-Nov-20 82.25 1.30 1.61% 84.00
80.70
82.29 27,088,100 -100,500 -0.37% 14,726,600
17,507,100
-15.88%
WIPRO 26-Nov-20 338.40 1.20 0.36% 343.35
336.15
339.53 27,702,400 2,918,400 11.78% 17,737,600
15,049,600
17.86%
INDUSINDBK 26-Nov-20 587.10 -3.80 -0.64% 603.65
577.00
589.53 28,013,600 1,270,400 4.75% 12,212,000
15,784,800
-22.63%
ADANIPORTS 26-Nov-20 360.20 16.15 4.69% 363.15
343.05
357.30 28,617,500 690,000 2.47% 15,765,000
7,777,500
102.70%
TATASTEEL 26-Nov-20 410.20 7.60 1.89% 413.90
395.10
405.75 28,696,000 1,591,200 5.87% 24,413,700
17,270,300
41.36%
HINDALCO 26-Nov-20 170.95 2.35 1.39% 172.15
166.95
169.97 30,031,200 309,600 1.04% 19,590,800
23,078,100
-15.11%
DLF 26-Nov-20 158.80 5.00 3.25% 159.80
153.05
156.32 30,558,000 2,194,500 7.74% 25,050,300
19,922,100
25.74%
BEL 26-Nov-20 87.50 0.55 0.63% 90.15
86.30
88.10 31,555,200 2,181,200 7.43% 20,003,200
15,314,000
30.62%
ZEEL 26-Nov-20 188.50 8.80 4.90% 190.25
180.55
185.29 32,667,000 2,580,000 8.58% 31,167,000
17,805,000
75.05%
INFY 26-Nov-20 1,062.95 -15.25 -1.41% 1,084.90
1,054.30
1,067.10 34,563,600 1,906,800 5.84% 11,032,200
12,658,800
-12.85%
HINDPETRO 26-Nov-20 187.35 7.25 4.03% 189.35
182.05
186.13 35,243,100 1,906,200 5.72% 30,653,100
26,306,100
16.52%
ASHOKLEY 26-Nov-20 79.00 -1.60 -1.99% 82.00
78.10
79.63 36,990,000 972,000 2.70% 35,181,000
37,377,000
-5.88%
HDFCBANK 26-Nov-20 1,186.10 -4.00 -0.34% 1,199.45
1,176.00
1,186.62 37,088,700 1,199,550 3.34% 8,178,500
12,268,850
-33.34%
RELIANCE 26-Nov-20 2,065.00 32.30 1.59% 2,067.00
2,026.30
2,046.08 37,768,950 1,744,270 4.84% 25,519,670
25,010,125
2.04%
COALINDIA 26-Nov-20 114.60 3.55 3.20% 115.45
111.15
113.78 40,130,200 -1,161,800 -2.81% 27,616,800
22,695,800
21.68%
JSWSTEEL 26-Nov-20 308.90 1.05 0.34% 313.80
303.95
308.71 40,238,100 1,136,700 2.91% 12,798,000
13,907,700
-7.98%
NATIONALUM 26-Nov-20 30.45 0.35 1.16% 31.25
29.85
30.54 43,180,000 2,091,000 5.09% 22,933,000
29,631,000
-22.60%
PFC 26-Nov-20 87.10 1.60 1.87% 87.55
84.75
86.42 43,598,400 465,000 1.08% 15,977,400
25,500,600
-37.35%
SUNPHARMA 26-Nov-20 466.45 8.50 1.86% 469.50
456.30
463.21 43,598,800 751,800 1.75% 14,337,400
21,033,600
-31.84%
ONGC 26-Nov-20 65.15 0.55 0.85% 66.10
64.25
65.11 46,923,800 2,579,500 5.82% 24,039,400
32,147,500
-25.22%
SAIL 26-Nov-20 34.45 0.70 2.07% 34.70
33.40
34.11 50,369,000 475,000 0.95% 29,450,000
36,119,000
-18.46%
AXISBANK 26-Nov-20 494.45 -1.10 -0.22% 502.55
482.10
492.91 53,773,200 1,382,400 2.64% 26,091,600
46,176,000
-43.50%
BANKBARODA 26-Nov-20 41.75 -1.25 -2.91% 43.60
41.35
42.11 55,218,800 8,011,400 16.97% 52,176,600
48,388,200
7.83%
IOC 26-Nov-20 79.55 0.85 1.08% 81.75
78.80
80.17 55,238,700 3,790,500 7.37% 50,661,600
36,012,600
40.68%
BHEL 26-Nov-20 28.15 0.30 1.08% 28.55
27.40
27.90 57,309,000 4,137,000 7.78% 20,433,000
32,655,000
-37.43%
NTPC 26-Nov-20 87.95 1.40 1.62% 88.75
86.30
87.38 58,208,400 5,198,400 9.81% 32,296,200
42,544,800
-24.09%
PNB 26-Nov-20 26.75 0.05 0.19% 27.20
26.45
26.80 64,946,000 2,534,000 4.06% 23,884,000
41,258,000
-42.11%
GMRINFRA 26-Nov-20 23.50 0.15 0.64% 23.80
23.20
23.52 66,600,000 -675,000 -1.00% 11,497,500
50,175,000
-77.09%
VEDL 26-Nov-20 96.20 0.35 0.37% 96.75
93.40
95.22 71,901,400 1,928,200 2.76% 20,199,600
44,193,600
-54.29%
TATAPOWER 26-Nov-20 52.45 0.15 0.29% 53.00
51.70
52.39 72,130,500 985,500 1.39% 12,433,500
33,034,500
-62.36%
TATAMOTORS 26-Nov-20 133.35 1.25 0.95% 134.60
130.45
132.65 77,343,300 4,155,300 5.68% 49,612,800
68,058,000
-27.10%
FEDERALBNK 26-Nov-20 50.70 -0.55 -1.07% 51.40
49.80
50.61 87,864,500 4,037,500 4.82% 41,233,500
46,631,000
-11.57%
ITC 26-Nov-20 165.65 1.50 0.91% 166.95
163.65
165.15 107,715,200 2,553,600 2.43% 25,452,800
47,769,600
-46.72%
BHARTIARTL 26-Nov-20 434.55 -17.85 -3.95% 453.35
430.65
439.91 108,407,517 1,937,997 1.82% 39,098,673
45,201,420
-13.50%
SBIN 26-Nov-20 190.25 0.90 0.48% 192.50
186.35
189.45 113,412,000 2,031,000 1.82% 65,394,000
71,019,000
-7.92%
ICICIBANK 26-Nov-20 394.40 -5.95 -1.49% 403.75
388.60
395.93 124,986,125 6,694,875 5.66% 43,470,625
42,432,500
2.45%
IDFCFIRSTB 26-Nov-20 30.65 0.15 0.49% 31.35
30.05
30.55 126,730,000 5,548,000 4.58% 35,435,000
53,124,000
-33.30%
IDEA 26-Nov-20 8.85 0.45 5.36% 9.05
8.05
8.70 295,260,000 63,560,000 27.43% 241,430,000
8,820,000
2,637.30%
Sections