Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Lowest Open Interest
Jul 18, 15:30
in for
Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open Interest Change in OI Change (%) Vol. Shares
Prev. Volume
% Change
MRF 27-Sep-18 78,683.50 0.00 0.00% 0.00
0.00
0.00 10 0 0.00% 0
0
-
EICHERMOT 27-Sep-18 27,180.00 0.00 0.00% 0.00
0.00
0.00 75 0 0.00% 0
50
-
NIFTYMID50 30-Aug-18 4,997.10 0.00 0.00% 4,997.10
4,997.10
4,997.10 110 0 0.00% 110
0
-
BRITANNIA 27-Sep-18 6,441.00 -30.00 -0.46% 6,461.00
6,441.00
6,451.00 200 0 0.00% 400
200
100.00%
PEL 27-Sep-18 2,549.00 0.00 0.00% 0.00
0.00
0.00 302 0 0.00% 0
302
-
CEATLTD 27-Sep-18 1,274.05 0.00 0.00% 0.00
0.00
0.00 350 0 0.00% 0
2,100
-
BOSCHLTD 30-Aug-18 17,800.00 174.80 0.99% 17,800.00
17,621.55
17,717.22 390 90 30.00% 210
60
250.00%
ACC 27-Sep-18 1,285.00 0.00 0.00% 0.00
0.00
0.00 400 0 0.00% 0
0
-
APOLLOHOSP 27-Sep-18 985.30 -46.00 -4.46% 985.30
985.30
985.30 500 500 0.00% 500
0
-
CHOLAFIN 27-Sep-18 1,525.00 29.45 1.97% 1,525.00
1,525.00
1,525.00 500 500 0.00% 500
0
-
SIEMENS 27-Sep-18 949.50 0.00 0.00% 0.00
0.00
0.00 500 0 0.00% 0
0
-
CENTURYTEX 27-Sep-18 852.00 -59.75 -6.55% 852.00
852.00
852.00 550 550 0.00% 550
0
-
AMARAJABAT 27-Sep-18 833.60 0.00 0.00% 0.00
0.00
0.00 700 0 0.00% 0
0
-
GODFRYPHLP 27-Sep-18 688.00 -41.95 -5.75% 688.00
688.00
688.00 700 700 0.00% 700
0
-
DRREDDY 27-Sep-18 2,078.00 -41.70 -1.97% 2,078.00
2,078.00
2,078.00 750 250 50.00% 250
0
-
NIFTYIT 30-Aug-18 14,670.00 39.00 0.27% 14,685.00
14,670.00
14,676.20 750 200 36.36% 250
300
-16.67%
MRF 30-Aug-18 74,350.00 -991.90 -1.32% 75,720.00
74,203.55
74,709.28 770 240 45.28% 600
350
71.43%
GODREJCP 27-Sep-18 1,330.20 0.00 0.00% 0.00
0.00
0.00 800 0 0.00% 0
0
-
TATACOMM 27-Sep-18 555.55 -40.30 -6.76% 555.55
555.55
555.55 800 800 0.00% 800
0
-
BAJFINANCE 27-Sep-18 2,512.55 -12.10 -0.48% 2,512.55
2,512.55
2,512.55 1,000 0 0.00% 500
0
-
KAJARIACER 27-Sep-18 470.10 0.00 0.00% 0.00
0.00
0.00 1,000 0 0.00% 0
0
-
PAGEIND 30-Aug-18 28,552.20 -345.80 -1.20% 28,600.00
28,350.00
28,436.12 1,025 175 20.59% 400
550
-27.27%
ESCORTS 27-Sep-18 885.00 0.00 0.00% 0.00
0.00
0.00 1,100 0 0.00% 0
0
-
SRTRANSFIN 27-Sep-18 1,231.45 0.00 0.00% 0.00
0.00
0.00 1,200 0 0.00% 0
0
-
HEROMOTOCO 27-Sep-18 3,539.00 0.00 0.00% 0.00
0.00
0.00 1,400 0 0.00% 0
1,200
-
BAJAJ-AUTO 27-Sep-18 3,162.35 48.10 1.54% 3,175.00
3,151.00
3,162.78 1,500 250 20.00% 750
0
-
MUTHOOTFIN 27-Sep-18 397.00 0.00 0.00% 0.00
0.00
0.00 1,500 0 0.00% 0
0
-
PVR 27-Sep-18 1,215.15 0.00 0.00% 0.00
0.00
0.00 1,600 0 0.00% 0
0
-
WOCKPHARMA 27-Sep-18 606.00 -38.00 -5.90% 606.00
606.00
606.00 1,800 900 100.00% 900
0
-
GLENMARK 27-Sep-18 553.00 -30.40 -5.21% 553.00
553.00
553.00 2,000 2,000 0.00% 2,000
0
-
TATACHEM 27-Sep-18 683.00 0.00 0.00% 683.00
683.00
683.00 2,250 750 50.00% 750
0
-
BHARATFORG 27-Sep-18 618.00 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
DIVISLAB 27-Sep-18 1,059.30 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
800
-
HINDUNILVR 27-Sep-18 1,663.00 -52.15 -3.04% 1,668.15
1,663.00
1,665.36 2,400 600 33.33% 1,800
3,000
-40.00%
KOTAKBANK 27-Sep-18 1,415.00 4.00 0.28% 1,415.00
1,415.00
1,415.00 2,400 800 50.00% 800
0
-
RBLBANK 27-Sep-18 581.65 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
WIPRO 27-Sep-18 289.10 0.00 0.00% 0.00
0.00
0.00 2,400 0 0.00% 0
0
-
CANFINHOME 27-Sep-18 329.00 -12.15 -3.56% 329.00
329.00
329.00 2,500 2,500 0.00% 2,500
0
-
DABUR 27-Sep-18 380.00 0.00 0.00% 0.00
0.00
0.00 2,500 0 0.00% 0
0
-
IRB 27-Sep-18 191.00 -15.40 -7.46% 191.00
191.00
191.00 2,500 2,500 0.00% 2,500
0
-
ICICIPRULI 27-Sep-18 362.65 0.00 0.00% 0.00
0.00
0.00 2,600 0 0.00% 0
0
-
ZEEL 27-Sep-18 524.55 4.55 0.88% 524.55
524.55
524.55 2,600 1,300 100.00% 1,300
1,300
0.00%
OFSS 30-Aug-18 3,855.15 54.15 1.42% 3,896.90
3,833.05
3,874.75 2,850 -750 -20.83% 2,550
3,000
-15.00%
HEXAWARE 27-Sep-18 495.00 0.00 0.00% 0.00
0.00
0.00 3,000 0 0.00% 0
1,500
-
BEML 27-Sep-18 770.00 -30.00 -3.75% 775.00
770.00
772.50 3,000 500 20.00% 1,000
500
100.00%
HINDPETRO 27-Sep-18 287.00 20.00 7.49% 289.15
287.00
288.07 3,150 1,575 100.00% 3,150
0
-
HINDZINC 27-Sep-18 268.95 0.00 0.00% 0.00
0.00
0.00 3,200 0 0.00% 0
0
-
MCDOWELL-N 27-Sep-18 564.55 -29.45 -4.96% 595.00
564.00
573.88 3,750 2,500 200.00% 5,000
1,250
300.00%
NIITTECH 27-Sep-18 1,126.50 11.55 1.04% 1,132.00
1,123.95
1,128.74 3,750 2,250 150.00% 4,500
0
-
SHREECEM 30-Aug-18 15,925.00 -212.80 -1.32% 16,250.00
15,925.00
16,064.63 4,450 400 9.88% 750
1,100
-31.82%
TORNTPHARM 30-Aug-18 1,446.85 -28.35 -1.92% 1,446.85
1,435.10
1,449.66 4,500 0 0.00% 2,500
0
-
AUROPHARMA 27-Sep-18 589.00 -25.35 -4.13% 589.00
589.00
589.00 5,000 3,000 150.00% 4,000
0
-
GRANULES 27-Sep-18 88.45 0.00 0.00% 0.00
0.00
0.00 5,000 0 0.00% 0
0
-
IBULHSGFIN 27-Sep-18 1,210.00 55.00 4.76% 1,210.00
1,171.00
1,187.76 5,000 4,000 400.00% 4,000
0
-
SUNTV 27-Sep-18 779.75 9.75 1.27% 789.85
768.55
777.23 5,000 0 0.00% 5,000
4,000
25.00%
GRASIM 27-Sep-18 968.30 0.00 0.00% 0.00
0.00
0.00 5,250 0 0.00% 0
0
-
GAIL 27-Sep-18 357.65 0.00 0.00% 0.00
0.00
0.00 5,334 0 0.00% 0
0
-
ORIENTBANK 27-Sep-18 69.25 0.00 0.00% 0.00
0.00
0.00 6,000 0 0.00% 0
6,000
-
TECHM 27-Sep-18 641.80 6.10 0.96% 641.80
641.80
641.80 6,000 0 0.00% 1,200
0
-
LT 27-Sep-18 1,292.00 12.00 0.94% 1,295.30
1,280.00
1,289.61 6,750 1,500 28.57% 3,750
3,750
0.00%
BHARATFIN 27-Sep-18 1,195.50 0.00 0.00% 0.00
0.00
0.00 7,000 0 0.00% 0
0
-
SREINFRA 27-Sep-18 62.05 -2.70 -4.17% 62.05
62.05
62.05 7,000 7,000 0.00% 7,000
0
-
STAR 27-Sep-18 361.00 0.00 0.00% 0.00
0.00
0.00 7,200 0 0.00% 0
1,600
-
INDUSINDBK 27-Sep-18 1,864.00 -43.95 -2.30% 1,882.05
1,864.00
1,878.50 7,800 600 8.33% 1,800
0
-
UJJIVAN 27-Sep-18 373.00 -21.00 -5.33% 373.00
373.00
373.00 8,000 1,600 25.00% 1,600
0
-
HCLTECH 27-Sep-18 997.85 19.85 2.03% 997.85
988.00
993.95 8,400 -700 -7.69% 4,200
700
500.00%
TV18BRDCST 27-Sep-18 48.50 0.00 0.00% 0.00
0.00
0.00 8,500 0 0.00% 0
0
-
TORNTPOWER 27-Sep-18 221.50 0.00 0.00% 0.00
0.00
0.00 9,000 0 0.00% 0
9,000
-
BANKNIFTY 27-Sep-18 26,993.00 -111.50 -0.41% 27,258.05
26,938.00
27,098.72 9,280 200 2.20% 3,480
7,440
-53.23%
NESTLEIND 30-Aug-18 10,458.35 -119.20 -1.13% 10,600.00
10,355.70
10,506.50 9,800 5,000 104.17% 10,100
6,000
68.33%
BIOCON 27-Sep-18 595.00 3.90 0.66% 595.00
595.00
595.00 9,900 900 10.00% 1,800
7,200
-75.00%
LICHSGFIN 27-Sep-18 515.00 30.00 6.19% 515.00
515.00
515.00 9,900 1,100 12.50% 1,100
2,200
-50.00%
MOTHERSUMI 27-Sep-18 282.00 -1.00 -0.35% 287.35
282.00
284.67 11,200 1,600 16.67% 3,200
0
-
MARUTI 27-Sep-18 9,397.45 -118.50 -1.25% 9,551.15
9,350.10
9,428.41 12,750 5,775 82.80% 9,450
675
1,300.00%
EQUITAS 27-Sep-18 136.00 0.00 0.00% 0.00
0.00
0.00 16,000 0 0.00% 0
0
-
VOLTAS 27-Sep-18 521.85 -6.50 -1.23% 540.50
521.85
532.28 16,000 5,000 45.45% 8,000
0
-
PEL 30-Aug-18 2,556.85 37.35 1.48% 2,573.00
2,543.15
2,554.59 16,308 1,510 10.20% 4,530
7,248
-37.50%
CASTROLIND 27-Sep-18 158.60 1.25 0.79% 158.60
158.60
158.60 16,800 0 0.00% 2,800
2,800
0.00%
HDFC 27-Sep-18 2,000.75 6.05 0.30% 2,028.40
2,000.25
2,011.39 17,500 7,500 75.00% 9,000
1,000
800.00%
CADILAHC 27-Sep-18 350.00 -5.00 -1.41% 355.00
350.00
353.75 17,600 4,800 37.50% 6,400
1,600
300.00%
UPL 27-Sep-18 557.30 -16.15 -2.82% 562.20
557.30
559.83 18,000 2,400 15.38% 3,600
6,000
-40.00%
MGL 27-Sep-18 833.25 20.50 2.52% 833.25
818.00
827.48 18,600 6,000 47.62% 10,200
0
-
CHOLAFIN 30-Aug-18 1,530.60 -57.65 -3.63% 1,586.15
1,513.00
1,536.99 19,000 6,500 52.00% 20,500
7,000
192.86%
CANBK 27-Sep-18 227.70 -7.30 -3.11% 231.00
227.70
229.10 20,000 4,000 25.00% 8,000
8,000
0.00%
ADANIPORTS 27-Sep-18 365.50 3.50 0.97% 365.50
365.15
365.32 20,000 5,000 33.33% 5,000
0
-
HINDALCO 27-Sep-18 215.00 -5.40 -2.45% 215.00
215.00
215.00 21,000 0 0.00% 7,000
10,500
-33.33%
IOC 27-Sep-18 166.25 1.80 1.09% 166.25
166.25
166.25 21,000 3,000 16.67% 9,000
6,000
50.00%
EICHERMOT 30-Aug-18 27,260.90 -22.15 -0.08% 27,805.65
27,200.00
27,515.95 21,525 2,050 10.53% 7,750
8,300
-6.63%
DLF 27-Sep-18 179.50 -2.70 -1.48% 0.00
0.00
0.00 22,500 0 0.00% 0
5,000
-
NMDC 27-Sep-18 97.20 0.00 0.00% 0.00
0.00
0.00 24,000 0 0.00% 0
12,000
-
MRF 26-Jul-18 74,031.15 -936.45 -1.25% 75,735.95
73,900.00
74,634.24 26,160 620 2.43% 6,270
6,010
4.33%
BPCL 27-Sep-18 391.15 1.10 0.28% 396.60
391.15
395.00 27,000 1,800 7.14% 7,200
14,400
-50.00%
JSWSTEEL 27-Sep-18 302.60 -10.45 -3.34% 308.40
302.60
304.90 27,000 -6,000 -18.18% 24,000
24,000
0.00%
KTKBANK 27-Sep-18 114.70 0.00 0.00% 0.00
0.00
0.00 27,000 0 0.00% 0
4,500
-
L&TFH 27-Sep-18 143.00 0.00 0.00% 0.00
0.00
0.00 27,000 0 0.00% 0
0
-
REPCOHOME 30-Aug-18 581.75 -4.50 -0.77% 581.75
562.70
570.74 27,000 7,200 36.36% 20,700
9,900
109.09%
BAJAJFINSV 30-Aug-18 6,370.75 -26.60 -0.42% 6,452.00
6,370.75
6,422.05 27,125 7,125 35.63% 15,875
7,625
108.20%
DALMIABHA 30-Aug-18 2,346.95 -26.75 -1.13% 2,367.05
2,335.50
2,354.11 27,900 6,300 29.17% 19,800
11,700
69.23%
LUPIN 27-Sep-18 817.00 -12.85 -1.55% 831.00
808.00
815.32 30,100 14,700 95.45% 24,500
5,600
337.50%
INDIACEM 27-Sep-18 100.05 0.05 0.05% 100.05
100.05
100.05 31,500 0 0.00% 3,500
0
-
TATAGLOBAL 27-Sep-18 237.00 -12.80 -5.12% 251.00
237.00
241.42 31,500 2,250 7.69% 15,750
18,000
-12.50%
EXIDEIND 27-Sep-18 271.70 0.00 0.00% 0.00
0.00
0.00 32,000 0 0.00% 0
0
-
TITAN 27-Sep-18 850.00 -7.35 -0.86% 850.00
848.25
849.08 32,250 1,500 4.88% 4,500
2,250
100.00%
TATAMTRDVR 27-Sep-18 139.60 -5.40 -3.72% 142.45
139.40
140.30 33,600 14,000 71.43% 16,800
0
-
ENGINERSIN 27-Sep-18 121.05 -1.45 -1.18% 123.65
120.05
121.90 35,000 24,500 233.33% 42,000
7,000
500.00%
HDFCBANK 27-Sep-18 2,185.00 6.95 0.32% 2,224.90
2,185.00
2,204.00 36,000 1,500 4.35% 14,000
1,500
833.33%
PFC 27-Sep-18 72.00 0.00 0.00% 0.00
0.00
0.00 36,000 0 0.00% 0
6,000
-
COLPAL 30-Aug-18 1,113.00 -19.95 -1.76% 1,143.00
1,110.00
1,125.20 37,100 6,300 20.45% 28,000
28,700
-2.44%
MUTHOOTFIN 30-Aug-18 404.10 -1.45 -0.36% 405.00
397.05
402.15 37,500 7,500 25.00% 27,000
31,500
-14.29%
BRITANNIA 30-Aug-18 6,405.00 -53.55 -0.83% 6,491.70
6,335.35
6,387.52 38,200 13,200 52.80% 31,600
19,000
66.32%
JINDALSTEL 27-Sep-18 188.00 -9.60 -4.86% 195.00
188.00
189.97 40,500 4,500 12.50% 15,750
0
-
NIFTYIT 26-Jul-18 14,620.00 -10.00 -0.07% 14,744.00
14,566.00
14,643.95 40,800 -500 -1.21% 9,600
10,550
-9.00%
GODFRYPHLP 30-Aug-18 684.50 -27.20 -3.82% 713.05
680.05
688.39 41,300 22,400 118.52% 37,800
14,000
170.00%
INFY 27-Sep-18 1,332.30 -3.20 -0.24% 1,345.00
1,327.00
1,334.19 44,400 600 1.37% 6,000
7,800
-23.08%
AXISBANK 27-Sep-18 530.20 6.15 1.17% 542.45
527.45
535.02 44,400 43,200 3,600.00% 45,600
0
-
CONCOR 30-Aug-18 653.55 12.60 1.97% 656.60
644.60
651.81 47,500 2,500 5.56% 18,750
27,500
-31.82%
GODREJCP 30-Aug-18 1,329.80 12.85 0.98% 1,346.15
1,312.00
1,330.26 49,600 11,200 29.17% 40,800
8,000
410.00%
VEDL 27-Sep-18 205.95 -6.75 -3.17% 211.90
205.55
207.99 50,750 8,750 20.83% 21,000
35,000
-40.00%
SUNPHARMA 27-Sep-18 553.00 -0.90 -0.16% 562.10
547.70
554.25 51,700 9,900 23.68% 71,500
19,800
261.11%
BALKRISIND 30-Aug-18 1,150.00 -15.50 -1.33% 1,178.00
1,144.75
1,154.50 53,600 3,200 6.35% 23,200
47,200
-50.85%
BAJAJ-AUTO 30-Aug-18 3,125.00 6.35 0.20% 3,175.00
3,121.00
3,142.78 54,000 10,000 22.73% 74,250
17,750
318.31%
CEATLTD 30-Aug-18 1,259.50 -22.90 -1.79% 1,290.00
1,234.00
1,256.13 54,950 18,900 52.43% 60,900
29,050
109.64%
PAGEIND 26-Jul-18 28,420.00 -394.30 -1.37% 28,844.25
28,277.90
28,483.47 57,625 -950 -1.62% 18,800
27,550
-31.76%
APOLLOTYRE 27-Sep-18 269.15 9.75 3.76% 269.50
269.15
269.34 60,000 60,000 0.00% 60,000
0
-
BANKINDIA 27-Sep-18 77.40 -2.15 -2.70% 81.90
77.40
79.50 60,000 30,000 100.00% 36,000
6,000
500.00%
IDBI 27-Sep-18 57.95 -1.05 -1.78% 57.95
57.95
57.95 60,000 0 0.00% 10,000
20,000
-50.00%
INFIBEAM 27-Sep-18 153.70 1.35 0.89% 0.00
0.00
0.00 60,000 0 0.00% 0
64,000
-
ITC 27-Sep-18 271.40 -1.50 -0.55% 272.90
271.40
271.93 60,000 4,800 8.70% 9,600
9,600
0.00%
UNIONBANK 27-Sep-18 79.00 -0.30 -0.38% 79.00
79.00
79.00 60,000 0 0.00% 6,000
24,000
-75.00%
SIEMENS 30-Aug-18 964.80 -5.95 -0.61% 988.20
961.75
974.17 62,500 11,000 21.36% 18,000
27,000
-33.33%
IGL 27-Sep-18 269.00 2.00 0.75% 269.00
265.05
268.33 63,250 5,500 9.52% 24,750
13,750
80.00%
ANDHRABANK 27-Sep-18 31.00 -0.45 -1.43% 31.90
30.70
31.20 65,000 13,000 25.00% 39,000
26,000
50.00%
TCS 27-Sep-18 2,008.00 7.30 0.36% 2,010.00
2,001.00
2,006.23 65,000 8,000 14.04% 21,000
4,000
425.00%
APOLLOHOSP 30-Aug-18 971.60 -8.80 -0.90% 996.20
961.00
978.94 66,500 3,500 5.56% 22,000
49,000
-55.10%
PCJEWELLER 27-Sep-18 78.90 -7.10 -8.26% 85.75
75.90
79.56 67,500 15,000 28.57% 45,000
16,500
172.73%
POWERGRID 27-Sep-18 181.35 0.35 0.19% 181.35
181.35
181.35 68,000 4,000 6.25% 4,000
0
-
BEL 27-Sep-18 100.75 -4.05 -3.86% 104.00
100.00
100.85 69,300 39,600 133.33% 54,450
14,850
266.67%
OFSS 26-Jul-18 3,968.00 80.25 2.06% 4,012.00
3,894.30
3,963.53 70,950 3,600 5.35% 50,850
27,000
88.33%
NIITTECH 30-Aug-18 1,130.95 11.40 1.02% 1,145.00
1,089.30
1,126.30 71,250 23,250 48.44% 163,500
84,750
92.92%
CGPOWER 27-Sep-18 57.75 -1.20 -2.04% 57.75
57.75
57.75 72,000 0 0.00% 24,000
24,000
0.00%
KAJARIACER 30-Aug-18 438.25 -11.15 -2.48% 446.95
438.25
439.94 75,000 4,000 5.63% 47,000
63,000
-25.40%
GSFC 27-Sep-18 102.80 -3.50 -3.29% 105.00
102.35
103.48 76,500 27,000 54.55% 40,500
18,000
125.00%
BALRAMCHIN 27-Sep-18 64.00 -2.50 -3.76% 64.95
63.35
64.10 77,000 7,000 10.00% 21,000
0
-
CUMMINSIND 30-Aug-18 630.15 5.90 0.95% 636.95
626.00
632.34 79,100 12,600 18.95% 62,300
13,300
368.42%
MFSL 30-Aug-18 437.85 -6.15 -1.39% 450.90
431.95
439.66 82,800 16,800 25.45% 39,600
21,600
83.33%
DIVISLAB 30-Aug-18 1,084.15 4.20 0.39% 1,096.60
1,068.40
1,081.75 84,000 0 0.00% 31,200
72,000
-56.67%
HEROMOTOCO 30-Aug-18 3,524.05 19.90 0.57% 3,529.00
3,499.70
3,515.57 87,000 8,200 10.41% 30,000
37,800
-20.63%
SHREECEM 26-Jul-18 16,289.85 228.20 1.42% 16,299.85
15,869.00
16,065.37 87,400 -150 -0.17% 18,050
18,950
-4.75%
YESBANK 27-Sep-18 388.25 1.90 0.49% 391.60
385.20
388.30 87,500 8,750 11.11% 24,500
24,500
0.00%
NCC 27-Sep-18 81.85 -2.30 -2.73% 81.85
81.85
81.85 88,000 0 0.00% 16,000
56,000
-71.43%
JISLJALEQS 27-Sep-18 80.90 -1.15 -1.40% 83.25
80.75
81.63 90,000 18,000 25.00% 27,000
9,000
200.00%
CENTURYTEX 30-Aug-18 859.45 -17.65 -2.01% 874.10
845.60
858.76 93,500 30,800 49.12% 90,200
61,050
47.75%
MARICO 30-Aug-18 350.05 -0.50 -0.14% 358.55
350.05
353.73 93,600 23,400 33.33% 80,600
52,000
55.00%
ULTRACEMCO 30-Aug-18 3,827.75 -94.10 -2.40% 3,986.75
3,818.85
3,901.24 95,800 50,600 111.95% 118,600
19,800
498.99%
M&MFIN 30-Aug-18 477.30 -7.40 -1.53% 494.70
472.00
481.67 96,250 13,750 16.67% 167,500
81,250
106.15%
SRF 30-Aug-18 1,612.15 -43.55 -2.63% 1,668.80
1,593.10
1,612.70 97,500 41,500 74.11% 93,500
67,000
39.55%
PVR 30-Aug-18 1,121.10 -49.55 -4.23% 1,183.95
1,094.35
1,123.56 103,200 58,800 132.43% 155,600
40,000
289.00%
HAVELLS 30-Aug-18 563.25 4.40 0.79% 568.00
558.35
563.16 104,000 7,000 7.22% 57,000
77,000
-25.97%
BHARATFIN 30-Aug-18 1,159.50 -8.90 -0.76% 1,186.50
1,159.50
1,175.52 107,000 19,500 22.29% 66,000
80,000
-17.50%
MGL 30-Aug-18 825.45 -6.15 -0.74% 838.50
823.00
830.70 112,200 16,200 16.88% 67,800
58,800
15.31%
PETRONET 27-Sep-18 211.00 3.00 1.44% 214.50
211.00
212.75 114,000 6,000 5.56% 6,000
15,000
-60.00%
CAPF 30-Aug-18 491.30 -9.35 -1.87% 504.70
481.30
489.26 117,600 20,800 21.49% 60,800
75,200
-19.15%
NTPC 27-Sep-18 153.60 -1.35 -0.87% 154.55
152.50
153.41 120,000 20,000 20.00% 36,000
12,000
200.00%
COALINDIA 27-Sep-18 261.00 -1.00 -0.38% 263.35
261.00
262.47 123,200 11,000 9.80% 13,200
2,200
500.00%
TATAELXSI 30-Aug-18 1,426.00 3.40 0.24% 1,447.00
1,418.90
1,434.40 123,200 16,800 15.79% 84,000
24,800
238.71%
TATACHEM 30-Aug-18 669.10 -20.45 -2.97% 688.00
668.00
673.54 126,750 24,750 24.26% 84,750
20,250
318.52%
GMRINFRA 27-Sep-18 16.70 0.00 0.00% 0.00
0.00
0.00 135,000 0 0.00% 0
0
-
BOSCHLTD 26-Jul-18 17,619.65 121.90 0.70% 17,736.90
17,539.95
17,639.34 138,030 -1,200 -0.86% 13,050
3,690
253.66%
MARUTI 30-Aug-18 9,365.00 -84.35 -0.89% 9,510.00
9,291.25
9,386.06 141,825 41,475 41.33% 102,300
41,775
144.88%
UBL 30-Aug-18 1,112.05 -57.05 -4.88% 1,170.05
1,110.00
1,133.25 143,500 99,400 225.40% 204,400
53,900
279.22%
AJANTPHARM 30-Aug-18 970.00 -10.15 -1.04% 995.20
950.00
967.52 144,000 39,500 37.80% 75,000
77,000
-2.60%
IDEA 27-Sep-18 50.50 -2.50 -4.72% 52.15
49.90
50.75 147,000 35,000 31.25% 84,000
14,000
500.00%
TATASTEEL 27-Sep-18 511.00 -27.55 -5.12% 537.20
506.25
521.90 152,784 79,575 108.70% 105,039
20,159
421.05%
JUSTDIAL 30-Aug-18 576.05 -14.20 -2.41% 598.00
567.35
577.51 155,400 35,000 29.07% 112,000
68,600
63.27%
PIDILITIND 30-Aug-18 1,060.20 -1.80 -0.17% 1,076.00
1,060.10
1,064.98 156,000 54,000 52.94% 125,000
28,000
346.43%
BERGEPAINT 30-Aug-18 304.40 -5.70 -1.84% 314.00
301.00
305.56 156,200 101,200 184.00% 169,400
118,800
42.59%
BANKNIFTY 30-Aug-18 26,985.30 -117.85 -0.43% 27,242.00
26,912.10
27,093.80 156,440 31,960 25.67% 204,480
121,920
67.72%
RAMCOCEM 30-Aug-18 636.55 -24.30 -3.68% 647.00
628.00
635.33 157,600 86,400 121.35% 182,400
55,200
230.43%
CESC 30-Aug-18 891.75 -15.75 -1.74% 905.45
886.00
898.32 157,850 19,250 13.89% 37,950
46,200
-17.86%
TVSMOTOR 30-Aug-18 566.00 -5.60 -0.98% 571.55
559.50
565.52 161,000 46,000 40.00% 140,000
76,000
84.21%
ICICIPRULI 30-Aug-18 359.50 -1.35 -0.37% 362.55
355.15
358.40 165,100 15,600 10.43% 87,100
76,700
13.56%
MINDTREE 30-Aug-18 1,067.00 -19.95 -1.84% 1,102.55
1,054.25
1,080.76 165,600 40,800 32.69% 280,800
180,000
56.00%
INDIANB 30-Aug-18 326.00 -10.65 -3.16% 338.00
325.10
330.09 168,000 12,000 7.69% 86,000
100,000
-14.00%
NBCC 27-Sep-18 61.60 -2.20 -3.45% 63.30
61.60
62.41 168,000 30,000 21.74% 96,000
180,000
-46.67%
ACC 30-Aug-18 1,294.75 -2.00 -0.15% 1,313.25
1,287.15
1,300.60 170,000 37,200 28.01% 84,000
57,200
46.85%
BANKBARODA 27-Sep-18 118.55 -2.45 -2.02% 118.70
118.55
118.66 172,000 136,000 377.78% 176,000
8,000
2,100.00%
ONGC 27-Sep-18 160.85 3.50 2.22% 163.75
160.65
162.23 172,500 41,250 31.43% 63,750
22,500
183.33%
SBIN 27-Sep-18 262.25 -0.10 -0.04% 264.00
259.80
260.96 183,000 45,000 32.61% 69,000
48,000
43.75%
TATACOMM 30-Aug-18 545.35 -22.35 -3.94% 563.35
532.65
546.14 186,400 53,600 40.36% 153,600
135,200
13.61%
RAYMOND 30-Aug-18 822.40 -24.80 -2.93% 851.05
806.05
828.39 188,800 66,400 54.25% 176,800
59,200
198.65%
NATIONALUM 27-Sep-18 58.30 -1.70 -2.83% 59.70
57.40
58.27 192,000 80,000 71.43% 128,000
24,000
433.33%
RCOM 27-Sep-18 12.70 0.70 5.83% 13.05
12.70
12.87 196,000 56,000 40.00% 56,000
0
-
BEML 30-Aug-18 776.30 -19.90 -2.50% 801.50
765.00
779.30 197,000 87,500 79.91% 176,500
71,000
148.59%
TORNTPOWER 30-Aug-18 222.50 -6.50 -2.84% 224.00
220.70
222.15 198,000 93,000 88.57% 135,000
114,000
18.42%
ARVIND 30-Aug-18 405.10 -5.95 -1.45% 418.35
401.15
408.15 200,000 36,000 21.95% 244,000
202,000
20.79%
JPASSOCIAT 27-Sep-18 14.35 0.00 0.00% 0.00
0.00
0.00 204,000 0 0.00% 0
0
-
ESCORTS 30-Aug-18 866.15 -35.50 -3.94% 903.00
855.05
875.20 205,700 36,300 21.43% 276,100
123,200
124.11%
AMARAJABAT 30-Aug-18 767.60 -12.45 -1.60% 790.95
764.45
777.82 210,000 134,400 177.78% 172,200
30,100
472.09%
CIPLA 30-Aug-18 629.80 -11.70 -1.82% 645.50
626.00
631.88 210,000 2,000 0.96% 130,000
186,000
-30.11%
MCX 30-Aug-18 802.00 -17.80 -2.17% 820.85
796.00
806.28 211,400 16,100 8.24% 57,400
69,300
-17.17%
SUNTV 30-Aug-18 780.05 10.50 1.36% 788.00
750.00
768.49 215,000 41,000 23.56% 282,000
167,000
68.86%
OIL 30-Aug-18 210.20 2.25 1.08% 211.30
207.70
210.07 217,536 61,182 39.13% 118,965
40,788
191.67%
JUBLFOOD 30-Aug-18 1,430.00 -4.85 -0.34% 1,443.75
1,414.35
1,428.84 218,500 24,500 12.63% 121,500
217,500
-44.14%
RELINFRA 27-Sep-18 376.10 -7.55 -1.97% 381.35
370.00
375.43 223,600 1,300 0.58% 15,600
57,200
-72.73%
IDFC 27-Sep-18 43.75 -1.50 -3.31% 43.90
43.75
43.82 224,400 39,600 21.43% 66,000
158,400
-58.33%
SAIL 27-Sep-18 72.25 -1.85 -2.50% 72.80
70.95
72.01 228,000 60,000 35.71% 120,000
144,000
-16.67%
GLENMARK 30-Aug-18 559.25 -8.95 -1.58% 569.05
551.05
556.16 229,000 61,000 36.31% 154,000
98,000
57.14%
KSCL 30-Aug-18 543.00 -4.00 -0.73% 556.00
540.80
546.59 234,000 132,000 129.41% 192,000
48,000
300.00%
JETAIRWAYS 30-Aug-18 307.50 -7.50 -2.38% 316.00
304.35
309.18 235,200 15,600 7.10% 99,600
33,600
196.43%
BATAINDIA 30-Aug-18 834.00 -14.00 -1.65% 851.75
830.50
840.49 250,800 -5,500 -2.15% 100,100
90,200
10.98%
EICHERMOT 26-Jul-18 27,212.30 -53.25 -0.20% 27,781.60
27,155.00
27,500.83 251,225 8,200 3.37% 79,000
52,025
51.85%
NESTLEIND 26-Jul-18 10,375.05 -154.70 -1.47% 10,554.95
10,300.00
10,433.85 251,600 2,400 0.96% 127,800
167,700
-23.79%
INDIGO 30-Aug-18 1,080.00 -25.45 -2.30% 1,112.05
1,075.70
1,087.14 253,200 99,000 64.20% 171,000
102,600
66.67%
DABUR 30-Aug-18 376.30 -2.80 -0.74% 383.80
374.25
379.36 255,000 22,500 9.68% 315,000
300,000
5.00%
UJJIVAN 30-Aug-18 374.70 -5.80 -1.52% 380.85
370.00
375.50 256,000 89,600 53.85% 176,000
92,800
89.66%
RELIANCE 27-Sep-18 1,101.00 -1.15 -0.10% 1,108.00
1,089.80
1,101.58 258,000 7,000 2.79% 67,000
35,000
91.43%
FEDERALBNK 27-Sep-18 86.50 -1.85 -2.09% 89.40
85.00
86.52 258,500 55,000 27.03% 220,000
198,000
11.11%
BAJFINANCE 30-Aug-18 2,498.35 9.30 0.37% 2,533.45
2,483.35
2,509.50 259,500 79,500 44.17% 296,000
89,000
232.58%
RPOWER 27-Sep-18 30.50 -0.50 -1.61% 31.00
29.60
30.25 260,000 130,000 100.00% 169,000
91,000
85.71%
ASIANPAINT 30-Aug-18 1,394.60 7.80 0.56% 1,407.00
1,387.60
1,398.38 270,600 87,000 47.39% 188,400
147,000
28.16%
GODREJIND 30-Aug-18 600.15 1.20 0.20% 603.85
593.70
598.30 274,500 69,000 33.58% 109,500
190,500
-42.52%
SRTRANSFIN 30-Aug-18 1,244.00 -21.25 -1.68% 1,296.00
1,223.90
1,248.73 279,600 4,800 1.75% 84,000
88,200
-4.76%
WOCKPHARMA 30-Aug-18 578.00 -21.45 -3.58% 605.65
577.50
587.52 281,700 95,400 51.21% 178,200
137,700
29.41%
RELCAPITAL 27-Sep-18 342.05 -7.95 -2.27% 345.20
331.00
336.78 288,000 13,500 4.92% 42,000
82,500
-49.09%
IGL 30-Aug-18 268.45 1.25 0.47% 270.40
264.00
267.58 288,750 2,750 0.96% 148,500
99,000
50.00%
ICICIBANK 27-Sep-18 265.10 -2.70 -1.01% 267.85
263.00
264.11 316,250 90,750 40.24% 115,500
79,750
44.83%
VOLTAS 30-Aug-18 529.35 -7.75 -1.44% 539.95
523.75
529.59 317,000 53,000 20.08% 159,000
88,000
80.68%
IFCI 27-Sep-18 15.05 0.05 0.33% 15.10
15.05
15.06 325,000 75,000 30.00% 75,000
0
-
STAR 30-Aug-18 354.10 -9.10 -2.51% 366.00
347.05
355.12 327,200 60,000 22.46% 160,000
70,400
127.27%
CHENNPETRO 30-Aug-18 257.15 -4.05 -1.55% 267.00
254.25
259.41 330,000 6,000 1.85% 69,000
199,500
-65.41%
BHARATFORG 30-Aug-18 593.50 -23.40 -3.79% 616.90
590.00
597.29 334,800 120,000 55.87% 246,000
148,800
65.32%
TATAMOTORS 27-Sep-18 254.80 -5.75 -2.21% 259.35
250.75
255.21 340,500 63,000 22.70% 175,500
84,000
108.93%
NIFTY 27-Sep-18 11,014.00 -39.00 -0.35% 11,102.65
10,983.10
11,062.08 357,900 15,450 4.51% 136,950
108,150
26.63%
ZEEL 30-Aug-18 525.60 4.95 0.95% 534.00
519.90
525.62 374,400 48,100 14.74% 417,300
122,200
241.49%
RBLBANK 30-Aug-18 566.55 3.05 0.54% 570.90
548.85
563.55 378,000 36,000 10.53% 234,000
169,200
38.30%
VGUARD 30-Aug-18 182.00 -7.70 -4.06% 191.85
179.00
185.73 399,000 135,000 51.14% 276,000
84,000
228.57%
PTC 27-Sep-18 68.00 -1.95 -2.79% 69.60
67.25
68.04 416,000 96,000 30.00% 136,000
48,000
183.33%
TECHM 30-Aug-18 636.55 -1.55 -0.24% 644.40
631.00
636.45 428,400 124,800 41.11% 297,600
142,800
108.40%
HEXAWARE 30-Aug-18 489.00 -4.25 -0.86% 495.00
484.00
488.96 444,000 19,500 4.59% 175,500
231,000
-24.03%
PNB 27-Sep-18 76.00 -3.80 -4.76% 82.05
75.60
77.66 445,500 -5,500 -1.22% 352,000
286,000
23.08%
EXIDEIND 30-Aug-18 263.85 -4.75 -1.77% 271.40
262.15
267.42 456,000 12,000 2.70% 200,000
116,000
72.41%
SOUTHBANK 27-Sep-18 21.90 0.50 2.34% 22.30
21.55
21.97 463,974 99,423 27.27% 165,705
0
-
REPCOHOME 26-Jul-18 584.70 -1.90 -0.32% 592.00
562.40
574.06 465,300 -22,500 -4.61% 245,700
264,600
-7.14%
GODFRYPHLP 26-Jul-18 683.00 -23.05 -3.26% 714.55
674.50
686.30 494,900 45,500 10.12% 520,100
579,600
-10.27%
GAIL 30-Aug-18 359.75 -0.65 -0.18% 366.25
358.25
361.85 501,396 80,010 18.99% 576,072
125,349
359.57%
ASHOKLEY 27-Sep-18 112.00 -18.45 -14.14% 130.50
110.90
119.27 504,000 248,000 96.88% 488,000
120,000
306.67%
KPIT 30-Aug-18 299.90 9.40 3.24% 300.95
287.50
294.13 540,000 180,000 50.00% 522,000
216,000
141.67%
IRB 30-Aug-18 191.00 -4.40 -2.25% 199.70
186.00
190.46 542,500 102,500 23.30% 242,500
170,000
42.65%
MCDOWELL-N 30-Aug-18 562.25 -22.05 -3.77% 600.00
558.00
573.02 546,250 -17,500 -3.10% 281,250
170,000
65.44%
HCLTECH 30-Aug-18 989.65 5.35 0.54% 998.25
988.60
993.55 550,200 87,500 18.91% 232,400
107,100
116.99%
RECLTD 27-Sep-18 90.75 -5.10 -5.32% 94.55
90.55
91.92 558,000 84,000 17.72% 132,000
72,000
83.33%
MOTHERSUMI 30-Aug-18 283.75 -1.80 -0.63% 287.25
280.00
282.82 560,000 33,600 6.38% 145,600
161,600
-9.90%
DALMIABHA 26-Jul-18 2,341.65 -27.25 -1.15% 2,390.00
2,319.95
2,348.29 562,500 -8,100 -1.42% 207,300
262,800
-21.12%
DRREDDY 30-Aug-18 2,072.20 -11.75 -0.56% 2,108.00
2,052.10
2,071.55 576,250 18,750 3.36% 104,750
112,250
-6.68%
HINDUNILVR 30-Aug-18 1,659.00 -36.45 -2.15% 1,705.00
1,639.70
1,667.30 578,400 134,400 30.27% 508,200
692,400
-26.60%
NIFTYMID50 26-Jul-18 4,876.00 -9.00 -0.18% 4,876.00
4,876.00
4,876.00 591,580 -110 -0.02% 110
110
0.00%
GRASIM 30-Aug-18 940.15 -6.15 -0.65% 957.00
937.00
943.70 593,250 45,000 8.21% 96,000
194,250
-50.58%
EQUITAS 30-Aug-18 135.70 -1.95 -1.42% 139.45
133.50
135.89 596,000 184,000 44.66% 404,000
180,000
124.44%
PETRONET 30-Aug-18 208.50 -1.95 -0.93% 217.70
208.05
211.34 615,000 255,000 70.83% 645,000
204,000
216.18%
CANFINHOME 30-Aug-18 333.50 -0.85 -0.25% 339.50
326.00
331.88 632,500 291,250 85.35% 401,250
261,250
53.59%
TORNTPHARM 26-Jul-18 1,438.75 -17.85 -1.23% 1,478.95
1,437.00
1,448.29 640,500 9,500 1.51% 313,000
271,000
15.50%
APOLLOTYRE 30-Aug-18 269.20 -1.95 -0.72% 273.10
266.00
268.99 663,000 216,000 48.32% 813,000
411,000
97.81%
BPCL 30-Aug-18 395.65 6.40 1.64% 398.60
388.75
394.28 667,800 82,800 14.15% 343,800
495,000
-30.55%
BIOCON 30-Aug-18 586.50 -8.70 -1.46% 599.60
580.90
587.77 681,300 29,700 4.56% 150,300
366,300
-58.97%
MRPL 30-Aug-18 78.20 -1.95 -2.43% 79.55
76.95
78.12 684,000 63,000 10.14% 504,000
279,000
80.65%
KOTAKBANK 30-Aug-18 1,409.50 0.50 0.04% 1,412.30
1,399.00
1,407.77 697,600 160,000 29.76% 338,400
133,600
153.29%
HINDPETRO 30-Aug-18 286.30 2.90 1.02% 288.95
284.50
286.41 700,875 121,275 20.92% 568,575
571,725
-0.55%
INDUSINDBK 30-Aug-18 1,881.15 -15.60 -0.82% 1,917.25
1,881.00
1,899.41 708,600 73,200 11.52% 227,400
197,400
15.20%
RELINFRA 30-Aug-18 379.70 -7.00 -1.81% 387.90
368.80
377.35 718,900 71,500 11.04% 341,900
228,800
49.43%
BAJAJFINSV 26-Jul-18 6,345.00 -25.20 -0.40% 6,428.00
6,341.00
6,385.44 729,500 13,125 1.83% 381,875
276,125
38.30%
CUMMINSIND 26-Jul-18 639.50 8.65 1.37% 644.65
628.45
638.10 730,800 -2,800 -0.38% 355,600
426,300
-16.58%
CADILAHC 30-Aug-18 353.25 -6.20 -1.72% 362.05
348.00
354.55 734,400 192,000 35.40% 406,400
259,200
56.79%
SRF 26-Jul-18 1,604.25 -44.10 -2.68% 1,665.00
1,580.00
1,613.71 744,000 12,000 1.64% 980,500
939,000
4.42%
LICHSGFIN 30-Aug-18 512.95 -2.30 -0.45% 520.80
507.95
514.49 750,200 66,000 9.65% 334,400
588,500
-43.18%
CHOLAFIN 26-Jul-18 1,525.00 -58.95 -3.72% 1,599.00
1,502.00
1,537.63 760,000 74,000 10.79% 1,093,000
711,500
53.62%
MANAPPURAM 30-Aug-18 100.80 0.15 0.15% 101.75
100.10
100.83 768,000 72,000 10.34% 282,000
726,000
-61.16%
HINDZINC 30-Aug-18 267.90 -0.85 -0.32% 270.65
264.05
267.14 809,600 134,400 19.91% 265,600
297,600
-10.75%
CANBK 30-Aug-18 229.70 -6.60 -2.79% 239.00
225.60
230.54 810,000 136,000 20.18% 722,000
550,000
31.27%
BRITANNIA 26-Jul-18 6,401.30 -55.70 -0.86% 6,498.00
6,325.00
6,384.17 813,000 20,000 2.52% 260,800
281,600
-7.39%
ENGINERSIN 30-Aug-18 121.45 -3.55 -2.84% 125.00
120.00
122.13 826,000 266,000 47.50% 458,500
175,000
162.00%
BHEL 27-Sep-18 66.35 -1.65 -2.43% 66.90
65.05
66.14 840,000 142,500 20.43% 210,000
142,500
47.37%
AMBUJACEM 30-Aug-18 196.20 -0.55 -0.28% 198.60
194.00
196.50 855,000 77,500 9.97% 272,500
250,000
9.00%
CASTROLIND 30-Aug-18 158.20 -0.80 -0.50% 161.00
154.55
157.51 865,200 151,200 21.18% 249,200
316,400
-21.24%
APOLLOHOSP 26-Jul-18 969.90 -8.30 -0.85% 993.30
958.05
972.45 868,000 -8,000 -0.91% 686,000
1,256,500
-45.40%
IDFCBANK 27-Sep-18 36.60 -0.45 -1.21% 37.70
35.95
36.56 869,000 99,000 12.86% 297,000
33,000
800.00%
DISHTV 30-Aug-18 69.00 0.05 0.07% 70.00
67.10
68.54 896,000 64,000 7.69% 448,000
536,000
-16.42%
AJANTPHARM 26-Jul-18 986.10 2.15 0.22% 1,013.00
951.30
973.27 898,500 20,500 2.33% 784,500
1,607,500
-51.20%
M&M 30-Aug-18 910.65 -17.55 -1.89% 934.95
906.60
915.17 931,000 507,000 119.58% 716,000
155,000
361.94%
RAMCOCEM 26-Jul-18 641.60 -20.70 -3.13% 672.00
629.10
639.99 946,400 112,000 13.42% 701,600
444,800
57.73%
WIPRO 30-Aug-18 286.75 0.35 0.12% 289.05
286.00
287.07 993,600 79,200 8.66% 319,200
900,000
-64.53%
AUROPHARMA 30-Aug-18 579.70 -9.30 -1.58% 591.80
575.10
583.09 1,032,000 152,000 17.27% 435,000
772,000
-43.65%
DCBBANK 30-Aug-18 163.80 -0.15 -0.09% 166.85
157.20
161.58 1,035,000 504,000 94.92% 1,026,000
477,000
115.09%
PVR 26-Jul-18 1,116.35 -48.30 -4.15% 1,182.50
1,086.65
1,121.05 1,054,000 -68,000 -6.06% 2,372,400
1,631,600
45.40%
DHFL 30-Aug-18 623.15 4.10 0.66% 629.30
609.05
615.51 1,060,500 867,000 448.06% 1,173,000
195,000
501.54%
INFY 30-Aug-18 1,332.40 -2.95 -0.22% 1,350.15
1,322.50
1,332.59 1,098,000 326,400 42.30% 682,200
216,000
215.83%
NHPC 27-Sep-18 23.85 -0.15 -0.63% 24.05
23.85
23.95 1,107,000 351,000 46.43% 351,000
81,000
333.33%
HINDALCO 30-Aug-18 213.45 -7.00 -3.18% 221.65
212.00
214.80 1,123,500 259,000 29.96% 1,396,500
997,500
40.00%
JISLJALEQS 30-Aug-18 79.05 -4.20 -5.05% 83.75
79.05
81.30 1,125,000 189,000 20.19% 441,000
459,000
-3.92%
BALKRISIND 26-Jul-18 1,151.90 -8.50 -0.73% 1,174.40
1,138.55
1,151.14 1,132,800 57,600 5.36% 1,030,400
2,023,200
-49.07%
SIEMENS 26-Jul-18 963.70 -2.10 -0.22% 989.00
954.50
970.74 1,159,500 18,500 1.62% 492,500
316,500
55.61%
LT 30-Aug-18 1,283.00 3.90 0.30% 1,297.40
1,274.55
1,286.11 1,162,500 36,000 3.20% 451,500
331,500
36.20%
HDFCBANK 30-Aug-18 2,184.00 -0.75 -0.03% 2,224.30
2,182.00
2,205.20 1,255,500 424,500 51.08% 885,000
162,500
444.62%
MUTHOOTFIN 26-Jul-18 403.95 -1.30 -0.32% 408.85
392.90
400.18 1,270,500 10,500 0.83% 1,113,000
1,105,500
0.68%
DLF 30-Aug-18 172.50 -8.70 -4.80% 182.80
171.25
175.03 1,290,000 402,500 45.35% 1,257,500
977,500
28.64%
IBULHSGFIN 30-Aug-18 1,198.40 44.00 3.81% 1,204.50
1,160.00
1,188.25 1,339,000 18,000 1.36% 371,500
124,500
198.39%
JINDALSTEL 30-Aug-18 185.95 -14.65 -7.30% 202.60
185.95
192.00 1,345,500 54,000 4.18% 1,028,250
1,019,250
0.88%
KTKBANK 30-Aug-18 110.00 -4.55 -3.97% 114.60
109.00
110.88 1,359,000 508,500 59.79% 742,500
472,500
57.14%
SREINFRA 30-Aug-18 62.50 0.25 0.40% 63.10
61.45
62.31 1,365,000 126,000 10.17% 651,000
567,000
14.81%
INFRATEL 30-Aug-18 287.60 -3.00 -1.03% 289.95
285.65
286.30 1,394,000 933,300 202.58% 996,200
37,400
2,563.64%
TATAPOWER 30-Aug-18 70.15 -1.20 -1.68% 71.95
69.20
70.36 1,422,000 360,000 33.90% 927,000
531,000
74.58%
AMARAJABAT 26-Jul-18 775.00 -9.75 -1.24% 797.00
771.20
781.66 1,435,700 32,200 2.29% 624,400
956,200
-34.70%
SUNPHARMA 30-Aug-18 552.10 -0.75 -0.14% 561.95
547.00
555.13 1,441,000 170,500 13.42% 830,500
738,100
12.52%
TATAGLOBAL 30-Aug-18 238.05 -9.25 -3.74% 249.30
232.00
238.46 1,446,750 659,250 83.71% 1,399,500
465,750
200.48%
MGL 26-Jul-18 820.80 -7.15 -0.86% 836.55
818.05
827.59 1,483,200 -70,800 -4.56% 581,400
570,600
1.89%
PCJEWELLER 30-Aug-18 78.70 -4.25 -5.12% 86.80
76.95
81.03 1,486,500 42,000 2.91% 631,500
1,200,000
-47.38%
GRANULES 30-Aug-18 90.70 -0.90 -0.98% 92.70
88.30
90.73 1,500,000 280,000 22.95% 835,000
890,000
-6.18%
JSWSTEEL 30-Aug-18 298.90 -10.90 -3.52% 312.95
295.70
305.44 1,515,000 135,000 9.78% 1,014,000
1,509,000
-32.80%
ADANIPORTS 30-Aug-18 365.10 -2.80 -0.76% 375.10
363.60
369.43 1,517,500 142,500 10.36% 502,500
420,000
19.64%
NIITTECH 26-Jul-18 1,127.75 10.05 0.90% 1,144.40
1,087.00
1,122.47 1,533,000 206,250 15.55% 8,883,000
2,528,250
251.35%
INDIACEM 30-Aug-18 99.65 -3.20 -3.11% 104.40
97.20
100.22 1,540,000 367,500 31.34% 969,500
581,000
66.87%
TATAELXSI 26-Jul-18 1,422.00 5.15 0.36% 1,442.00
1,411.40
1,427.49 1,572,800 52,000 3.42% 2,991,200
1,527,200
95.86%
CEATLTD 26-Jul-18 1,252.95 -22.25 -1.74% 1,303.50
1,225.50
1,251.43 1,588,300 6,300 0.40% 1,136,100
1,103,200
2.98%
KSCL 26-Jul-18 544.85 -5.20 -0.95% 558.60
539.55
549.08 1,624,500 4,500 0.28% 1,518,000
807,000
88.10%
TCS 30-Aug-18 2,002.00 0.85 0.04% 2,013.00
1,995.00
2,002.53 1,626,500 50,500 3.20% 230,500
802,000
-71.26%
UBL 26-Jul-18 1,109.05 -57.70 -4.95% 1,179.00
1,102.35
1,129.51 1,633,800 108,500 7.11% 2,163,000
1,190,000
81.76%
HEROMOTOCO 26-Jul-18 3,503.05 8.40 0.24% 3,520.00
3,481.10
3,499.55 1,667,600 -29,400 -1.73% 513,400
815,600
-37.05%
TORNTPOWER 26-Jul-18 221.15 -6.05 -2.66% 228.55
218.35
221.57 1,692,000 42,000 2.55% 1,425,000
1,392,000
2.37%
CGPOWER 30-Aug-18 58.60 -0.45 -0.76% 60.45
56.10
57.70 1,716,000 852,000 98.61% 1,440,000
732,000
96.72%
NIFTY 30-Aug-18 10,998.85 -40.70 -0.37% 11,085.00
10,972.00
11,032.44 1,763,175 322,800 22.41% 832,125
448,425
85.57%
GODREJIND 26-Jul-18 597.45 0.45 0.08% 604.65
591.80
597.44 1,764,000 -37,500 -2.08% 1,405,500
2,026,500
-30.64%
BEML 26-Jul-18 774.00 -18.70 -2.36% 798.15
758.40
775.63 1,780,500 5,000 0.28% 991,500
1,450,000
-31.62%
LUPIN 30-Aug-18 809.00 -18.95 -2.29% 828.25
801.05
810.43 1,787,800 226,100 14.48% 725,200
430,500
68.46%
RELCAPITAL 30-Aug-18 341.40 -7.75 -2.22% 349.85
332.15
339.43 1,788,000 34,500 1.97% 375,000
444,000
-15.54%
UPL 30-Aug-18 556.40 -14.65 -2.57% 576.65
551.10
559.81 1,798,800 337,200 23.07% 668,400
758,400
-11.87%
POWERGRID 30-Aug-18 179.05 -3.10 -1.70% 183.45
179.05
181.18 1,824,000 476,000 35.31% 868,000
212,000
309.43%
ACC 26-Jul-18 1,288.30 -4.85 -0.38% 1,309.00
1,278.35
1,295.56 1,832,000 800 0.04% 1,459,600
1,254,400
16.36%
KAJARIACER 26-Jul-18 437.60 -10.85 -2.42% 451.60
436.15
441.12 1,863,000 -7,000 -0.37% 425,000
751,000
-43.41%
GODREJCP 26-Jul-18 1,330.00 21.15 1.62% 1,344.00
1,304.00
1,327.74 1,920,800 -41,600 -2.12% 1,383,200
603,200
129.31%
BALRAMCHIN 30-Aug-18 64.00 -1.35 -2.07% 65.00
62.80
64.23 1,939,000 546,000 39.20% 812,000
847,000
-4.13%
AXISBANK 30-Aug-18 530.20 -11.70 -2.16% 545.35
520.00
531.60 1,944,000 672,000 52.83% 1,815,600
639,600
183.86%
CHENNPETRO 26-Jul-18 273.00 -5.20 -1.87% 281.35
267.55
273.45 1,947,000 -51,000 -2.55% 1,950,000
1,693,500
15.15%
PEL 26-Jul-18 2,534.00 27.50 1.10% 2,565.05
2,515.10
2,540.72 1,983,234 2,114 0.11% 349,414
285,088
22.56%
MARUTI 26-Jul-18 9,395.00 -85.95 -0.91% 9,549.00
9,317.50
9,444.57 1,988,100 18,525 0.94% 875,625
465,150
88.25%
NMDC 30-Aug-18 95.70 -2.25 -2.30% 98.10
94.50
95.91 1,992,000 726,000 57.35% 1,026,000
402,000
155.22%
VEDL 30-Aug-18 205.60 -6.05 -2.86% 211.75
203.50
207.20 1,998,500 430,500 27.46% 1,349,250
738,500
82.70%
BERGEPAINT 26-Jul-18 306.00 -7.20 -2.30% 317.80
303.45
310.29 2,015,200 33,000 1.66% 2,875,400
3,071,200
-6.38%
COALINDIA 30-Aug-18 261.00 -4.05 -1.53% 268.00
260.30
263.55 2,085,600 110,000 5.57% 396,000
369,600
7.14%
PTC 30-Aug-18 70.95 -1.85 -2.54% 72.75
69.55
70.73 2,112,000 920,000 77.18% 1,368,000
480,000
185.00%
BANKNIFTY 26-Jul-18 26,967.90 -120.15 -0.44% 27,233.00
26,886.00
27,069.74 2,222,680 -10,840 -0.49% 4,431,160
3,271,240
35.46%
DIVISLAB 26-Jul-18 1,090.95 12.10 1.12% 1,094.80
1,065.10
1,080.10 2,235,200 6,400 0.29% 1,476,000
1,776,000
-16.89%
INDIANB 26-Jul-18 328.00 -11.50 -3.39% 341.95
326.55
332.04 2,274,000 -2,000 -0.09% 4,196,000
4,706,000
-10.84%
NTPC 30-Aug-18 155.20 -0.85 -0.54% 155.80
153.80
155.23 2,284,000 512,000 28.89% 720,000
660,000
9.09%
NBCC 30-Aug-18 62.20 -1.40 -2.20% 64.15
60.95
62.33 2,286,000 570,000 33.22% 1,062,000
882,000
20.41%
ULTRACEMCO 26-Jul-18 3,810.00 -94.55 -2.42% 3,977.95
3,805.25
3,903.97 2,319,400 204,800 9.69% 2,595,600
529,600
390.11%
VGUARD 26-Jul-18 184.00 -8.50 -4.42% 194.85
181.15
188.13 2,343,000 42,000 1.83% 3,450,000
1,170,000
194.87%
COLPAL 26-Jul-18 1,108.05 -20.25 -1.79% 1,140.00
1,101.10
1,118.54 2,409,400 18,900 0.79% 769,300
643,300
19.59%
BEL 30-Aug-18 100.20 -4.50 -4.30% 105.20
99.30
101.12 2,440,350 678,150 38.48% 1,643,400
1,544,400
6.41%
UNIONBANK 30-Aug-18 76.90 -4.25 -5.24% 82.00
75.05
77.43 2,520,000 834,000 49.47% 1,920,000
1,530,000
25.49%
HDFC 30-Aug-18 1,998.35 11.95 0.60% 2,023.00
1,995.60
2,008.05 2,545,500 400,500 18.67% 615,000
387,000
58.91%
YESBANK 30-Aug-18 386.95 3.35 0.87% 390.60
380.40
386.38 2,553,250 523,250 25.78% 1,417,500
1,060,500
33.66%
MFSL 26-Jul-18 438.50 -7.10 -1.59% 449.50
428.50
437.69 2,560,800 -33,600 -1.30% 565,200
1,281,600
-55.90%
NHPC 30-Aug-18 23.80 -0.30 -1.24% 24.10
23.80
23.94 2,619,000 567,000 27.63% 810,000
432,000
87.50%
L&TFH 30-Aug-18 152.20 4.70 3.19% 153.00
146.25
150.45 2,718,000 472,500 21.04% 1,575,000
1,147,500
37.25%
ORIENTBANK 30-Aug-18 68.10 -3.60 -5.02% 71.90
66.00
68.32 2,796,000 1,296,000 86.40% 2,430,000
684,000
255.26%
ONGC 30-Aug-18 160.85 4.05 2.58% 164.55
157.85
161.90 2,943,750 607,500 26.00% 2,175,000
592,500
267.09%
OIL 26-Jul-18 210.55 2.85 1.37% 211.80
207.00
209.77 2,946,933 57,783 2.00% 1,057,089
781,770
35.22%
IOC 30-Aug-18 165.85 2.05 1.25% 166.80
164.30
165.44 2,955,000 264,000 9.81% 1,263,000
1,764,000
-28.40%
BAJAJ-AUTO 26-Jul-18 3,113.50 6.25 0.20% 3,165.00
3,101.30
3,134.00 2,986,250 35,500 1.20% 1,918,000
991,750
93.40%
WOCKPHARMA 26-Jul-18 574.15 -22.40 -3.75% 605.55
574.10
586.76 2,996,100 26,100 0.88% 1,983,600
2,052,000
-3.33%
ADANIENT 30-Aug-18 145.25 6.05 4.35% 145.25
137.50
141.62 3,056,000 44,000 1.46% 368,000
3,080,000
-88.05%
CONCOR 26-Jul-18 647.60 4.50 0.70% 658.00
636.40
649.18 3,073,750 21,250 0.70% 780,000
717,500
8.71%
ALBK 30-Aug-18 41.15 -1.10 -2.60% 43.95
40.00
41.36 3,091,000 616,000 24.89% 2,453,000
1,177,000
108.41%
BANKINDIA 30-Aug-18 79.75 -2.85 -3.45% 83.00
77.30
79.70 3,096,000 594,000 23.74% 1,650,000
1,248,000
32.21%
GSFC 30-Aug-18 102.80 -3.65 -3.43% 107.25
102.15
103.80 3,123,000 630,000 25.27% 931,500
1,822,500
-48.89%
MCX 26-Jul-18 810.50 -19.35 -2.33% 831.85
803.90
816.34 3,145,800 -43,400 -1.36% 1,642,200
1,516,200
8.31%
TATAMTRDVR 30-Aug-18 139.00 -5.60 -3.87% 145.25
138.10
140.88 3,175,200 582,400 22.46% 1,209,600
1,330,000
-9.05%
TATACOMM 26-Jul-18 545.00 -23.45 -4.13% 571.00
534.30
547.84 3,177,600 76,800 2.48% 936,000
692,800
35.10%
SUZLON 27-Sep-18 7.20 -0.10 -1.37% 7.25
7.10
7.12 3,555,000 90,000 2.60% 720,000
720,000
0.00%
PIDILITIND 26-Jul-18 1,063.85 1.55 0.15% 1,079.80
1,060.00
1,069.17 3,557,000 8,000 0.23% 976,000
952,000
2.52%
TATACHEM 26-Jul-18 665.50 -21.05 -3.07% 694.40
664.35
673.87 3,603,000 430,500 13.57% 1,461,000
921,750
58.50%
TATASTEEL 30-Aug-18 507.95 -28.65 -5.34% 540.25
504.00
513.63 3,771,855 1,532,084 68.40% 3,328,357
2,148,525
54.91%
CANFINHOME 26-Jul-18 330.90 -1.60 -0.48% 337.80
323.60
330.31 3,823,750 -15,000 -0.39% 1,510,000
1,735,000
-12.97%
RECLTD 30-Aug-18 91.80 -4.60 -4.77% 97.00
91.15
93.21 3,930,000 1,014,000 34.77% 1,890,000
798,000
136.84%
ESCORTS 26-Jul-18 865.70 -31.35 -3.49% 901.00
850.40
872.55 3,934,700 121,000 3.17% 4,078,800
3,847,800
6.00%
JUBLFOOD 26-Jul-18 1,427.00 -5.15 -0.36% 1,442.50
1,410.35
1,425.91 3,957,500 132,500 3.46% 2,117,000
2,855,500
-25.86%
HAVELLS 26-Jul-18 562.00 5.20 0.93% 565.80
556.25
561.24 4,021,000 -79,000 -1.93% 1,716,000
2,340,000
-26.67%
BHEL 30-Aug-18 66.80 -1.75 -2.55% 69.50
65.60
66.99 4,035,000 727,500 22.00% 1,680,000
1,342,500
25.14%
BANKBARODA 30-Aug-18 118.60 -3.00 -2.47% 122.90
116.00
118.30 4,080,000 820,000 25.15% 2,828,000
3,852,000
-26.58%
BATAINDIA 26-Jul-18 832.50 -12.90 -1.53% 851.05
826.90
839.95 4,089,800 -4,400 -0.11% 3,413,300
3,879,700
-12.02%
UJJIVAN 26-Jul-18 373.70 -5.50 -1.45% 382.15
368.05
373.72 4,108,800 112,000 2.80% 2,363,200
1,382,400
70.95%
JUSTDIAL 26-Jul-18 577.00 -12.05 -2.05% 598.55
565.30
578.70 4,123,000 -305,200 -6.89% 4,888,800
5,362,000
-8.83%
NATIONALUM 30-Aug-18 58.70 -1.60 -2.65% 60.30
57.60
58.85 4,128,000 752,000 22.27% 1,480,000
1,112,000
33.09%
PFC 30-Aug-18 70.30 -1.55 -2.16% 72.50
69.35
70.81 4,374,000 750,000 20.70% 1,956,000
1,488,000
31.45%
VOLTAS 26-Jul-18 536.50 -8.00 -1.47% 548.25
530.15
537.82 4,412,000 27,000 0.62% 2,390,000
2,388,000
0.08%
ANDHRABANK 30-Aug-18 30.85 -0.40 -1.28% 33.00
30.00
31.05 4,511,000 910,000 25.27% 3,185,000
2,015,000
58.06%
DRREDDY 26-Jul-18 2,061.95 -11.35 -0.55% 2,098.85
2,039.00
2,063.28 4,516,500 267,500 6.30% 2,130,500
2,302,000
-7.45%
GLENMARK 26-Jul-18 556.50 -8.75 -1.55% 571.40
548.35
554.75 4,530,000 -6,000 -0.13% 1,321,000
1,822,000
-27.50%
ITC 30-Aug-18 270.10 -1.90 -0.70% 273.25
269.55
271.23 4,540,800 885,600 24.23% 1,747,200
1,663,200
5.05%
IGL 26-Jul-18 267.30 0.90 0.34% 270.00
262.65
266.31 4,554,000 -52,250 -1.13% 5,120,500
5,406,500
-5.29%
SRTRANSFIN 26-Jul-18 1,237.05 -24.70 -1.96% 1,292.15
1,215.60
1,245.24 4,626,600 171,000 3.84% 2,724,000
3,228,600
-15.63%
TITAN 30-Aug-18 845.20 0.70 0.08% 856.70
839.15
848.97 4,631,250 27,750 0.60% 279,000
429,750
-35.08%
INDIGO 26-Jul-18 1,093.00 -26.95 -2.41% 1,124.60
1,087.40
1,101.74 4,728,600 151,800 3.32% 1,744,200
2,023,200
-13.79%
RAYMOND 26-Jul-18 818.30 -24.10 -2.86% 851.05
802.00
822.54 4,832,000 84,800 1.79% 1,721,600
2,120,000
-18.79%
HEXAWARE 26-Jul-18 498.00 -5.55 -1.10% 508.15
493.10
499.73 4,873,500 138,000 2.91% 3,984,000
6,636,000
-39.96%
STAR 26-Jul-18 352.15 -9.20 -2.55% 364.95
344.30
354.50 4,896,000 121,600 2.55% 2,224,800
1,275,200
74.47%
BHARATFIN 26-Jul-18 1,153.70 -8.80 -0.76% 1,181.95
1,153.70
1,168.97 5,102,000 86,500 1.72% 909,000
1,160,500
-21.67%
SYNDIBANK 30-Aug-18 38.85 -1.25 -3.12% 40.70
38.00
38.97 5,139,000 1,350,000 35.63% 2,898,000
1,314,000
120.55%
BAJFINANCE 26-Jul-18 2,488.40 9.75 0.39% 2,523.00
2,471.00
2,496.29 5,190,000 114,500 2.26% 5,793,500
3,284,000
76.42%
KPIT 26-Jul-18 301.80 9.70 3.32% 302.60
288.75
296.26 5,314,500 288,000 5.73% 15,340,500
7,794,000
96.82%
ARVIND 26-Jul-18 404.60 -6.85 -1.66% 418.95
401.55
409.47 5,424,000 246,000 4.75% 9,058,000
10,000,000
-9.42%
MINDTREE 26-Jul-18 1,062.65 -22.40 -2.06% 1,103.00
1,048.00
1,079.25 5,536,800 469,200 9.26% 12,187,200
8,896,800
36.98%
CENTURYTEX 26-Jul-18 858.85 -13.90 -1.59% 876.60
840.55
855.79 5,596,250 23,650 0.42% 1,769,900
2,037,200
-13.12%
MRPL 26-Jul-18 78.70 -1.75 -2.18% 81.90
77.25
78.84 5,607,000 45,000 0.81% 4,572,000
5,004,000
-8.63%
CESC 26-Jul-18 887.35 -14.45 -1.60% 908.05
878.50
893.80 5,775,550 -25,300 -0.44% 677,600
1,357,950
-50.10%
ASIANPAINT 26-Jul-18 1,387.15 5.10 0.37% 1,401.70
1,381.45
1,391.98 5,818,200 -49,800 -0.85% 2,625,600
2,587,200
1.48%
JETAIRWAYS 26-Jul-18 310.00 -5.05 -1.60% 321.05
299.50
311.71 5,944,800 68,400 1.16% 1,908,000
2,106,000
-9.40%
NCC 30-Aug-18 81.10 -3.50 -4.14% 85.40
79.20
81.87 6,016,000 1,240,000 25.96% 3,136,000
2,208,000
42.03%
RBLBANK 26-Jul-18 565.05 4.30 0.77% 568.60
545.05
561.85 6,148,800 288,000 4.91% 5,116,800
5,720,400
-10.55%
GRASIM 26-Jul-18 940.00 -4.15 -0.44% 955.00
934.55
943.13 6,168,750 -9,000 -0.15% 1,003,500
1,233,000
-18.61%
SUNTV 26-Jul-18 778.95 12.95 1.69% 785.70
746.80
766.99 6,176,000 123,000 2.03% 6,400,000
4,928,000
29.87%
INDUSINDBK 26-Jul-18 1,891.00 -15.25 -0.80% 1,928.50
1,890.35
1,908.58 6,243,600 -106,500 -1.68% 2,355,600
2,207,400
6.71%
MARICO 26-Jul-18 350.80 1.70 0.49% 357.80
346.00
352.23 6,294,600 145,600 2.37% 3,143,400
2,745,600
14.49%
DCBBANK 26-Jul-18 163.05 -0.20 -0.12% 166.40
156.80
161.28 6,358,500 378,000 6.32% 6,655,500
9,198,000
-27.64%
TVSMOTOR 26-Jul-18 568.85 -5.45 -0.95% 578.75
560.00
568.15 6,397,000 -24,000 -0.37% 1,828,000
2,058,000
-11.18%
TV18BRDCST 30-Aug-18 44.90 -2.25 -4.77% 47.70
44.60
45.49 6,630,000 1,343,000 25.40% 2,082,500
1,215,500
71.33%
INFRATEL 26-Jul-18 286.65 -2.95 -1.02% 290.80
284.70
286.04 7,051,600 979,200 16.13% 2,393,600
1,295,400
84.78%
HCC 30-Aug-18 10.05 -0.75 -6.94% 10.80
10.05
10.29 7,092,000 2,268,000 47.01% 3,420,000
1,566,000
118.39%
CAPF 26-Jul-18 489.50 -9.00 -1.81% 504.85
478.75
488.91 7,474,400 -28,800 -0.38% 927,200
1,194,400
-22.37%
SAIL 30-Aug-18 71.80 -1.70 -2.31% 74.15
70.30
71.82 7,500,000 1,032,000 15.96% 6,276,000
3,948,000
58.97%
RELINFRA 26-Jul-18 379.35 -7.45 -1.93% 389.30
368.95
377.58 7,501,000 -10,400 -0.14% 6,271,200
6,839,300
-8.31%
PNB 30-Aug-18 75.70 -3.60 -4.54% 82.25
74.90
77.51 7,601,000 2,590,500 51.70% 7,485,500
5,863,000
27.67%
TATAMOTORS 30-Aug-18 253.00 -6.75 -2.60% 260.85
248.80
253.37 7,629,000 2,440,500 47.04% 4,315,500
2,634,000
63.84%
IDBI 30-Aug-18 57.00 -1.70 -2.90% 59.30
56.70
57.69 7,740,000 620,000 8.71% 1,940,000
2,530,000
-23.32%
BHARATFORG 26-Jul-18 592.90 -23.95 -3.88% 618.05
588.45
600.54 8,241,600 314,400 3.97% 3,387,600
3,285,600
3.10%
ENGINERSIN 26-Jul-18 121.05 -3.90 -3.12% 126.20
119.50
121.36 8,302,000 266,000 3.31% 4,347,000
3,020,500
43.92%
RELCAPITAL 26-Jul-18 344.55 -11.20 -3.15% 355.20
336.10
343.83 8,338,500 1,500 0.02% 9,811,500
11,962,500
-17.98%
ICICIPRULI 26-Jul-18 358.00 -0.95 -0.26% 362.45
353.35
357.19 8,524,100 18,200 0.21% 1,978,600
2,709,200
-26.97%
APOLLOTYRE 26-Jul-18 269.90 -0.75 -0.28% 273.40
267.00
269.98 8,529,000 378,000 4.64% 9,006,000
9,945,000
-9.44%
CADILAHC 26-Jul-18 354.60 -6.75 -1.87% 366.40
349.40
357.05 8,534,400 131,200 1.56% 2,942,400
2,256,000
30.43%
RPOWER 30-Aug-18 30.20 -0.50 -1.63% 31.10
29.30
30.13 8,684,000 2,418,000 38.59% 3,965,000
2,587,000
53.27%
RELIANCE 30-Aug-18 1,097.30 -0.20 -0.02% 1,107.10
1,084.00
1,095.04 8,685,000 519,000 6.36% 1,600,000
1,613,000
-0.81%
RCOM 30-Aug-18 13.15 -0.10 -0.75% 13.35
12.65
12.96 8,708,000 1,848,000 26.94% 3,612,000
3,388,000
6.61%
CIPLA 26-Jul-18 629.00 -10.75 -1.68% 644.55
625.30
633.81 8,826,000 -5,000 -0.06% 3,812,000
4,060,000
-6.11%
SBIN 30-Aug-18 261.40 0.20 0.08% 264.30
257.25
260.66 8,853,000 1,290,000 17.06% 3,357,000
7,419,000
-54.75%
ADANIENT 27-Sep-18 145.00 4.85 3.46% 145.00
142.00
143.58 9,176,000 -40,000 -0.43% 76,000
1,096,000
-93.07%
BIOCON 26-Jul-18 583.90 -8.70 -1.47% 597.00
577.10
585.36 9,179,100 -243,000 -2.58% 2,429,100
2,980,800
-18.51%
M&MFIN 26-Jul-18 471.05 -11.60 -2.40% 492.95
468.10
480.25 9,190,000 65,000 0.71% 3,736,250
3,042,500
22.80%
HCLTECH 26-Jul-18 988.00 5.30 0.54% 997.45
975.55
991.36 9,253,300 -132,300 -1.41% 2,716,700
2,078,300
30.72%
IDEA 30-Aug-18 50.50 -2.50 -4.72% 53.20
48.80
49.99 9,471,000 5,838,000 160.69% 9,877,000
2,037,000
384.88%
PCJEWELLER 26-Jul-18 78.50 -4.85 -5.82% 87.35
76.55
81.11 9,496,500 -157,500 -1.63% 17,332,500
29,776,500
-41.79%
ASHOKLEY 30-Aug-18 111.10 -18.55 -14.31% 130.50
110.20
116.97 9,524,000 5,688,000 148.28% 15,696,000
5,220,000
200.69%
ADANIPORTS 26-Jul-18 363.45 -2.65 -0.72% 373.85
361.15
367.74 9,802,500 285,000 2.99% 7,160,000
6,615,000
8.24%
FEDERALBNK 30-Aug-18 86.00 -1.95 -2.22% 89.50
83.80
86.13 9,883,500 1,628,000 19.72% 6,490,000
7,562,500
-14.18%
IFCI 30-Aug-18 14.95 -0.25 -1.64% 15.35
14.70
14.90 10,050,000 2,400,000 31.37% 3,125,000
1,975,000
58.23%
SOUTHBANK 30-Aug-18 21.95 -0.90 -3.94% 23.10
21.40
22.10 10,074,864 1,623,909 19.22% 3,314,100
3,214,677
3.09%
INFIBEAM 30-Aug-18 155.00 0.55 0.36% 155.55
153.90
154.72 10,104,000 88,000 0.88% 708,000
1,128,000
-37.23%
HINDUNILVR 26-Jul-18 1,651.00 -37.15 -2.20% 1,702.40
1,630.05
1,659.95 10,116,600 348,000 3.56% 6,729,600
15,628,800
-56.94%
CASTROLIND 26-Jul-18 159.25 -0.95 -0.59% 162.00
155.75
158.43 10,206,000 -224,000 -2.15% 1,923,600
2,139,200
-10.08%
LICHSGFIN 26-Jul-18 515.25 -3.95 -0.76% 525.15
512.00
518.87 10,219,000 328,900 3.33% 5,947,700
9,553,500
-37.74%
EXIDEIND 26-Jul-18 263.20 -4.35 -1.63% 270.45
261.30
265.61 10,248,000 -176,000 -1.69% 5,156,000
5,144,000
0.23%
LUPIN 26-Jul-18 810.50 -17.95 -2.17% 828.30
801.25
810.85 10,764,600 422,100 4.08% 6,313,300
4,781,000
32.05%
BPCL 26-Jul-18 401.60 7.35 1.86% 404.50
393.70
399.81 10,933,200 307,800 2.90% 11,736,000
14,648,400
-19.88%
TCS 26-Jul-18 2,003.55 -1.80 -0.09% 2,014.80
1,997.00
2,005.02 10,993,500 -167,500 -1.50% 3,190,500
5,182,500
-38.44%
ZEEL 26-Jul-18 522.20 3.20 0.62% 532.50
516.10
525.09 11,109,800 -916,500 -7.62% 13,715,000
8,297,900
65.28%
KOTAKBANK 26-Jul-18 1,406.50 0.50 0.04% 1,410.80
1,395.20
1,404.96 11,224,000 -296,800 -2.58% 4,166,400
3,700,800
12.58%
ALBK 26-Jul-18 41.00 -1.35 -3.19% 44.00
39.80
41.43 11,517,000 352,000 3.15% 23,925,000
16,071,000
48.87%
BALRAMCHIN 26-Jul-18 64.00 -1.10 -1.69% 65.50
62.40
63.85 11,536,000 119,000 1.04% 9,205,000
10,535,000
-12.62%
MOTHERSUMI 26-Jul-18 284.25 -2.00 -0.70% 288.50
280.00
283.60 11,537,600 -161,600 -1.38% 2,291,200
2,084,800
9.90%
TITAN 26-Jul-18 839.05 -2.00 -0.24% 851.50
834.25
844.27 11,730,000 17,250 0.15% 5,681,250
6,727,500
-15.55%
MCDOWELL-N 26-Jul-18 560.15 -21.75 -3.74% 598.00
554.10
572.93 12,056,250 542,500 4.71% 6,938,750
2,895,000
139.68%
ORIENTBANK 26-Jul-18 67.80 -3.55 -4.98% 71.95
65.55
67.96 12,966,000 360,000 2.86% 18,402,000
12,720,000
44.67%
LT 26-Jul-18 1,292.00 4.15 0.32% 1,307.35
1,282.05
1,294.52 13,003,500 86,250 0.67% 5,433,750
4,014,750
35.34%
CANBK 26-Jul-18 228.70 -6.65 -2.83% 238.50
223.95
229.94 13,062,000 244,000 1.90% 14,878,000
17,986,000
-17.28%
GAIL 26-Jul-18 359.25 -0.90 -0.25% 366.50
356.30
362.38 13,193,649 162,687 1.25% 7,547,610
6,696,837
12.70%
GRANULES 26-Jul-18 90.55 -0.95 -1.04% 92.65
87.55
90.63 13,660,000 120,000 0.89% 6,830,000
9,870,000
-30.80%
HINDZINC 26-Jul-18 269.80 -0.25 -0.09% 272.20
266.55
269.16 13,664,000 51,200 0.38% 4,067,200
5,798,400
-29.86%
GSFC 26-Jul-18 102.50 -3.70 -3.48% 107.10
101.80
104.47 14,562,000 139,500 0.97% 6,795,000
5,152,500
31.88%
IBULHSGFIN 26-Jul-18 1,200.30 42.90 3.71% 1,209.30
1,159.90
1,193.54 14,869,000 -14,000 -0.09% 5,026,500
1,892,500
165.60%
M&M 26-Jul-18 906.85 -16.75 -1.81% 930.95
902.10
913.21 15,395,000 355,000 2.36% 3,846,000
4,174,000
-7.86%
GMRINFRA 30-Aug-18 18.00 -0.40 -2.17% 18.50
17.80
18.00 15,705,000 3,555,000 29.26% 4,590,000
4,320,000
6.25%
IDFC 30-Aug-18 43.95 -1.15 -2.55% 45.40
43.45
44.27 15,998,400 118,800 0.75% 1,953,600
1,161,600
68.18%
PTC 26-Jul-18 70.95 -1.85 -2.54% 74.35
69.30
70.60 16,424,000 -384,000 -2.28% 5,488,000
6,424,000
-14.57%
AMBUJACEM 26-Jul-18 195.55 -0.70 -0.36% 198.80
193.25
196.24 16,535,000 87,500 0.53% 5,347,500
3,915,000
36.59%
TATAGLOBAL 26-Jul-18 237.95 -8.75 -3.55% 248.40
231.85
238.78 16,812,000 940,500 5.93% 11,225,250
8,826,750
27.17%
MANAPPURAM 26-Jul-18 100.45 0.15 0.15% 101.85
99.75
100.51 17,046,000 96,000 0.57% 5,382,000
5,250,000
2.51%
PETRONET 26-Jul-18 208.00 -1.85 -0.88% 217.00
207.55
211.27 17,133,000 699,000 4.25% 6,198,000
2,796,000
121.67%
TECHM 26-Jul-18 633.90 -1.65 -0.26% 642.10
627.70
635.81 17,308,800 230,400 1.35% 4,104,000
5,673,600
-27.66%
IRB 26-Jul-18 190.90 -4.15 -2.13% 198.90
185.55
190.88 17,315,000 180,000 1.05% 3,815,000
4,125,000
-7.52%
ICICIBANK 30-Aug-18 264.00 -3.30 -1.23% 268.00
261.45
263.87 17,481,750 3,027,750 20.95% 5,126,000
3,946,250
29.90%
UPL 26-Jul-18 558.10 -15.45 -2.69% 578.80
553.50
562.61 17,563,200 499,200 2.93% 5,898,000
5,432,400
8.57%
KTKBANK 26-Jul-18 109.25 -4.10 -3.62% 114.40
108.00
110.71 17,946,000 229,500 1.30% 8,640,000
12,150,000
-28.89%
SREINFRA 26-Jul-18 62.40 0.35 0.56% 63.50
61.00
62.18 18,074,000 -490,000 -2.64% 3,808,000
4,970,000
-23.38%
COALINDIA 26-Jul-18 261.55 -4.20 -1.58% 268.85
260.90
265.10 18,645,000 453,200 2.49% 6,776,000
4,413,200
53.54%
DABUR 26-Jul-18 373.70 -4.40 -1.16% 382.50
372.25
377.85 18,725,000 -92,500 -0.49% 5,140,000
4,250,000
20.94%
AUROPHARMA 26-Jul-18 576.00 -9.95 -1.70% 589.60
572.10
579.95 19,738,000 47,000 0.24% 4,942,000
5,077,000
-2.66%
HDFCBANK 26-Jul-18 2,182.30 -0.60 -0.03% 2,224.40
2,180.25
2,203.08 19,871,500 7,500 0.04% 9,784,500
3,709,000
163.80%
EQUITAS 26-Jul-18 135.75 -1.20 -0.88% 139.15
132.50
135.11 20,116,000 528,000 2.70% 3,988,000
3,548,000
12.40%
INDIACEM 26-Jul-18 99.35 -3.45 -3.36% 104.60
97.00
99.95 21,101,500 742,000 3.64% 11,347,000
8,904,000
27.44%
ADANIPOWER 27-Sep-18 21.30 0.00 0.00% 0.00
0.00
0.00 21,320,000 0 0.00% 0
11,520,000
-
ADANIENT 26-Jul-18 144.00 5.15 3.71% 144.75
136.55
141.04 21,852,000 -1,348,000 -5.81% 11,328,000
37,948,000
-70.15%
NHPC 26-Jul-18 23.70 -0.30 -1.25% 24.05
23.65
23.81 21,951,000 -189,000 -0.85% 5,157,000
3,564,000
44.70%
BHARTIARTL 30-Aug-18 336.25 -6.85 -2.00% 343.25
330.35
334.71 22,399,200 1,128,800 5.31% 1,868,300
1,089,700
71.45%
HDFC 26-Jul-18 1,988.90 13.70 0.69% 2,013.05
1,985.20
1,996.51 23,092,500 220,000 0.96% 5,378,500
2,624,000
104.97%
ANDHRABANK 26-Jul-18 30.65 -0.40 -1.29% 32.70
29.90
30.97 23,517,000 1,742,000 8.00% 49,400,000
33,033,000
49.55%
BANKINDIA 26-Jul-18 79.50 -2.80 -3.40% 83.35
77.10
79.61 24,924,000 -204,000 -0.81% 22,962,000
26,172,000
-12.27%
SYNDIBANK 26-Jul-18 38.55 -1.35 -3.38% 40.60
37.70
38.88 25,371,000 117,000 0.46% 10,863,000
9,270,000
17.18%
NIFTY 26-Jul-18 10,984.00 -39.75 -0.36% 11,073.75
10,955.00
11,011.03 25,402,275 360,900 1.44% 10,163,550
8,880,975
14.44%
HINDPETRO 26-Jul-18 285.35 3.50 1.24% 287.90
282.55
285.08 25,584,300 576,450 2.31% 11,795,175
20,985,300
-43.79%
DHFL 26-Jul-18 620.50 4.55 0.74% 626.40
602.60
617.10 25,873,500 631,500 2.50% 13,014,000
7,944,000
63.82%
NMDC 26-Jul-18 95.15 -2.35 -2.41% 98.25
93.95
95.36 25,962,000 426,000 1.67% 6,552,000
5,484,000
19.47%
IOC 26-Jul-18 166.90 2.40 1.46% 167.95
165.30
166.67 26,241,000 675,000 2.64% 12,228,000
20,463,000
-40.24%
INFY 26-Jul-18 1,327.40 -3.65 -0.27% 1,346.10
1,317.15
1,327.98 26,349,000 -121,800 -0.46% 5,364,600
8,658,600
-38.04%
NBCC 26-Jul-18 62.00 -1.20 -1.90% 64.15
60.70
62.12 26,466,000 -168,000 -0.63% 7,944,000
15,888,000
-50.00%
BHARTIARTL 26-Jul-18 336.00 -7.55 -2.20% 344.50
330.80
335.96 28,184,300 2,473,500 9.62% 9,778,400
7,461,300
31.05%
TATAMTRDVR 26-Jul-18 138.20 -5.65 -3.93% 144.70
137.30
140.13 28,926,800 224,000 0.78% 6,809,600
6,731,200
1.16%
IDFCBANK 30-Aug-18 36.35 -0.60 -1.62% 37.45
35.50
36.39 29,447,000 253,000 0.87% 4,279,000
3,586,000
19.33%
JINDALSTEL 26-Jul-18 185.00 -14.65 -7.34% 202.70
184.55
191.76 31,547,250 513,000 1.65% 25,614,000
26,172,000
-2.13%
CGPOWER 26-Jul-18 58.30 -0.65 -1.10% 60.35
55.90
57.77 31,560,000 -636,000 -1.98% 13,512,000
18,036,000
-25.08%
L&TFH 26-Jul-18 152.20 4.60 3.12% 153.00
146.00
150.29 31,932,000 760,500 2.44% 20,371,500
8,793,000
131.68%
WIPRO 26-Jul-18 285.75 0.55 0.19% 288.15
284.65
286.10 33,189,600 1,149,600 3.59% 5,580,000
11,892,000
-53.08%
BEL 26-Jul-18 99.85 -4.55 -4.36% 105.10
99.05
101.01 33,887,700 1,207,800 3.70% 12,414,600
12,073,050
2.83%
UNIONBANK 26-Jul-18 76.55 -4.45 -5.49% 81.70
74.60
77.23 33,924,000 990,000 3.01% 24,606,000
26,442,000
-6.94%
DLF 26-Jul-18 171.70 -9.05 -5.01% 182.25
170.55
174.63 33,940,000 675,000 2.03% 17,857,500
15,645,000
14.14%
HINDALCO 26-Jul-18 212.55 -7.00 -3.19% 221.20
210.30
214.20 36,340,500 507,500 1.42% 26,544,000
29,281,000
-9.35%
INFIBEAM 26-Jul-18 158.60 0.60 0.38% 159.40
156.70
158.34 37,140,000 628,000 1.72% 5,564,000
8,284,000
-32.83%
ONGC 26-Jul-18 160.65 3.90 2.49% 164.55
156.95
161.65 37,346,250 2,283,750 6.51% 23,523,750
7,518,750
212.87%
AXISBANK 26-Jul-18 527.50 -12.10 -2.24% 542.80
516.90
530.09 38,984,400 -78,000 -0.20% 13,638,000
10,972,800
24.29%
HCC 26-Jul-18 10.00 -0.70 -6.54% 10.85
9.95
10.20 39,564,000 864,000 2.23% 12,762,000
9,198,000
38.75%
RELIANCE 26-Jul-18 1,092.50 0.00 0.00% 1,103.15
1,079.00
1,091.64 39,999,000 175,000 0.44% 17,310,000
17,718,000
-2.30%
JPASSOCIAT 30-Aug-18 15.00 0.05 0.33% 15.55
14.00
14.35 41,378,000 19,312,000 87.52% 26,826,000
15,436,000
73.79%
NTPC 26-Jul-18 154.95 -0.70 -0.45% 156.45
153.40
154.88 41,516,000 572,000 1.40% 5,204,000
5,504,000
-5.45%
JISLJALEQS 26-Jul-18 78.55 -4.25 -5.13% 84.90
78.55
81.28 41,670,000 801,000 1.96% 16,335,000
17,100,000
-4.47%
SUNPHARMA 26-Jul-18 549.85 -0.35 -0.06% 559.40
544.10
552.78 41,867,100 132,000 0.32% 13,141,700
8,135,600
61.53%
TATASTEEL 26-Jul-18 505.35 -28.70 -5.37% 539.05
501.00
513.23 43,625,137 43,501 0.10% 34,410,352
22,774,365
51.09%
RECLTD 26-Jul-18 91.30 -4.85 -5.04% 96.80
90.70
92.84 44,448,000 1,566,000 3.65% 15,648,000
14,226,000
10.00%
TATAPOWER 26-Jul-18 69.75 -1.25 -1.76% 71.90
68.85
70.19 45,072,000 432,000 0.97% 9,801,000
9,333,000
5.01%
NCC 26-Jul-18 81.70 -3.40 -4.00% 85.95
79.70
82.34 46,112,000 152,000 0.33% 33,896,000
37,960,000
-10.71%
BHEL 26-Jul-18 66.30 -1.95 -2.86% 70.95
65.20
66.50 46,935,000 862,500 1.87% 13,950,000
14,572,500
-4.27%
RPOWER 26-Jul-18 29.95 -0.60 -1.96% 30.95
29.10
29.97 47,359,000 -234,000 -0.49% 22,698,000
25,623,000
-11.42%
YESBANK 26-Jul-18 385.00 2.85 0.75% 389.00
378.55
384.38 47,503,750 1,107,750 2.39% 26,096,000
23,434,250
11.36%
DISHTV 26-Jul-18 68.70 0.00 0.00% 69.90
66.80
68.33 49,216,000 624,000 1.28% 12,200,000
16,008,000
-23.79%
VEDL 26-Jul-18 204.45 -6.35 -3.01% 211.15
202.25
206.14 49,925,750 -535,500 -1.06% 21,666,750
19,225,500
12.70%
NATIONALUM 26-Jul-18 58.55 -1.65 -2.74% 60.80
57.40
58.76 50,592,000 224,000 0.44% 11,144,000
12,016,000
-7.26%
SUZLON 30-Aug-18 7.10 -0.20 -2.74% 7.30
7.00
7.09 50,715,000 7,515,000 17.40% 12,465,000
18,045,000
-30.92%
POWERGRID 26-Jul-18 178.85 -3.25 -1.78% 184.15
178.80
181.02 53,412,000 440,000 0.83% 5,252,000
5,400,000
-2.74%
IDBI 26-Jul-18 56.90 -1.50 -2.57% 59.30
56.40
57.44 55,200,000 180,000 0.33% 25,450,000
44,140,000
-42.34%
ADANIPOWER 30-Aug-18 20.75 -0.45 -2.12% 21.20
20.30
20.88 55,360,000 19,940,000 56.30% 37,660,000
38,860,000
-3.09%
TV18BRDCST 26-Jul-18 44.55 -2.35 -5.01% 47.45
44.25
45.33 55,420,000 -161,500 -0.29% 10,693,000
11,143,500
-4.04%
IFCI 26-Jul-18 14.85 -0.25 -1.66% 15.25
14.55
14.82 58,300,000 -500,000 -0.85% 11,000,000
11,500,000
-4.35%
JSWSTEEL 26-Jul-18 297.40 -10.95 -3.55% 311.60
293.90
302.70 65,376,000 1,638,000 2.57% 21,246,000
20,190,000
5.23%
BANKBARODA 26-Jul-18 118.00 -3.15 -2.60% 122.35
115.25
118.00 65,452,000 1,060,000 1.65% 41,384,000
42,976,000
-3.70%
FEDERALBNK 26-Jul-18 86.70 -1.75 -1.98% 90.50
84.20
86.67 65,829,500 -2,524,500 -3.69% 83,693,500
184,332,500
-54.60%
SBIN 26-Jul-18 260.10 0.10 0.04% 262.95
256.00
259.50 71,472,000 2,856,000 4.16% 49,002,000
59,493,000
-17.63%
ITC 26-Jul-18 268.80 -2.00 -0.74% 271.90
268.20
270.00 73,886,400 542,400 0.74% 10,807,200
11,282,400
-4.21%
SAIL 26-Jul-18 71.55 -1.70 -2.32% 73.90
69.90
71.47 80,556,000 660,000 0.83% 57,360,000
53,208,000
7.80%
RCOM 26-Jul-18 13.30 0.15 1.14% 13.35
12.55
12.95 83,104,000 616,000 0.75% 52,248,000
42,000,000
24.40%
PFC 26-Jul-18 70.00 -1.60 -2.23% 72.40
69.00
70.44 83,898,000 -78,000 -0.09% 14,964,000
16,530,000
-9.47%
TATAMOTORS 26-Jul-18 251.65 -6.70 -2.59% 259.55
247.45
252.74 84,447,000 2,020,500 2.45% 24,486,000
16,699,500
46.63%
PNB 26-Jul-18 75.30 -3.65 -4.62% 82.00
74.50
77.43 86,592,000 6,798,000 8.52% 84,722,000
78,232,000
8.30%
ASHOKLEY 26-Jul-18 110.60 -18.50 -14.33% 129.90
109.30
116.91 91,128,000 17,572,000 23.89% 182,592,000
102,648,000
77.88%
ADANIPOWER 26-Jul-18 20.80 -0.25 -1.19% 21.20
20.10
20.69 108,480,000 1,760,000 1.65% 59,320,000
82,980,000
-28.51%
IDFC 26-Jul-18 43.75 -1.25 -2.78% 45.35
43.20
44.08 124,053,600 -910,800 -0.73% 13,054,800
18,136,800
-28.02%
ICICIBANK 26-Jul-18 264.40 -3.25 -1.21% 268.05
261.50
264.17 129,189,500 1,105,500 0.86% 34,248,500
33,255,750
2.99%
IDEA 26-Jul-18 50.20 -2.50 -4.74% 53.05
48.35
50.09 133,189,000 3,360,000 2.59% 38,430,000
14,035,000
173.82%
SOUTHBANK 26-Jul-18 21.70 -1.00 -4.41% 22.90
21.20
21.89 139,689,315 828,525 0.60% 54,318,099
59,918,928
-9.35%
IDFCBANK 26-Jul-18 36.30 -0.55 -1.49% 37.35
35.35
36.21 155,463,000 -1,474,000 -0.94% 22,968,000
30,888,000
-25.64%
JPASSOCIAT 26-Jul-18 14.90 0.05 0.34% 15.55
13.90
14.54 177,718,000 2,890,000 1.65% 84,320,000
43,826,000
92.40%
GMRINFRA 26-Jul-18 18.05 -0.25 -1.37% 18.40
17.60
17.97 208,710,000 990,000 0.48% 64,530,000
40,365,000
59.87%
SUZLON 26-Jul-18 7.05 -0.20 -2.76% 7.25
6.90
7.06 258,210,000 -945,000 -0.36% 48,600,000
53,595,000
-9.32%
Sections
Follow us on
Available On