Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Aug 20, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GMRINFRA 30-Aug-18 20.05 0.85 4.43% 20.45
19.10
19.86 134,640,000
2,992
26,739.50 219,465,000 -900,000
-0.41%
FEDERALBNK 30-Aug-18 82.00 -4.45 -5.15% 86.25
80.95
82.28 76,516,000
13,912
62,957.36 61,022,500 7,969,500
15.02%
RCOM 30-Aug-18 19.25 -0.05 -0.26% 20.00
18.90
19.42 65,240,000
2,330
12,669.61 116,396,000 420,000
0.36%
HCC 30-Aug-18 15.40 2.55 19.84% 15.55
12.95
14.45 60,174,000
3,343
8,695.14 36,306,000 -666,000
-1.80%
SBIN 30-Aug-18 308.55 5.70 1.88% 309.40
304.15
306.87 56,517,000
18,839
173,433.72 87,468,000 126,000
0.14%
SAIL 30-Aug-18 78.05 2.10 2.76% 78.30
75.70
77.25 51,480,000
4,290
39,768.30 72,024,000 -1,236,000
-1.69%
TATAMOTORS 30-Aug-18 270.80 12.65 4.90% 273.10
259.60
267.92 45,850,500
30,567
122,842.66 78,504,000 825,000
1.06%
L&TFH 30-Aug-18 186.85 5.35 2.95% 189.65
184.00
187.75 42,687,000
9,486
80,144.84 32,593,500 1,129,500
3.59%
NATIONALUM 30-Aug-18 71.45 3.30 4.84% 71.45
67.25
69.46 37,552,000
4,694
26,083.62 56,128,000 2,992,000
5.63%
SOUTHBANK 30-Aug-18 18.00 -0.40 -2.17% 18.70
17.60
17.88 35,792,280
1,080
6,399.66 139,457,328 4,606,599
3.42%
ICICIBANK 30-Aug-18 337.60 -1.00 -0.30% 341.35
335.60
338.62 34,190,750
12,433
115,776.72 119,592,000 -2,777,500
-2.27%
PNB 30-Aug-18 84.15 0.35 0.42% 85.25
83.15
84.21 33,368,500
6,067
28,099.61 114,114,000 2,695,000
2.42%
IDFCBANK 30-Aug-18 48.00 1.30 2.78% 48.20
46.70
47.68 32,802,000
2,982
15,639.99 136,191,000 -1,936,000
-1.40%
BANKBARODA 30-Aug-18 151.75 4.95 3.37% 152.00
146.60
149.33 31,428,000
7,857
46,931.43 63,388,000 -508,000
-0.80%
IDEA 30-Aug-18 53.55 2.45 4.79% 54.35
51.50
53.22 30,534,000
4,362
16,250.19 140,735,000 1,127,000
0.81%
YESBANK 30-Aug-18 395.60 2.00 0.51% 404.35
394.15
399.46 29,566,250
16,895
118,105.34 45,997,000 -339,500
-0.73%
TATASTEEL 30-Aug-18 600.15 17.85 3.07% 601.80
585.35
595.16 28,778,564
27,124
171,278.50 43,543,440 -1,124,660
-2.52%
HINDALCO 30-Aug-18 227.70 7.35 3.34% 227.95
220.90
224.73 25,882,500
7,395
58,165.74 41,163,500 745,500
1.84%
INFIBEAM 30-Aug-18 211.95 10.05 4.98% 213.80
201.50
208.90 25,824,000
6,456
53,946.34 47,224,000 -1,976,000
-4.02%
LT 30-Aug-18 1,325.25 80.30 6.45% 1,332.50
1,282.45
1,311.11 23,770,500
31,694
311,657.40 16,073,250 -283,500
-1.73%
ASHOKLEY 30-Aug-18 128.75 0.10 0.08% 130.70
127.65
129.31 23,660,000
5,915
30,594.75 65,784,000 432,000
0.66%
VEDL 30-Aug-18 222.10 6.90 3.21% 223.45
215.80
220.12 23,560,250
13,463
51,860.82 46,763,500 425,250
0.92%
JINDALSTEL 30-Aug-18 205.15 5.70 2.86% 207.80
197.80
203.25 23,532,750
10,459
47,830.31 30,678,750 -229,500
-0.74%
DLF 30-Aug-18 215.55 4.85 2.30% 216.75
212.50
214.94 23,230,000
9,292
49,930.56 28,812,500 -200,000
-0.69%
RELIANCE 30-Aug-18 1,236.35 29.75 2.47% 1,236.80
1,210.50
1,227.97 21,862,000
21,862
268,458.80 43,093,000 -1,348,000
-3.03%
CADILAHC 30-Aug-18 377.60 19.35 5.40% 386.75
358.50
376.91 18,803,200
11,752
70,871.14 14,292,800 -316,800
-2.17%
BANKINDIA 30-Aug-18 95.95 2.20 2.35% 96.45
93.10
94.72 18,444,000
3,074
17,470.16 23,886,000 -330,000
-1.36%
ITC 30-Aug-18 313.45 -0.05 -0.02% 315.00
311.80
313.43 17,769,600
7,404
55,695.26 77,416,800 -1,425,600
-1.81%
SUNPHARMA 30-Aug-18 626.00 2.10 0.34% 631.10
620.45
625.93 15,914,800
14,468
99,615.51 38,386,700 -2,383,700
-5.85%
ONGC 30-Aug-18 169.65 5.95 3.63% 170.45
164.60
168.54 15,817,500
4,218
26,658.81 40,252,500 146,250
0.36%
SUZLON 30-Aug-18 7.20 -0.10 -1.37% 7.35
7.20
7.24 15,210,000
338
1,101.20 298,665,000 -2,070,000
-0.69%
IDFC 30-Aug-18 52.55 0.20 0.38% 53.15
52.30
52.65 15,127,200
1,146
7,964.47 127,076,400 184,800
0.15%
CANBK 30-Aug-18 288.00 9.65 3.47% 290.00
279.05
283.79 14,758,000
7,379
41,881.73 11,664,000 -50,000
-0.43%
INFY 30-Aug-18 1,392.15 -39.25 -2.74% 1,411.85
1,377.95
1,394.08 14,383,200
23,972
200,513.31 24,916,200 654,000
2.70%
RPOWER 30-Aug-18 33.50 0.80 2.45% 33.80
32.75
33.25 14,339,000
1,103
4,767.72 45,370,000 52,000
0.11%
RECLTD 30-Aug-18 113.30 2.70 2.44% 114.30
110.30
112.76 14,040,000
2,340
15,831.50 36,906,000 -1,722,000
-4.46%
ADANIENT 30-Aug-18 212.50 8.30 4.06% 214.40
203.40
210.64 13,996,000
3,499
29,481.17 17,228,000 -1,876,000
-9.82%
FEDERALBNK 27-Sep-18 82.40 -4.55 -5.23% 86.65
81.35
82.54 13,986,500
2,543
11,544.46 9,933,000 6,671,500
204.55%
TATAMTRDVR 30-Aug-18 144.40 7.90 5.79% 144.90
137.15
141.37 13,890,800
4,961
19,637.42 33,208,000 -19,600
-0.06%
IDBI 30-Aug-18 62.85 0.20 0.32% 63.20
61.80
62.73 13,570,000
1,357
8,512.46 58,050,000 -270,000
-0.46%
NCC 30-Aug-18 101.95 0.35 0.34% 102.60
101.25
101.90 13,536,000
1,692
13,793.18 47,504,000 480,000
1.02%
PFC 30-Aug-18 82.70 0.05 0.06% 84.40
82.15
83.08 13,134,000
2,189
10,911.73 75,060,000 828,000
1.12%
UNIONBANK 30-Aug-18 88.60 1.55 1.78% 89.40
86.80
88.14 13,002,000
2,167
11,459.96 32,994,000 198,000
0.60%
RELCAPITAL 30-Aug-18 453.50 15.90 3.63% 459.45
434.40
448.96 12,490,500
8,327
56,077.35 10,260,000 529,500
5.44%
AXISBANK 30-Aug-18 626.10 -2.40 -0.38% 632.35
623.20
627.53 12,110,400
10,092
75,996.39 46,585,200 -774,000
-1.63%
IFCI 30-Aug-18 17.15 0.00 0.00% 17.55
16.85
17.20 12,050,000
482
2,072.60 55,600,000 -1,875,000
-3.26%
TVSMOTOR 30-Aug-18 543.25 25.15 4.85% 543.95
517.70
530.63 11,843,000
11,843
62,842.51 8,842,000 854,000
10.69%
APOLLOTYRE 30-Aug-18 263.30 -4.25 -1.59% 266.85
262.05
263.87 11,793,000
3,931
31,118.19 11,526,000 549,000
5.00%
JPASSOCIAT 30-Aug-18 13.10 0.00 0.00% 13.20
12.95
13.05 11,730,000
345
1,530.77 166,158,000 -918,000
-0.55%
BHEL 30-Aug-18 75.55 1.35 1.82% 75.60
74.45
75.08 11,032,500
1,471
8,283.20 34,867,500 -172,500
-0.49%
DISHTV 30-Aug-18 70.95 1.10 1.57% 71.60
69.55
70.73 10,680,000
1,335
7,553.96 52,576,000 -768,000
-1.44%
JSWSTEEL 30-Aug-18 341.90 7.55 2.26% 343.35
334.55
339.60 10,314,000
3,438
35,026.34 61,017,000 -192,000
-0.31%
DHFL 30-Aug-18 676.50 3.50 0.52% 687.30
671.10
679.52 10,234,500
6,823
69,545.47 29,784,000 111,000
0.37%
ALBK 30-Aug-18 40.85 0.85 2.13% 41.35
39.90
40.47 10,032,000
912
4,059.95 17,006,000 -968,000
-5.39%
ORIENTBANK 30-Aug-18 82.05 2.80 3.53% 82.65
78.85
80.54 9,546,000
1,591
7,688.35 11,520,000 -444,000
-3.71%
RELINFRA 30-Aug-18 427.30 9.25 2.21% 435.00
415.20
425.18 9,266,400
7,128
39,398.88 9,301,500 170,300
1.87%
GAIL 30-Aug-18 378.90 -8.35 -2.16% 390.80
375.10
380.02 8,702,421
3,263
33,070.94 17,455,515 394,716
2.31%
JISLJALEQS 30-Aug-18 76.95 1.15 1.52% 77.65
76.00
76.99 8,406,000
934
6,471.78 43,137,000 -738,000
-1.68%
INDIACEM 30-Aug-18 118.00 0.00 0.00% 119.40
115.40
117.46 8,277,500
2,365
9,722.75 20,982,500 -511,000
-2.38%
IOC 30-Aug-18 159.15 1.45 0.92% 160.40
158.40
159.31 8,214,000
2,738
13,085.72 27,807,000 528,000
1.94%
RBLBANK 30-Aug-18 595.95 20.80 3.62% 595.95
578.05
588.46 8,121,600
6,768
47,792.37 5,499,600 488,400
9.75%
DIVISLAB 30-Aug-18 1,254.80 75.60 6.41% 1,262.30
1,183.95
1,238.85 8,052,800
10,066
99,762.11 3,115,200 548,800
21.38%
TITAN 30-Aug-18 925.00 -19.65 -2.08% 944.90
915.05
927.74 7,937,250
10,583
73,637.04 12,809,250 -345,750
-2.63%
CGPOWER 30-Aug-18 60.80 1.00 1.67% 61.45
60.10
60.71 7,800,000
650
4,735.38 34,620,000 804,000
2.38%
GRANULES 30-Aug-18 111.10 -0.25 -0.22% 112.90
110.10
111.51 7,785,000
1,557
8,681.05 13,130,000 125,000
0.96%
GMRINFRA 27-Sep-18 20.20 0.85 4.39% 20.60
19.30
19.97 7,605,000
169
1,518.72 16,245,000 3,150,000
24.05%
COALINDIA 30-Aug-18 285.00 2.80 0.99% 290.65
281.35
285.70 7,550,400
3,432
21,571.49 18,693,400 -503,800
-2.62%
AUROPHARMA 30-Aug-18 663.40 6.50 0.99% 668.95
651.65
660.32 7,511,000
7,511
49,596.64 18,739,000 -520,000
-2.70%
MANAPPURAM 30-Aug-18 100.60 -0.25 -0.25% 102.00
99.40
100.49 7,476,000
1,246
7,512.63 17,574,000 1,014,000
6.12%
ANDHRABANK 30-Aug-18 33.00 0.60 1.85% 33.10
32.20
32.63 7,332,000
564
2,392.43 19,591,000 -533,000
-2.65%
NMDC 30-Aug-18 106.20 1.35 1.29% 106.50
104.00
105.39 7,242,000
1,207
7,632.34 24,420,000 -834,000
-3.30%
TECHM 30-Aug-18 688.25 -1.15 -0.17% 697.75
680.60
689.20 7,130,400
5,942
49,142.72 16,525,200 -345,600
-2.05%
SYNDIBANK 30-Aug-18 39.45 0.60 1.54% 39.55
38.55
39.01 6,849,000
761
2,671.79 28,098,000 -603,000
-2.10%
SOUTHBANK 27-Sep-18 18.15 -0.40 -2.16% 18.50
17.75
17.97 6,760,764
204
1,214.91 12,295,311 3,844,356
45.49%
IGL 30-Aug-18 286.10 8.90 3.21% 286.50
276.65
282.68 6,710,000
2,440
18,967.83 5,926,250 195,250
3.41%
PETRONET 30-Aug-18 225.85 6.85 3.13% 230.05
219.50
226.15 6,534,000
2,178
14,776.64 18,681,000 -573,000
-2.98%
IRB 30-Aug-18 195.50 5.95 3.14% 196.70
189.80
193.85 6,515,000
2,606
12,629.33 15,332,500 -260,000
-1.67%
ADANIPOWER 30-Aug-18 31.80 0.15 0.47% 32.25
31.30
31.90 6,220,000
311
1,984.18 111,940,000 -1,380,000
-1.22%
ARVIND 30-Aug-18 406.00 4.05 1.01% 408.60
400.55
405.60 6,218,000
3,109
25,220.21 9,508,000 -352,000
-3.57%
JUSTDIAL 30-Aug-18 587.50 12.85 2.24% 597.05
576.00
590.36 6,165,600
4,404
36,399.24 3,087,000 320,600
11.59%
BEL 30-Aug-18 117.80 0.50 0.43% 118.75
116.80
117.92 5,850,900
1,182
6,899.38 26,007,300 207,900
0.81%
LUPIN 30-Aug-18 873.90 -8.25 -0.94% 891.25
868.55
876.98 5,805,800
8,294
50,915.70 11,696,300 -324,100
-2.70%
ESCORTS 30-Aug-18 894.00 22.25 2.55% 896.15
870.80
886.97 5,693,600
5,176
50,500.52 5,139,200 -51,700
-1.00%
ADANIPORTS 30-Aug-18 380.70 4.90 1.30% 381.00
375.15
378.35 5,675,000
2,270
21,471.36 9,997,500 -145,000
-1.43%
TATAGLOBAL 30-Aug-18 246.10 2.80 1.15% 247.65
243.10
245.60 5,611,500
2,494
13,781.84 13,783,500 -423,000
-2.98%
EXIDEIND 30-Aug-18 296.90 4.85 1.66% 297.10
291.05
295.21 5,596,000
1,399
16,519.95 8,160,000 -40,000
-0.49%
HINDPETRO 30-Aug-18 271.05 2.45 0.91% 274.50
269.80
272.42 5,589,675
3,549
15,227.39 23,993,550 -426,825
-1.75%
BPCL 30-Aug-18 378.35 -0.40 -0.11% 383.40
376.60
380.16 5,565,600
3,092
21,158.18 8,526,600 154,800
1.85%
HCC 27-Sep-18 15.55 2.65 20.54% 15.55
13.10
14.27 5,454,000
303
778.29 4,212,000 954,000
29.28%
NBCC 30-Aug-18 74.15 -0.15 -0.20% 74.50
73.40
73.98 5,448,000
908
4,030.43 21,162,000 -762,000
-3.48%
TATAPOWER 30-Aug-18 70.30 1.35 1.96% 70.60
68.95
69.81 5,418,000
602
3,782.31 50,679,000 -342,000
-0.67%
TATAMOTORS 27-Sep-18 272.00 12.65 4.88% 274.20
260.75
268.80 5,353,500
3,569
14,390.21 8,917,500 2,074,500
30.32%
KPIT 30-Aug-18 289.50 -6.15 -2.08% 296.60
289.10
292.10 5,310,000
1,180
15,510.51 8,347,500 666,000
8.67%
DCBBANK 30-Aug-18 174.75 8.60 5.18% 176.00
166.65
172.26 5,265,000
1,170
9,069.49 3,991,500 -216,000
-5.13%
NIFTY 30-Aug-18 11,582.80 94.35 0.82% 11,585.35
11,510.05
11,562.44 5,190,900
0
600,194.70 30,010,500 448,875
1.52%
NHPC 30-Aug-18 25.75 0.20 0.78% 26.10
25.55
25.78 5,157,000
191
1,329.47 19,899,000 243,000
1.24%
PCJEWELLER 30-Aug-18 99.25 -0.80 -0.80% 101.30
96.45
99.09 4,966,500
3,311
4,921.30 8,602,500 93,000
1.09%
BALRAMCHIN 30-Aug-18 71.90 0.45 0.63% 72.50
70.95
71.89 4,956,000
708
3,562.87 14,133,000 490,000
3.59%
DABUR 30-Aug-18 454.45 -2.55 -0.56% 458.50
450.00
453.55 4,925,000
1,970
22,337.34 15,510,000 -812,500
-4.98%
STAR 30-Aug-18 455.05 4.25 0.94% 464.30
447.50
455.67 4,904,800
6,131
22,349.70 5,223,200 -304,000
-5.50%
HDFCBANK 30-Aug-18 2,103.00 17.55 0.84% 2,114.65
2,085.50
2,105.32 4,901,500
9,803
103,192.26 23,202,000 -711,000
-2.97%
IDFCBANK 27-Sep-18 48.25 1.35 2.88% 48.45
47.10
47.94 4,851,000
441
2,325.57 8,063,000 1,870,000
30.20%
BHARTIARTL 30-Aug-18 372.45 0.60 0.16% 374.50
367.40
371.07 4,726,000
2,780
17,536.77 48,519,700 -119,000
-0.24%
BIOCON 30-Aug-18 605.50 11.75 1.98% 609.90
593.10
604.07 4,691,700
5,213
28,341.15 7,415,100 -202,500
-2.66%
SUZLON 27-Sep-18 7.25 -0.05 -0.68% 7.40
7.25
7.30 4,635,000
103
338.36 39,150,000 2,925,000
8.07%
TV18BRDCST 30-Aug-18 48.70 -0.05 -0.10% 49.30
47.90
48.63 4,530,500
533
2,203.18 55,496,500 -93,500
-0.17%
KOTAKBANK 30-Aug-18 1,272.55 9.20 0.73% 1,280.40
1,263.55
1,273.85 4,500,000
5,625
57,323.25 13,288,800 -527,200
-3.82%
ENGINERSIN 30-Aug-18 125.40 2.95 2.41% 126.00
122.15
124.11 4,462,500
1,275
5,538.41 8,277,500 -35,000
-0.42%
POWERGRID 30-Aug-18 188.15 0.90 0.48% 188.80
185.80
187.50 4,364,000
1,091
8,182.50 43,580,000 144,000
0.33%
SUNTV 30-Aug-18 793.00 5.75 0.73% 797.45
780.10
789.56 4,326,000
4,326
34,156.37 7,198,000 -611,000
-7.82%
ADANIENT 27-Sep-18 212.60 5.95 2.88% 215.50
210.65
212.95 4,324,000
1,081
9,207.96 15,320,000 -2,332,000
-13.21%
HDFC 30-Aug-18 1,923.50 30.80 1.63% 1,926.60
1,888.05
1,919.04 4,299,000
8,598
82,499.53 22,935,500 -914,000
-3.83%
HEXAWARE 30-Aug-18 495.80 6.65 1.36% 501.20
487.00
495.94 4,224,000
2,816
20,948.51 3,223,500 21,000
0.66%
MOTHERSUMI 30-Aug-18 314.45 2.65 0.85% 318.25
309.35
315.05 4,099,200
2,562
12,914.53 12,894,400 -217,600
-1.66%
EQUITAS 30-Aug-18 143.75 2.25 1.59% 144.85
142.05
143.82 4,072,000
1,018
5,856.35 16,836,000 -504,000
-2.91%
GLENMARK 30-Aug-18 612.00 9.25 1.53% 623.90
605.00
616.24 4,012,000
4,012
24,723.55 4,450,000 18,000
0.41%
AMBUJACEM 30-Aug-18 230.95 1.20 0.52% 233.90
228.20
230.92 3,927,500
1,571
9,069.38 15,585,000 -372,500
-2.33%
NTPC 30-Aug-18 158.60 1.00 0.63% 159.45
157.85
158.71 3,784,000
946
6,005.59 36,104,000 176,000
0.49%
M&M 30-Aug-18 972.50 10.20 1.06% 982.20
963.00
974.34 3,783,000
3,783
36,859.28 14,942,000 1,000
0.01%
NATIONALUM 27-Sep-18 71.70 3.25 4.75% 72.00
67.70
69.36 3,688,000
461
2,558.00 7,632,000 848,000
12.50%
VOLTAS 30-Aug-18 621.15 3.70 0.60% 631.90
617.40
625.47 3,663,000
3,663
22,910.97 5,148,000 -14,000
-0.27%
IFCI 27-Sep-18 17.30 0.05 0.29% 17.60
17.00
17.27 3,650,000
146
630.36 9,325,000 1,200,000
14.77%
INDIANB 30-Aug-18 347.15 4.20 1.22% 348.90
342.20
345.54 3,636,000
1,818
12,563.83 5,074,000 -14,000
-0.28%
BATAINDIA 30-Aug-18 1,031.85 14.70 1.45% 1,034.40
1,011.00
1,026.46 3,623,400
3,294
37,192.75 2,454,100 52,800
2.20%
HINDZINC 30-Aug-18 281.00 6.95 2.54% 282.00
273.05
277.98 3,609,600
1,128
10,033.97 10,851,200 -160,000
-1.45%
WIPRO 30-Aug-18 284.70 4.20 1.50% 286.75
278.65
284.32 3,604,800
1,502
10,249.17 27,060,000 -132,000
-0.49%
MINDTREE 30-Aug-18 1,041.60 7.85 0.76% 1,046.65
1,024.05
1,036.58 3,595,200
2,996
37,267.12 3,675,600 54,000
1.49%
IBULHSGFIN 30-Aug-18 1,301.95 29.55 2.32% 1,305.50
1,275.00
1,294.58 3,504,000
7,008
45,362.08 14,585,000 -137,500
-0.93%
BHARATFORG 30-Aug-18 647.30 15.55 2.46% 651.95
635.10
645.70 3,457,200
2,881
22,323.14 7,996,800 -318,000
-3.82%
KTKBANK 30-Aug-18 120.65 0.35 0.29% 121.25
118.90
120.12 3,397,500
755
4,081.08 17,950,500 94,500
0.53%
AMARAJABAT 30-Aug-18 897.10 37.95 4.42% 898.50
859.05
885.49 3,382,400
4,832
29,950.81 1,344,700 200,200
17.49%
UJJIVAN 30-Aug-18 359.70 6.45 1.83% 363.95
353.50
359.60 3,355,200
2,097
12,065.30 6,318,400 -134,400
-2.08%
INDIGO 30-Aug-18 1,092.95 41.80 3.98% 1,093.00
1,045.80
1,075.21 3,348,600
5,581
36,004.48 4,245,600 -164,400
-3.73%
PNB 27-Sep-18 84.60 0.40 0.48% 85.65
83.70
84.62 3,201,000
582
2,708.69 7,502,000 1,848,000
32.68%
MCDOWELL-N 30-Aug-18 631.65 -7.60 -1.19% 645.00
630.10
636.48 3,131,250
2,505
19,929.78 10,020,000 -88,750
-0.88%
SREINFRA 30-Aug-18 49.10 0.20 0.41% 49.60
48.65
49.21 3,108,000
444
1,529.45 18,508,000 560,000
3.12%
GSFC 30-Aug-18 115.40 0.85 0.74% 116.35
113.40
114.95 3,105,000
690
3,569.20 13,563,000 -211,500
-1.54%
UPL 30-Aug-18 620.85 1.95 0.32% 623.15
611.05
617.94 2,996,400
2,497
18,515.95 16,286,400 -50,400
-0.31%
RPOWER 27-Sep-18 33.60 0.70 2.13% 33.95
33.05
33.30 2,990,000
230
995.67 6,617,000 962,000
17.01%
PIDILITIND 30-Aug-18 1,147.40 24.85 2.21% 1,155.50
1,125.00
1,145.60 2,931,000
2,931
33,577.54 3,637,000 189,000
5.48%
JETAIRWAYS 30-Aug-18 305.05 2.35 0.78% 309.65
296.00
303.77 2,914,800
2,429
8,854.29 4,914,000 74,400
1.54%
BALKRISIND 30-Aug-18 1,369.70 -3.55 -0.26% 1,405.40
1,351.05
1,378.67 2,804,800
3,506
38,668.94 1,552,800 117,600
8.19%
PTC 30-Aug-18 81.80 1.75 2.19% 81.80
79.80
80.92 2,752,000
344
2,226.92 19,488,000 216,000
1.12%
CASTROLIND 30-Aug-18 158.55 1.80 1.15% 159.80
156.45
158.57 2,741,200
979
4,346.72 11,054,400 -476,000
-4.13%
BANKBARODA 27-Sep-18 152.20 4.75 3.22% 152.65
147.50
150.17 2,736,000
684
4,108.65 6,500,000 1,124,000
20.91%
WOCKPHARMA 30-Aug-18 642.40 14.60 2.33% 646.85
629.10
640.00 2,709,000
3,010
17,337.60 3,358,800 -29,700
-0.88%
TCS 30-Aug-18 2,022.45 2.95 0.15% 2,027.50
2,010.60
2,019.27 2,696,000
5,392
54,439.52 10,396,000 -55,000
-0.53%
CIPLA 30-Aug-18 648.00 -1.20 -0.18% 655.45
644.20
648.09 2,685,000
2,685
17,401.22 9,502,000 -78,000
-0.81%
HAVELLS 30-Aug-18 691.50 9.40 1.38% 699.00
681.65
692.93 2,666,000
2,666
18,473.51 3,953,000 50,000
1.28%
ZEEL 30-Aug-18 509.25 3.75 0.74% 510.10
505.80
507.87 2,659,800
2,046
13,508.33 9,973,600 202,800
2.08%
ASIANPAINT 30-Aug-18 1,417.25 12.90 0.92% 1,434.80
1,402.40
1,419.97 2,643,000
4,405
37,529.81 5,636,400 138,000
2.51%
HINDUNILVR 30-Aug-18 1,778.80 -6.50 -0.36% 1,807.00
1,775.20
1,790.95 2,625,600
4,376
47,023.18 9,612,000 196,200
2.08%
JPASSOCIAT 27-Sep-18 13.10 -0.05 -0.38% 13.30
13.05
13.17 2,516,000
74
331.36 12,376,000 1,394,000
12.69%
RECLTD 27-Sep-18 112.30 2.65 2.42% 113.05
109.20
111.53 2,514,000
419
2,803.86 5,676,000 900,000
18.84%
SBIN 27-Sep-18 310.10 5.85 1.92% 310.85
305.85
308.25 2,514,000
838
7,749.41 5,241,000 522,000
11.06%
IDEA 27-Sep-18 53.80 2.45 4.77% 54.55
51.75
53.51 2,485,000
355
1,329.72 4,620,000 483,000
11.68%
MUTHOOTFIN 30-Aug-18 399.00 -7.70 -1.89% 409.05
392.20
399.80 2,476,500
1,651
9,901.05 2,104,500 -3,000
-0.14%
ICICIPRULI 30-Aug-18 390.40 -1.00 -0.26% 398.60
387.75
392.01 2,427,100
1,867
9,514.47 4,430,400 403,000
10.01%
APOLLOHOSP 30-Aug-18 1,195.00 5.75 0.48% 1,218.00
1,177.75
1,201.95 2,388,000
4,776
28,702.57 1,486,500 -47,500
-3.10%
GRASIM 30-Aug-18 1,043.00 -2.10 -0.20% 1,052.65
1,035.90
1,043.80 2,347,500
3,130
24,503.21 7,028,250 -27,000
-0.38%
GODREJCP 30-Aug-18 1,397.50 48.40 3.59% 1,405.90
1,352.25
1,383.42 2,318,400
2,898
32,073.21 2,240,800 109,600
5.14%
ICICIBANK 27-Sep-18 339.55 -0.75 -0.22% 343.00
337.40
340.14 2,299,000
836
7,819.82 12,765,500 935,000
7.90%
TORNTPOWER 30-Aug-18 236.05 7.05 3.08% 236.95
228.05
232.89 2,283,000
761
5,316.88 2,511,000 69,000
2.83%
MARICO 30-Aug-18 366.10 -5.30 -1.43% 371.75
363.95
366.29 2,121,600
816
7,771.21 6,804,200 28,600
0.42%
BERGEPAINT 30-Aug-18 333.55 1.05 0.32% 335.80
328.00
332.65 2,079,000
945
6,915.79 1,595,000 -52,800
-3.20%
L&TFH 27-Sep-18 188.00 5.75 3.16% 190.40
185.00
188.75 2,079,000
462
3,924.11 2,146,500 724,500
50.95%
INFRATEL 30-Aug-18 285.10 1.80 0.64% 286.80
282.10
285.32 2,067,200
1,216
5,898.14 7,236,900 95,200
1.33%
RCOM 27-Sep-18 19.35 -0.10 -0.51% 19.85
19.10
19.48 2,016,000
72
392.72 5,320,000 896,000
20.25%
BAJFINANCE 30-Aug-18 2,852.50 -9.45 -0.33% 2,887.65
2,847.15
2,863.68 1,986,500
3,973
56,887.00 6,148,500 -10,000
-0.16%
SAIL 27-Sep-18 78.45 2.10 2.75% 78.65
76.10
77.52 1,956,000
163
1,516.29 2,748,000 180,000
7.01%
ACC 30-Aug-18 1,606.50 13.10 0.82% 1,624.90
1,592.00
1,608.52 1,921,600
4,804
30,909.32 1,772,400 -48,000
-2.64%
M&MFIN 30-Aug-18 482.50 -0.50 -0.10% 485.75
478.45
481.82 1,901,250
1,521
9,160.60 9,680,000 318,750
3.40%
LICHSGFIN 30-Aug-18 555.00 -2.95 -0.53% 561.85
553.35
556.66 1,894,200
1,722
10,544.25 9,664,600 -66,000
-0.68%
TATAMTRDVR 27-Sep-18 145.00 7.90 5.76% 145.40
138.00
141.69 1,890,000
675
2,677.94 2,898,000 893,200
44.55%
ASHOKLEY 27-Sep-18 129.30 -0.05 -0.04% 131.25
128.30
129.85 1,884,000
471
2,446.37 3,272,000 552,000
20.29%
PFC 27-Sep-18 83.20 0.25 0.30% 84.80
82.50
83.51 1,878,000
313
1,568.32 4,446,000 1,278,000
40.34%
JINDALSTEL 27-Sep-18 206.75 6.25 3.12% 208.40
199.00
204.49 1,831,500
814
3,745.23 2,211,750 1,064,250
92.75%
HCLTECH 30-Aug-18 991.90 -12.55 -1.25% 1,004.55
990.50
996.01 1,795,500
2,565
17,883.36 9,401,700 35,000
0.37%
UBL 30-Aug-18 1,389.95 -0.55 -0.04% 1,408.95
1,374.05
1,390.87 1,774,500
2,535
24,680.99 1,876,700 38,500
2.09%
CAPF 30-Aug-18 643.45 18.30 2.93% 646.00
627.00
638.95 1,773,600
2,217
11,332.42 7,290,400 79,200
1.10%
BAJAJ-AUTO 30-Aug-18 2,738.00 75.25 2.83% 2,748.35
2,667.90
2,714.25 1,757,250
7,029
47,696.16 3,299,250 -127,000
-3.71%
BANKNIFTY 30-Aug-18 28,320.70 151.20 0.54% 28,377.60
28,220.40
28,338.40 1,750,520
43,763
496,069.36 2,464,400 11,520
0.47%
RELIANCE 27-Sep-18 1,241.60 29.05 2.40% 1,242.50
1,219.55
1,233.64 1,735,000
1,735
21,403.65 8,027,000 723,000
9.90%
TATACHEM 30-Aug-18 706.90 -4.75 -0.67% 717.50
700.30
707.76 1,701,000
2,268
12,039.00 3,681,000 151,500
4.29%
ALBK 27-Sep-18 41.00 0.80 1.99% 41.50
40.20
40.68 1,694,000
154
689.12 2,497,000 616,000
32.75%
KSCL 30-Aug-18 619.00 4.60 0.75% 631.00
616.00
624.39 1,644,000
1,096
10,264.97 1,222,500 -78,000
-6.00%
BHEL 27-Sep-18 74.90 1.30 1.77% 74.95
73.85
74.47 1,642,500
219
1,223.17 6,150,000 1,072,500
21.12%
IDFC 27-Sep-18 53.00 0.35 0.66% 53.45
52.60
52.88 1,623,600
123
858.56 5,570,400 620,400
12.53%
YESBANK 27-Sep-18 397.70 2.10 0.53% 406.30
396.20
401.56 1,529,500
874
6,141.86 2,275,000 227,500
11.11%
ONGC 27-Sep-18 169.20 5.75 3.52% 170.10
164.50
168.11 1,515,000
404
2,546.87 2,662,500 300,000
12.70%
ITC 27-Sep-18 314.95 0.15 0.05% 316.10
313.40
314.65 1,512,000
630
4,757.51 6,662,400 765,600
12.98%
GODREJIND 30-Aug-18 621.55 9.70 1.59% 626.20
609.95
621.00 1,479,000
986
9,184.59 1,996,500 -40,500
-1.99%
LT 27-Sep-18 1,329.05 78.80 6.30% 1,337.00
1,286.05
1,314.31 1,445,250
1,927
18,995.07 1,119,000 355,500
46.56%
MFSL 30-Aug-18 482.25 16.05 3.44% 485.40
468.00
476.18 1,416,000
1,180
6,742.71 2,468,400 -90,000
-3.52%
CANFINHOME 30-Aug-18 327.85 2.65 0.81% 330.70
325.05
328.04 1,413,750
1,131
4,637.67 4,637,500 17,500
0.38%
NIITTECH 30-Aug-18 1,323.00 -11.20 -0.84% 1,332.00
1,311.70
1,320.71 1,396,500
1,862
18,443.72 1,035,750 -60,000
-5.48%
CEATLTD 30-Aug-18 1,431.00 -11.05 -0.77% 1,446.65
1,417.45
1,431.77 1,355,550
3,873
19,408.36 1,224,650 700
0.06%
RAYMOND 30-Aug-18 779.80 -19.45 -2.43% 803.10
775.00
790.86 1,344,800
1,681
10,635.49 5,325,600 -208,000
-3.76%
SRTRANSFIN 30-Aug-18 1,336.05 4.60 0.35% 1,349.75
1,318.75
1,334.22 1,319,400
2,199
17,603.70 4,432,200 123,000
2.85%
CENTURYTEX 30-Aug-18 933.40 8.95 0.97% 935.90
922.60
931.11 1,317,800
2,396
12,270.17 5,476,900 -550
-0.01%
OIL 30-Aug-18 206.80 2.05 1.00% 210.85
205.35
207.02 1,312,014
386
2,716.13 3,572,349 81,576
2.34%
SUNPHARMA 27-Sep-18 628.20 3.00 0.48% 632.40
621.10
627.76 1,268,300
1,153
7,961.88 2,376,000 247,500
11.63%
TATASTEEL 27-Sep-18 602.65 17.65 3.02% 604.45
589.60
598.37 1,254,102
1,182
7,504.17 1,851,445 216,444
13.24%
TATAELXSI 30-Aug-18 1,428.15 -10.45 -0.73% 1,436.00
1,421.60
1,427.07 1,214,400
1,518
17,330.34 2,285,600 -49,600
-2.12%
VEDL 27-Sep-18 223.10 7.20 3.33% 224.25
217.00
220.90 1,176,000
672
2,597.78 1,982,750 192,500
10.75%
INFY 27-Sep-18 1,399.00 -38.90 -2.71% 1,418.00
1,384.75
1,398.60 1,139,400
1,899
15,935.65 1,845,600 499,200
37.08%
HDFC 27-Sep-18 1,933.00 30.80 1.62% 1,936.00
1,910.00
1,931.96 1,122,500
2,245
21,686.25 4,391,500 909,500
26.12%
TATAPOWER 27-Sep-18 70.80 1.50 2.16% 71.00
69.50
70.22 1,107,000
123
777.34 2,052,000 396,000
23.91%
AXISBANK 27-Sep-18 629.45 -2.65 -0.42% 635.25
626.50
630.62 1,106,400
922
6,977.18 5,008,800 441,600
9.67%
CUMMINSIND 30-Aug-18 715.00 34.95 5.14% 716.85
681.10
703.44 1,096,200
1,566
7,711.11 1,045,800 -30,800
-2.86%
VGUARD 30-Aug-18 214.85 -0.40 -0.19% 217.20
213.95
215.45 1,059,000
353
2,281.62 2,739,000 15,000
0.55%
JUBLFOOD 30-Aug-18 1,518.00 0.75 0.05% 1,525.00
1,510.00
1,518.35 1,035,500
2,071
15,722.51 3,075,500 -48,500
-1.55%
CESC 30-Aug-18 941.95 9.25 0.99% 949.55
931.00
940.80 1,013,650
1,843
9,536.42 5,172,200 48,400
0.94%
INDUSINDBK 30-Aug-18 1,996.30 1.40 0.07% 2,006.40
1,990.75
2,000.34 1,003,200
3,344
20,067.41 6,028,800 -77,700
-1.27%
SYNDIBANK 27-Sep-18 39.60 0.55 1.41% 39.70
38.90
39.12 999,000
111
390.81 3,384,000 585,000
20.90%
INFIBEAM 27-Sep-18 208.35 10.95 5.55% 208.80
199.00
203.40 988,000
247
2,009.59 628,000 296,000
89.16%
HINDALCO 27-Sep-18 227.50 7.25 3.29% 227.55
221.05
224.46 987,000
282
2,215.42 1,575,000 217,000
15.98%
MRPL 30-Aug-18 82.00 0.50 0.61% 82.40
80.95
81.72 954,000
212
779.61 5,332,500 126,000
2.42%
DLF 27-Sep-18 216.00 4.95 2.35% 217.00
213.05
215.35 942,500
377
2,029.67 680,000 135,000
24.77%
TORNTPHARM 30-Aug-18 1,749.40 -23.90 -1.35% 1,792.30
1,740.15
1,763.60 940,000
1,880
16,577.84 517,500 20,000
4.02%
BEML 30-Aug-18 817.50 7.55 0.93% 821.70
808.80
815.64 928,500
1,857
7,573.22 1,770,500 -20,000
-1.12%
DISHTV 27-Sep-18 71.35 1.15 1.64% 71.60
70.00
71.20 928,000
116
660.74 1,160,000 600,000
107.14%
DRREDDY 30-Aug-18 2,392.45 19.60 0.83% 2,403.95
2,368.55
2,388.04 926,000
3,704
22,113.25 4,108,250 5,250
0.13%
PVR 30-Aug-18 1,336.80 24.10 1.84% 1,354.00
1,306.45
1,336.12 908,000
2,270
12,131.97 1,290,400 61,200
4.98%
BANKINDIA 27-Sep-18 96.55 2.25 2.39% 96.80
93.70
94.97 906,000
151
860.43 2,472,000 498,000
25.23%
NBCC 27-Sep-18 74.00 -0.15 -0.20% 74.45
73.65
73.95 900,000
150
665.55 2,700,000 558,000
26.05%
MANAPPURAM 27-Sep-18 101.00 -0.25 -0.25% 102.45
100.10
100.79 888,000
148
895.02 798,000 390,000
95.59%
ENGINERSIN 27-Sep-18 124.25 2.60 2.14% 125.20
121.40
122.99 857,500
245
1,054.64 1,879,500 332,500
21.49%
CHENNPETRO 30-Aug-18 306.80 0.70 0.23% 312.85
304.30
307.72 852,000
568
2,621.77 1,533,000 63,000
4.29%
MCX 30-Aug-18 842.40 -0.50 -0.06% 855.60
836.05
844.33 845,600
1,208
7,139.65 4,577,300 18,200
0.40%
TATACOMM 30-Aug-18 554.25 -2.55 -0.46% 563.75
547.30
553.86 828,000
1,035
4,585.96 3,360,000 -84,800
-2.46%
IOC 27-Sep-18 159.95 1.45 0.91% 161.25
158.90
160.11 825,000
275
1,320.91 2,832,000 339,000
13.60%
KAJARIACER 30-Aug-18 417.85 4.30 1.04% 418.95
410.35
414.68 812,000
812
3,367.20 2,457,000 102,000
4.33%
PEL 30-Aug-18 2,780.00 64.10 2.36% 2,786.90
2,710.15
2,767.12 750,470
2,485
20,766.41 2,411,168 5,134
0.21%
IRB 27-Sep-18 196.50 5.85 3.07% 197.50
191.00
194.95 722,500
289
1,408.51 1,120,000 325,000
40.88%
APOLLOTYRE 27-Sep-18 264.50 -4.40 -1.64% 268.15
263.50
264.76 702,000
234
1,858.62 687,000 291,000
73.48%
SOUTHBANK 25-Oct-18 18.00 -0.50 -2.70% 18.30
17.90
18.02 695,961
21
125.41 994,230 463,974
87.50%
RAMCOCEM 30-Aug-18 677.35 -5.55 -0.81% 693.55
674.25
685.04 691,200
864
4,735.00 1,003,200 136,800
15.79%
NMDC 27-Sep-18 106.40 1.10 1.04% 106.85
104.65
105.99 684,000
114
724.97 1,746,000 264,000
17.81%
UNIONBANK 27-Sep-18 89.00 1.55 1.77% 89.85
87.40
88.67 660,000
110
585.22 1,644,000 324,000
24.55%
BPCL 27-Sep-18 373.05 -0.45 -0.12% 378.15
370.90
374.17 653,400
363
2,444.83 1,132,200 205,200
22.14%
CADILAHC 27-Sep-18 379.65 19.95 5.55% 388.00
361.50
378.03 649,600
406
2,455.68 715,200 41,600
6.18%
BEL 27-Sep-18 118.40 0.55 0.47% 119.25
117.75
118.50 648,450
131
768.41 1,361,250 306,900
29.11%
PCJEWELLER 27-Sep-18 99.75 -0.65 -0.65% 101.50
98.00
99.83 645,000
430
643.90 739,500 163,500
28.39%
TV18BRDCST 27-Sep-18 49.00 -0.05 -0.10% 49.30
48.20
48.71 637,500
75
310.53 1,105,000 450,500
68.83%
NIFTY 27-Sep-18 11,616.00 90.90 0.79% 11,617.50
11,544.55
11,595.84 633,075
8,441
73,410.36 2,353,950 312,075
15.28%
BHARTIARTL 27-Sep-18 373.55 -0.05 -0.01% 376.05
369.35
372.90 618,800
364
2,307.51 1,489,200 243,100
19.51%
MARUTI 30-Aug-18 9,113.50 -47.60 -0.52% 9,220.00
9,081.25
9,132.27 606,000
8,080
55,341.56 2,517,450 63,525
2.59%
NCC 27-Sep-18 102.35 0.25 0.24% 102.90
101.90
102.43 600,000
75
614.58 1,952,000 144,000
7.96%
TITAN 27-Sep-18 929.90 -19.75 -2.08% 951.75
920.00
931.47 586,500
782
5,463.07 696,750 179,250
34.64%
SRF 30-Aug-18 1,976.05 -22.95 -1.15% 2,014.20
1,972.45
1,991.29 579,500
1,159
11,539.53 818,500 8,000
0.99%
INDIACEM 27-Sep-18 117.55 -0.15 -0.13% 119.10
115.45
116.86 577,500
165
674.87 728,000 241,500
49.64%
GAIL 27-Sep-18 380.75 -8.70 -2.23% 392.80
377.00
381.27 568,071
213
2,165.88 506,730 141,351
38.69%
NHPC 27-Sep-18 25.60 0.20 0.79% 25.90
25.60
25.71 567,000
21
145.78 3,564,000 108,000
3.13%
HEROMOTOCO 30-Aug-18 3,318.05 63.90 1.96% 3,335.50
3,252.90
3,306.32 549,400
2,747
18,164.92 1,552,800 -39,000
-2.45%
JSWSTEEL 27-Sep-18 344.00 8.00 2.38% 344.80
337.60
340.66 549,000
183
1,870.22 1,587,000 48,000
3.12%
ORIENTBANK 27-Sep-18 82.50 2.90 3.64% 82.95
79.20
81.13 540,000
90
438.10 1,314,000 0
0.00%
CHOLAFIN 30-Aug-18 1,476.25 -13.10 -0.88% 1,512.00
1,472.15
1,492.35 539,000
1,078
8,043.77 962,500 15,000
1.58%
PETRONET 27-Sep-18 222.90 6.75 3.12% 226.50
217.50
222.89 513,000
171
1,143.43 1,197,000 78,000
6.97%
IDBI 27-Sep-18 63.10 0.25 0.40% 63.30
62.15
62.82 500,000
50
314.10 2,330,000 220,000
10.43%
AUROPHARMA 27-Sep-18 666.40 6.10 0.92% 672.15
655.10
663.50 489,000
489
3,244.52 903,000 137,000
17.89%
CONCOR 30-Aug-18 633.90 -4.80 -0.75% 643.00
630.00
633.14 482,500
386
3,054.90 2,323,750 52,500
2.31%
RELINFRA 27-Sep-18 422.00 9.85 2.39% 429.00
410.00
417.59 482,300
371
2,014.04 1,082,900 174,200
19.17%
ULTRACEMCO 30-Aug-18 4,292.65 1.85 0.04% 4,343.35
4,279.95
4,313.29 482,200
2,411
20,798.68 2,221,400 8,800
0.40%
PTC 27-Sep-18 80.80 1.20 1.51% 81.00
79.45
80.35 480,000
60
385.68 5,792,000 8,000
0.14%
KOTAKBANK 27-Sep-18 1,278.00 9.60 0.76% 1,285.35
1,271.90
1,279.29 477,600
597
6,109.89 1,114,400 133,600
13.62%
CGPOWER 27-Sep-18 61.05 0.65 1.08% 62.15
60.50
61.03 468,000
39
285.62 516,000 96,000
22.86%
JISLJALEQS 27-Sep-18 76.50 1.35 1.80% 77.00
75.90
76.39 468,000
52
357.51 2,853,000 117,000
4.28%
HINDPETRO 27-Sep-18 272.35 2.40 0.89% 275.50
271.45
273.71 461,475
293
1,263.10 1,019,025 132,300
14.92%
AJANTPHARM 30-Aug-18 1,210.05 9.70 0.81% 1,224.25
1,199.55
1,210.82 454,000
908
5,497.12 802,000 -2,000
-0.25%
MGL 30-Aug-18 927.00 6.60 0.72% 932.60
922.20
927.15 446,400
744
4,138.80 1,203,000 54,600
4.75%
ARVIND 27-Sep-18 408.00 4.00 0.99% 410.10
404.00
407.96 432,000
216
1,762.39 440,000 238,000
117.82%
BRITANNIA 30-Aug-18 6,765.00 129.30 1.95% 6,790.00
6,655.00
6,739.32 431,600
2,158
29,086.91 1,302,600 21,600
1.69%
COALINDIA 27-Sep-18 284.90 2.85 1.01% 291.00
282.90
285.95 429,000
195
1,226.73 1,304,600 77,000
6.27%
NTPC 27-Sep-18 156.85 0.75 0.48% 157.65
156.35
157.02 428,000
107
672.05 1,592,000 136,000
9.34%
RBLBANK 27-Sep-18 598.00 20.10 3.48% 598.00
581.80
590.20 417,600
348
2,464.68 295,200 151,200
105.00%
TECHM 27-Sep-18 692.95 -0.20 -0.03% 700.90
684.50
692.40 412,800
344
2,858.23 788,400 94,800
13.67%
TVSMOTOR 27-Sep-18 543.95 27.50 5.32% 543.95
517.00
530.72 406,000
406
2,154.72 255,000 31,000
13.84%
COLPAL 30-Aug-18 1,153.85 6.30 0.55% 1,156.05
1,147.05
1,151.03 398,300
569
4,584.55 2,015,300 3,500
0.17%
ANDHRABANK 27-Sep-18 33.10 0.60 1.85% 33.40
32.50
32.81 390,000
30
127.96 1,209,000 52,000
4.49%
RELCAPITAL 27-Sep-18 445.00 16.05 3.74% 451.70
426.75
440.91 388,500
259
1,712.94 1,020,000 45,000
4.62%
POWERGRID 27-Sep-18 186.15 0.80 0.43% 186.80
184.00
185.49 384,000
96
712.28 1,316,000 120,000
10.03%
HDFCBANK 27-Sep-18 2,108.50 19.25 0.92% 2,118.85
2,096.85
2,110.22 383,500
767
8,092.69 1,355,000 169,000
14.25%
DIVISLAB 27-Sep-18 1,248.90 74.55 6.35% 1,257.20
1,184.95
1,233.82 383,200
479
4,728.00 228,800 64,800
39.51%
GSFC 27-Sep-18 114.00 1.15 1.02% 114.40
111.85
113.15 382,500
85
432.80 1,012,500 193,500
23.63%
LUPIN 27-Sep-18 878.25 -8.40 -0.95% 895.10
873.55
880.46 374,500
535
3,297.32 803,600 80,500
11.13%
IGL 27-Sep-18 286.25 9.25 3.34% 286.25
277.10
283.06 374,000
136
1,058.64 511,500 66,000
14.81%
BHARATFIN 30-Aug-18 1,216.70 -2.70 -0.22% 1,227.95
1,214.00
1,219.99 372,000
744
4,538.36 4,372,000 10,000
0.23%
CANBK 27-Sep-18 289.65 10.05 3.59% 291.10
280.45
285.61 370,000
185
1,056.76 768,000 90,000
13.27%
SIEMENS 30-Aug-18 1,025.65 2.50 0.24% 1,035.90
1,018.70
1,026.93 369,500
739
3,794.51 1,234,500 27,000
2.24%
DCBBANK 27-Sep-18 175.05 8.10 4.85% 176.40
167.85
172.45 369,000
82
636.34 319,500 157,500
97.22%
ICICIPRULI 27-Sep-18 390.80 -2.35 -0.60% 399.50
390.00
392.76 357,500
275
1,404.12 566,800 224,900
65.78%
MCDOWELL-N 27-Sep-18 634.95 -7.15 -1.11% 646.80
634.00
640.39 341,250
273
2,185.33 411,250 245,000
147.37%
UPL 27-Sep-18 625.45 3.60 0.58% 625.65
614.85
621.36 327,600
273
2,035.58 546,000 126,000
30.00%
DHFL 27-Sep-18 680.30 3.55 0.52% 690.00
675.00
681.92 312,000
208
2,127.59 253,500 121,500
92.05%
DABUR 27-Sep-18 457.15 -1.80 -0.39% 460.55
452.80
455.50 295,000
118
1,343.73 430,000 25,000
6.17%
HINDZINC 27-Sep-18 278.80 6.90 2.54% 279.35
271.70
276.72 278,400
87
770.39 524,800 108,800
26.15%
GRANULES 27-Sep-18 112.60 0.55 0.49% 113.50
110.80
111.79 275,000
55
307.42 445,000 105,000
30.88%
ZEEL 27-Sep-18 511.10 3.25 0.64% 512.10
508.45
510.22 271,700
209
1,386.27 458,900 120,900
35.77%
BIOCON 27-Sep-18 608.60 12.45 2.09% 612.50
594.45
607.22 267,300
297
1,623.10 329,400 124,200
60.53%
TATAGLOBAL 27-Sep-18 247.80 2.95 1.20% 248.70
244.75
246.83 261,000
116
644.23 472,500 128,250
37.25%
ADANIPOWER 27-Sep-18 32.15 -0.05 -0.16% 32.15
31.90
31.94 260,000
13
83.04 30,840,000 120,000
0.39%
SUZLON 25-Oct-18 7.40 0.00 0.00% 7.45
7.35
7.40 225,000
5
16.65 3,150,000 225,000
7.69%
DALMIABHA 30-Aug-18 2,720.00 20.15 0.75% 2,746.00
2,692.00
2,714.30 223,800
746
6,074.60 458,700 -5,100
-1.10%
TCS 27-Sep-18 2,026.45 1.75 0.09% 2,031.95
2,016.55
2,024.98 222,000
444
4,495.46 567,500 93,500
19.73%
M&M 27-Sep-18 977.00 10.25 1.06% 986.60
968.25
978.92 219,000
219
2,143.83 749,000 109,000
17.03%
CASTROLIND 27-Sep-18 159.40 1.95 1.24% 160.75
157.30
159.24 207,200
74
329.95 509,600 58,800
13.04%
SREINFRA 27-Sep-18 49.30 0.15 0.31% 49.60
49.30
49.50 203,000
29
100.49 721,000 161,000
28.75%
MOTHERSUMI 27-Sep-18 316.00 2.80 0.89% 319.35
313.70
315.84 200,000
125
631.68 468,800 -1,600
-0.34%
STAR 27-Sep-18 456.10 4.80 1.06% 464.95
448.70
455.49 199,200
249
907.34 204,000 22,400
12.33%
HAVELLS 27-Sep-18 695.30 10.15 1.48% 701.70
688.15
696.18 185,000
185
1,287.93 239,000 40,000
20.10%
FEDERALBNK 25-Oct-18 82.85 -4.45 -5.10% 86.10
82.00
83.10 181,500
33
150.83 242,000 110,000
83.33%
IBULHSGFIN 27-Sep-18 1,307.15 28.60 2.24% 1,310.10
1,284.05
1,299.53 179,000
358
2,326.16 779,500 56,500
7.81%
GLENMARK 27-Sep-18 612.50 8.05 1.33% 625.95
607.05
616.51 177,000
177
1,091.22 250,000 98,000
64.47%
GODFRYPHLP 30-Aug-18 855.95 9.10 1.07% 866.00
840.20
849.90 174,300
249
1,481.38 494,200 -1,400
-0.28%
M&MFIN 27-Sep-18 484.30 -0.95 -0.20% 485.95
481.00
483.66 173,750
139
840.36 291,250 130,000
80.62%
WIPRO 27-Sep-18 286.00 4.10 1.45% 287.70
282.00
285.56 172,800
72
493.45 321,600 81,600
34.00%
ESCORTS 27-Sep-18 895.35 18.75 2.14% 900.55
876.35
891.53 171,600
156
1,529.87 221,100 27,500
14.20%
KPIT 27-Sep-18 291.00 -3.95 -1.34% 295.00
291.00
292.90 171,000
38
500.86 184,500 31,500
20.59%
VOLTAS 27-Sep-18 618.20 3.30 0.54% 626.50
616.30
620.33 171,000
171
1,060.76 160,000 35,000
28.00%
ADANIPORTS 27-Sep-18 382.50 4.80 1.27% 382.50
377.50
380.19 170,000
68
646.32 422,500 35,000
9.03%
BAJAJFINSV 30-Aug-18 7,095.50 -16.20 -0.23% 7,168.60
7,065.70
7,107.98 164,750
1,318
11,710.40 722,625 13,000
1.83%
INFRATEL 27-Sep-18 285.70 1.60 0.56% 287.10
284.25
285.79 154,700
91
442.12 175,100 57,800
49.28%
KTKBANK 27-Sep-18 120.85 -0.10 -0.08% 121.60
119.60
120.35 153,000
34
184.14 450,000 45,000
11.11%
REPCOHOME 30-Aug-18 589.95 0.50 0.08% 598.00
589.05
593.53 151,200
168
897.42 672,300 18,900
2.89%
BAJAJ-AUTO 27-Sep-18 2,756.00 79.50 2.97% 2,764.15
2,681.45
2,728.41 145,000
580
3,956.19 234,750 53,000
29.16%
CIPLA 27-Sep-18 651.00 -1.60 -0.25% 657.95
647.70
651.62 143,000
143
931.82 369,000 34,000
10.15%
SUNTV 27-Sep-18 797.05 7.35 0.93% 800.00
785.00
791.81 142,000
142
1,124.37 165,000 8,000
5.10%
HINDUNILVR 27-Sep-18 1,786.75 -6.25 -0.35% 1,814.65
1,784.00
1,799.14 141,600
236
2,547.58 413,400 46,800
12.77%
UJJIVAN 27-Sep-18 361.95 6.50 1.83% 365.00
356.60
362.22 136,000
85
492.62 241,600 8,000
3.42%
ASIANPAINT 27-Sep-18 1,425.45 14.90 1.06% 1,441.00
1,408.55
1,427.22 135,600
226
1,935.31 265,200 48,600
22.44%
TATACHEM 27-Sep-18 710.20 -5.05 -0.71% 719.45
704.00
709.95 132,000
176
937.13 167,250 63,000
60.43%
HCLTECH 27-Sep-18 992.30 -12.15 -1.21% 1,003.10
991.30
996.25 126,700
181
1,262.25 382,200 53,900
16.42%
TATAMOTORS 25-Oct-18 273.00 12.65 4.86% 275.20
262.30
270.04 126,000
84
340.25 246,000 16,500
7.19%
EXIDEIND 27-Sep-18 297.65 4.15 1.41% 298.20
294.85
296.87 124,000
31
368.12 280,000 16,000
6.06%
CANFINHOME 27-Sep-18 329.15 2.25 0.69% 333.00
327.45
329.60 123,750
99
407.88 192,500 11,250
6.21%
CAPF 27-Sep-18 647.00 18.50 2.94% 647.00
637.90
642.55 117,600
147
755.64 98,400 10,400
11.82%
AMBUJACEM 27-Sep-18 231.85 1.25 0.54% 234.25
230.00
231.58 115,000
46
266.32 152,500 45,000
41.86%
NIFTY 25-Oct-18 11,641.55 92.35 0.80% 11,645.35
11,573.70
11,624.15 113,250
1,510
13,164.35 304,200 36,600
13.68%
BHARATFORG 27-Sep-18 651.85 18.05 2.85% 654.00
639.00
648.08 106,800
89
692.15 168,000 12,000
7.69%
BAJFINANCE 27-Sep-18 2,869.35 -3.75 -0.13% 2,897.10
2,862.15
2,873.99 105,500
211
3,032.06 252,500 47,500
23.17%
BEML 27-Sep-18 816.45 10.10 1.25% 818.55
807.00
813.03 105,500
211
857.75 198,500 54,000
37.37%
GRASIM 27-Sep-18 1,043.50 0.40 0.04% 1,049.85
1,037.00
1,042.28 105,000
140
1,094.39 327,750 35,250
12.05%
BATAINDIA 27-Sep-18 1,036.05 14.80 1.45% 1,038.50
1,016.00
1,030.81 104,500
95
1,077.20 199,100 30,800
18.30%
LICHSGFIN 27-Sep-18 558.45 -2.20 -0.39% 563.05
556.80
559.65 104,500
95
584.83 204,600 45,100
28.28%
HEXAWARE 27-Sep-18 492.50 8.10 1.67% 495.00
484.10
492.18 103,500
69
509.41 226,500 30,000
15.27%
BERGEPAINT 27-Sep-18 332.55 1.05 0.32% 334.65
327.55
332.46 99,000
45
329.14 118,800 59,400
100.00%
VGUARD 27-Sep-18 215.15 0.95 0.44% 215.85
214.25
215.25 96,000
32
206.64 189,000 60,000
46.51%
YESBANK 25-Oct-18 399.05 1.70 0.43% 407.95
398.20
402.75 91,000
52
366.50 288,750 31,500
12.24%
INDUSINDBK 27-Sep-18 1,992.05 2.40 0.12% 1,999.95
1,987.45
1,994.88 87,900
293
1,753.50 483,900 49,200
11.32%
MUTHOOTFIN 27-Sep-18 401.00 -7.80 -1.91% 410.20
394.85
400.75 85,500
57
342.64 63,000 40,500
180.00%
INDIGO 27-Sep-18 1,083.50 37.50 3.59% 1,089.95
1,043.20
1,072.29 84,600
141
907.16 83,400 25,800
44.79%
WOCKPHARMA 27-Sep-18 645.60 14.40 2.28% 649.90
633.60
643.20 84,600
94
544.15 101,700 3,600
3.67%
SRTRANSFIN 27-Sep-18 1,342.85 3.50 0.26% 1,355.65
1,325.25
1,338.09 79,200
132
1,059.77 223,800 50,400
29.07%
PNB 25-Oct-18 85.20 0.60 0.71% 85.60
84.25
84.88 77,000
14
65.36 335,500 55,000
19.61%
APOLLOHOSP 27-Sep-18 1,196.00 6.20 0.52% 1,215.95
1,188.00
1,202.60 76,500
153
919.99 107,000 19,000
21.59%
JUSTDIAL 27-Sep-18 587.50 14.25 2.49% 596.50
579.35
590.46 75,600
54
446.39 58,800 5,600
10.53%
NESTLEIND 30-Aug-18 10,895.90 -32.25 -0.30% 10,978.30
10,850.20
10,925.19 72,400
724
7,909.84 292,400 8,200
2.89%
EQUITAS 27-Sep-18 144.45 2.15 1.51% 145.20
143.60
144.61 72,000
18
104.12 168,000 0
0.00%
BANKNIFTY 27-Sep-18 28,398.00 146.10 0.52% 28,451.00
28,317.95
28,417.93 71,520
1,788
20,324.50 140,720 8,920
6.77%
MCX 27-Sep-18 847.15 -0.90 -0.11% 858.00
840.00
848.33 69,300
99
587.89 60,900 20,300
50.00%
PIDILITIND 27-Sep-18 1,147.85 21.20 1.88% 1,158.00
1,131.25
1,149.77 67,000
67
770.35 53,000 5,000
10.42%
SIEMENS 27-Sep-18 1,031.00 4.80 0.47% 1,040.40
1,023.55
1,029.94 67,000
134
690.06 54,500 33,000
153.49%
ICICIBANK 25-Oct-18 341.00 -0.90 -0.26% 342.85
340.00
341.56 66,000
24
225.43 385,000 8,250
2.19%
SBIN 25-Oct-18 311.30 5.65 1.85% 311.30
308.05
309.41 66,000
22
204.21 288,000 6,000
2.13%
RPOWER 25-Oct-18 34.10 1.70 5.25% 34.10
34.10
34.10 65,000
5
22.17 611,000 65,000
11.90%
TORNTPOWER 27-Sep-18 235.80 5.65 2.45% 237.60
231.00
235.17 63,000
21
148.16 84,000 36,000
75.00%
OIL 27-Sep-18 207.30 2.40 1.17% 208.30
206.00
207.43 61,182
18
126.91 282,117 37,389
15.28%
CONCOR 27-Sep-18 631.75 -8.20 -1.28% 639.00
630.25
632.45 58,750
47
371.56 66,250 38,750
140.91%
INDIANB 27-Sep-18 348.05 4.45 1.30% 349.80
343.50
345.26 58,000
29
200.25 158,000 18,000
12.86%
BALRAMCHIN 27-Sep-18 72.50 1.70 2.40% 72.50
72.50
72.16 56,000
8
40.41 315,000 42,000
15.38%
GODREJCP 27-Sep-18 1,402.00 47.30 3.49% 1,410.85
1,365.45
1,387.88 56,000
70
777.21 27,200 3,200
13.33%
DRREDDY 27-Sep-18 2,401.00 19.50 0.82% 2,414.90
2,385.00
2,398.43 55,000
220
1,319.14 242,500 26,750
12.40%
RELIANCE 25-Oct-18 1,247.00 29.30 2.41% 1,247.95
1,224.45
1,239.16 55,000
55
681.54 196,000 -2,000
-1.01%
EICHERMOT 30-Aug-18 28,424.95 -112.65 -0.39% 28,786.60
28,109.00
28,385.68 54,725
2,189
15,534.06 258,025 -2,800
-1.07%
BHEL 25-Oct-18 75.35 0.85 1.14% 75.35
74.50
74.91 52,500
7
39.33 315,000 15,000
5.00%
CHENNPETRO 27-Sep-18 308.10 0.45 0.15% 313.50
305.70
307.84 52,500
35
161.62 198,000 9,000
4.76%
MARUTI 27-Sep-18 9,157.55 -45.55 -0.49% 9,252.60
9,126.00
9,170.88 51,900
692
4,759.69 131,175 17,700
15.60%
CESC 27-Sep-18 947.40 9.70 1.03% 950.50
938.00
944.19 51,700
94
488.15 79,750 36,300
83.54%
UBL 27-Sep-18 1,394.00 -2.55 -0.18% 1,412.20
1,380.00
1,395.75 50,400
72
703.46 128,100 9,800
8.28%
PAGEIND 30-Aug-18 34,892.00 840.30 2.47% 35,035.70
34,083.90
34,748.76 48,675
1,947
16,913.96 66,675 1,300
1.99%
ACC 27-Sep-18 1,610.20 14.35 0.90% 1,628.35
1,598.00
1,612.02 47,600
119
767.32 39,200 11,200
40.00%
CENTURYTEX 27-Sep-18 937.50 9.10 0.98% 940.00
928.00
935.40 46,750
85
437.30 91,300 4,950
5.73%
AMARAJABAT 27-Sep-18 895.00 38.30 4.47% 895.70
862.95
883.91 44,100
63
389.80 23,100 4,200
22.22%
IDFCBANK 25-Oct-18 48.05 1.00 2.13% 48.55
48.05
48.32 44,000
4
21.26 308,000 33,000
12.00%
VEDL 25-Oct-18 225.00 8.10 3.73% 225.00
218.90
222.17 43,750
25
97.20 66,500 7,000
11.76%
CEATLTD 27-Sep-18 1,441.30 -7.35 -0.51% 1,452.00
1,426.00
1,434.96 43,400
124
622.77 50,050 -4,200
-7.74%
BALKRISIND 27-Sep-18 1,370.25 -8.30 -0.60% 1,408.00
1,363.60
1,386.88 42,400
53
588.04 46,400 2,400
5.45%
MARICO 27-Sep-18 367.15 -5.85 -1.57% 370.00
366.00
367.40 41,600
16
152.84 75,400 5,200
7.41%
UJJIVAN 25-Oct-18 363.70 11.70 3.32% 366.80
363.00
364.87 41,600
26
151.79 32,000 17,600
122.22%
L&TFH 25-Oct-18 190.85 8.95 4.92% 190.85
187.05
189.10 40,500
9
76.59 58,500 22,500
62.50%
PCJEWELLER 25-Oct-18 99.40 -1.10 -1.09% 102.60
99.00
100.41 40,500
27
40.67 78,000 31,500
67.74%
ASHOKLEY 25-Oct-18 129.90 -0.60 -0.46% 131.65
129.90
130.65 40,000
10
52.26 184,000 12,000
6.98%
NATIONALUM 25-Oct-18 69.05 -0.45 -0.65% 70.90
68.40
69.29 40,000
5
27.72 56,000 24,000
75.00%
HINDALCO 25-Oct-18 226.15 6.15 2.80% 226.15
223.00
224.88 38,500
11
86.58 59,500 3,500
6.25%
JUBLFOOD 27-Sep-18 1,524.00 0.85 0.06% 1,530.00
1,516.75
1,524.10 38,500
77
586.78 142,000 6,000
4.41%
LT 25-Oct-18 1,333.00 75.50 6.00% 1,341.00
1,295.00
1,319.26 38,250
51
504.62 27,750 5,250
23.33%
CGPOWER 25-Oct-18 61.15 1.15 1.92% 61.60
61.15
61.35 36,000
3
22.09 60,000 12,000
25.00%
OFSS 30-Aug-18 4,062.05 6.00 0.15% 4,075.20
4,050.00
4,065.57 35,100
234
1,427.02 131,100 9,300
7.64%
INFY 25-Oct-18 1,395.00 -32.50 -2.28% 1,414.15
1,382.50
1,394.68 34,800
58
485.35 44,400 5,400
13.85%
MINDTREE 27-Sep-18 1,044.55 7.05 0.68% 1,048.50
1,038.95
1,043.34 34,800
29
363.08 126,000 14,400
12.90%
HEROMOTOCO 27-Sep-18 3,333.05 63.70 1.95% 3,349.90
3,280.00
3,319.09 33,600
168
1,115.21 75,000 9,600
14.68%
TATACOMM 27-Sep-18 557.65 -0.55 -0.10% 558.75
550.95
555.60 33,600
42
186.68 50,400 13,600
36.96%
GODREJIND 27-Sep-18 624.00 13.00 2.13% 628.60
621.55
623.77 33,000
22
205.84 54,000 4,500
9.09%
SUNPHARMA 25-Oct-18 630.50 1.35 0.21% 633.25
624.90
629.83 31,900
29
200.92 75,900 6,600
9.52%
BHARATFIN 27-Sep-18 1,225.40 0.55 0.04% 1,233.45
1,222.40
1,225.20 30,500
61
373.69 77,500 12,500
19.23%
RECLTD 25-Oct-18 112.50 3.50 3.21% 112.50
110.00
111.50 30,000
5
33.45 126,000 6,000
5.00%
BANKBARODA 25-Oct-18 153.00 4.50 3.03% 153.00
148.70
151.31 28,000
7
42.37 60,000 4,000
7.14%
CADILAHC 25-Oct-18 382.20 19.35 5.33% 387.75
368.00
375.22 27,200
17
102.06 30,400 -6,400
-17.39%
MRPL 27-Sep-18 82.05 0.45 0.55% 82.35
81.30
81.84 27,000
6
22.10 189,000 18,000
10.53%
CUMMINSIND 27-Sep-18 720.20 36.25 5.30% 720.20
681.20
701.69 26,600
38
186.65 30,100 2,100
7.50%
TATASTEEL 25-Oct-18 602.50 13.90 2.36% 605.00
595.55
601.55 25,464
24
153.18 32,891 -2,122
-6.06%
IFCI 25-Oct-18 17.30 0.85 5.17% 17.30
17.30
17.30 25,000
1
4.33 500,000 0
0.00%
DISHTV 25-Oct-18 71.90 2.05 2.93% 71.90
71.05
71.48 24,000
3
17.16 40,000 8,000
25.00%
MGL 27-Sep-18 921.25 6.60 0.72% 926.75
917.40
920.67 24,000
40
220.96 66,600 16,200
32.14%
MANAPPURAM 25-Oct-18 101.85 -4.50 -4.23% 102.15
100.15
101.13 24,000
4
24.27 18,000 12,000
200.00%
NIITTECH 27-Sep-18 1,311.40 -15.95 -1.20% 1,316.15
1,306.00
1,311.64 24,000
32
314.79 68,250 11,250
19.74%
SAIL 25-Oct-18 78.75 2.00 2.61% 78.75
78.45
78.60 24,000
2
18.86 60,000 24,000
66.67%
ULTRACEMCO 27-Sep-18 4,311.55 -0.25 -0.01% 4,358.80
4,300.00
4,329.25 23,800
119
1,030.36 60,000 11,000
22.45%
HINDPETRO 25-Oct-18 274.90 2.90 1.07% 274.90
274.90
274.90 22,050
14
60.62 42,525 22,050
107.69%
TORNTPHARM 27-Sep-18 1,757.90 -23.45 -1.32% 1,802.90
1,753.05
1,773.96 22,000
44
390.27 26,500 1,500
6.00%
TATAELXSI 27-Sep-18 1,431.00 -9.85 -0.68% 1,441.70
1,419.55
1,433.30 21,600
27
309.59 108,000 4,800
4.65%
INDIACEM 25-Oct-18 118.55 -0.20 -0.17% 118.75
117.60
117.92 21,000
6
24.76 73,500 7,000
10.53%
IDEA 25-Oct-18 54.45 2.85 5.52% 54.45
52.25
53.38 21,000
3
11.21 182,000 -7,000
-3.70%
JETAIRWAYS 27-Sep-18 302.20 0.70 0.23% 307.25
299.00
304.64 20,400
17
62.15 180,000 -1,200
-0.66%
KSCL 27-Sep-18 619.50 10.95 1.80% 630.60
619.50
624.65 19,500
13
121.81 46,500 1,500
3.33%
SHREECEM 30-Aug-18 17,776.75 -45.35 -0.25% 17,894.55
17,646.30
17,753.55 19,350
387
3,435.31 93,400 -2,100
-2.20%
KTKBANK 25-Oct-18 121.75 0.40 0.33% 121.75
121.15
121.56 18,000
4
21.88 27,000 9,000
50.00%
NBCC 25-Oct-18 74.60 0.30 0.40% 74.60
73.60
74.16 18,000
3
13.35 54,000 6,000
12.50%
TV18BRDCST 25-Oct-18 48.75 -0.25 -0.51% 49.15
48.75
48.95 17,000
2
8.32 34,000 8,500
33.33%
BRITANNIA 27-Sep-18 6,800.00 135.25 2.03% 6,820.00
6,707.80
6,774.16 16,800
84
1,138.06 40,000 4,200
11.73%
RAMCOCEM 27-Sep-18 674.05 -10.80 -1.58% 689.00
674.05
685.14 16,800
21
115.10 20,000 1,600
8.70%
PVR 27-Sep-18 1,339.85 21.85 1.66% 1,355.10
1,329.05
1,340.39 16,400
41
219.82 42,800 8,400
24.42%
CHOLAFIN 27-Sep-18 1,486.75 -9.00 -0.60% 1,510.00
1,482.00
1,495.64 15,000
30
224.35 22,000 3,500
18.92%
ONGC 25-Oct-18 169.00 4.15 2.52% 169.00
169.00
169.00 15,000
4
25.35 93,750 15,000
19.05%
AJANTPHARM 27-Sep-18 1,211.55 13.75 1.15% 1,226.45
1,203.25
1,210.38 13,500
27
163.40 26,000 2,500
10.64%
MRF 30-Aug-18 75,000.00 1,014.40 1.37% 75,160.00
73,560.05
74,462.18 13,330
1,333
9,925.81 38,620 -2,280
-5.57%
COALINDIA 25-Oct-18 285.95 3.05 1.08% 290.00
284.00
287.27 13,200
6
37.92 57,200 13,200
30.00%
BANKINDIA 25-Oct-18 94.60 -0.05 -0.05% 94.60
94.60
94.60 12,000
2
11.35 66,000 12,000
22.22%
POWERGRID 25-Oct-18 186.10 -0.90 -0.48% 187.10
186.00
186.40 12,000
3
22.37 16,000 0
0.00%
ALBK 25-Oct-18 41.70 1.15 2.84% 41.70
41.70
41.70 11,000
1
4.59 44,000 -11,000
-20.00%
BAJAJFINSV 27-Sep-18 7,125.00 -17.45 -0.24% 7,169.05
7,100.00
7,129.81 10,750
86
766.45 32,375 3,750
13.10%
PEL 27-Sep-18 2,790.50 65.20 2.39% 2,794.00
2,738.70
2,769.04 10,570
35
292.69 69,158 2,718
4.09%
BOSCHLTD 30-Aug-18 18,867.65 -8.10 -0.04% 19,000.20
18,822.95
18,887.59 10,050
335
1,898.20 127,710 960
0.76%
TVSMOTOR 25-Oct-18 535.65 23.75 4.64% 535.65
516.00
526.15 10,000
10
52.62 7,000 -6,000
-46.15%
RAYMOND 27-Sep-18 791.95 -9.65 -1.20% 804.40
791.95
794.72 9,600
12
76.29 62,400 0
0.00%
NIFTYIT 30-Aug-18 15,060.00 -94.00 -0.62% 15,084.00
14,985.00
15,038.92 9,350
0
1,406.14 24,550 -1,200
-4.66%
COLPAL 27-Sep-18 1,160.45 7.35 0.64% 1,160.45
1,153.05
1,154.80 9,100
13
105.09 20,300 4,200
26.09%
IOC 25-Oct-18 160.05 1.05 0.66% 161.45
160.05
160.91 9,000
3
14.48 27,000 3,000
12.50%
KAJARIACER 27-Sep-18 419.00 1.55 0.37% 419.85
415.00
417.47 9,000
9
37.57 46,000 4,000
9.52%
CANBK 25-Oct-18 289.00 9.00 3.21% 289.00
283.75
285.36 8,000
4
22.83 38,000 2,000
5.56%
NCC 25-Oct-18 102.65 -1.50 -1.44% 102.65
102.65
102.65 8,000
1
8.21 96,000 -8,000
-7.69%
SRF 27-Sep-18 1,992.00 -16.85 -0.84% 2,003.40
1,992.00
1,996.96 8,000
16
159.76 33,500 4,500
15.52%
RELCAPITAL 25-Oct-18 447.00 13.00 3.00% 452.00
435.20
443.42 7,500
5
33.26 64,500 -1,500
-2.27%
DALMIABHA 27-Sep-18 2,728.75 26.45 0.98% 2,757.15
2,718.45
2,737.43 7,200
24
197.09 21,300 -2,100
-8.97%
ITC 25-Oct-18 316.45 0.20 0.06% 316.95
316.45
316.73 7,200
3
22.80 40,800 2,400
6.25%
MFSL 27-Sep-18 485.90 19.90 4.27% 485.90
473.50
476.60 7,200
6
34.32 10,800 -3,600
-25.00%
LUPIN 25-Oct-18 880.20 -9.80 -1.10% 885.15
878.00
882.90 7,000
10
61.80 30,800 2,100
7.32%
APOLLOTYRE 25-Oct-18 267.95 5.30 2.02% 267.95
267.95
267.95 6,000
2
16.08 6,000 0
0.00%
UNIONBANK 25-Oct-18 88.55 1.90 2.19% 88.55
88.55
88.55 6,000
1
5.31 72,000 -6,000
-7.69%
GODFRYPHLP 27-Sep-18 851.90 11.85 1.41% 851.90
839.25
845.23 5,600
8
47.33 16,800 2,800
20.00%
TATAMTRDVR 25-Oct-18 144.00 6.00 4.35% 144.00
143.65
143.82 5,600
2
8.05 19,600 -2,800
-12.50%
BATAINDIA 25-Oct-18 1,046.10 17.00 1.65% 1,046.10
1,028.05
1,034.26 5,500
5
56.88 3,300 -1,100
-25.00%
RELINFRA 25-Oct-18 427.15 18.90 4.63% 427.15
416.25
419.47 5,200
4
21.81 92,300 0
0.00%
HDFC 25-Oct-18 1,939.80 19.80 1.03% 1,941.20
1,930.00
1,936.90 5,000
10
96.85 53,000 2,000
3.92%
HDFCBANK 25-Oct-18 2,119.00 28.00 1.34% 2,120.00
2,105.00
2,112.61 5,000
10
105.63 72,000 500
0.70%
TITAN 25-Oct-18 921.05 -30.75 -3.23% 935.80
921.05
929.09 3,750
5
34.84 6,750 -750
-10.00%
BPCL 25-Oct-18 374.30 -0.70 -0.19% 374.30
372.45
373.37 3,600
2
13.44 19,800 -1,800
-8.33%
KOTAKBANK 25-Oct-18 1,285.20 8.70 0.68% 1,285.20
1,280.00
1,281.80 3,200
4
41.02 23,200 0
0.00%
AUROPHARMA 25-Oct-18 664.95 -0.05 -0.01% 671.00
664.95
668.98 3,000
3
20.07 12,000 1,000
9.09%
PETRONET 25-Oct-18 225.75 9.55 4.42% 225.75
225.75
225.75 3,000
1
6.77 9,000 0
0.00%
VGUARD 25-Oct-18 215.15 1.45 0.68% 215.15
215.15
215.15 3,000
1
6.45 9,000 0
0.00%
BANKNIFTY 25-Oct-18 28,459.35 152.80 0.54% 28,499.00
28,338.70
28,467.95 2,880
72
819.88 12,240 360
3.03%
IGL 25-Oct-18 285.00 5.90 2.11% 285.00
285.00
285.00 2,750
1
7.84 24,750 -2,750
-10.00%
EICHERMOT 27-Sep-18 28,600.00 -67.15 -0.23% 28,751.90
28,258.05
28,446.86 2,700
108
768.07 8,000 750
10.34%
RBLBANK 25-Oct-18 600.00 25.00 4.35% 600.00
590.00
595.00 2,400
2
14.28 3,600 2,400
200.00%
AXISBANK 25-Oct-18 632.50 -3.00 -0.47% 633.50
632.50
633.00 2,400
2
15.19 82,800 0
0.00%
PAGEIND 27-Sep-18 34,730.00 779.45 2.30% 34,848.10
34,181.80
34,574.05 2,225
89
769.27 7,625 625
8.93%
BAJAJ-AUTO 25-Oct-18 2,750.00 63.85 2.38% 2,750.00
2,695.00
2,722.78 2,000
8
54.46 5,750 1,500
35.29%
BAJFINANCE 25-Oct-18 2,875.00 9.85 0.34% 2,890.00
2,875.00
2,885.50 2,000
4
57.71 12,000 500
4.35%
GLENMARK 25-Oct-18 620.20 40.55 7.00% 629.35
620.20
624.77 2,000
2
12.50 2,000 2,000
0.00%
M&M 25-Oct-18 976.90 6.90 0.71% 978.00
976.90
977.45 2,000
2
19.55 5,000 0
0.00%
BOSCHLTD 27-Sep-18 18,974.40 26.55 0.14% 19,100.00
18,921.05
18,972.67 1,860
62
352.89 1,590 720
82.76%
REPCOHOME 27-Sep-18 590.00 4.75 0.81% 590.00
589.00
589.50 1,800
2
10.61 18,000 0
0.00%
DIVISLAB 25-Oct-18 1,260.45 164.95 15.06% 1,260.45
1,236.85
1,248.65 1,600
2
19.98 1,600 1,600
0.00%
NESTLEIND 27-Sep-18 10,936.55 -38.45 -0.35% 10,997.00
10,913.35
10,957.84 1,600
16
175.33 5,200 400
8.33%
STAR 25-Oct-18 455.45 27.15 6.34% 455.45
455.45
455.45 1,600
2
7.29 4,800 1,600
50.00%
HEXAWARE 25-Oct-18 483.30 2.10 0.44% 483.30
483.30
483.30 1,500
1
7.25 - -1,500
-100.00%
IBULHSGFIN 25-Oct-18 1,315.00 26.30 2.04% 1,324.85
1,297.95
1,312.60 1,500
3
19.69 6,000 500
9.09%
HCLTECH 25-Oct-18 999.00 -2.30 -0.23% 999.00
997.00
998.00 1,400
2
13.97 10,500 700
7.14%
JUSTDIAL 25-Oct-18 598.80 42.10 7.56% 598.80
598.80
598.80 1,400
1
8.38 2,800 1,400
100.00%
HINDUNILVR 25-Oct-18 1,826.20 54.15 3.06% 1,826.20
1,823.55
1,824.87 1,200
2
21.90 3,600 1,200
50.00%
TECHM 25-Oct-18 695.00 1.00 0.14% 695.00
695.00
695.00 1,200
1
8.34 3,600 1,200
50.00%
TCS 25-Oct-18 2,028.60 -0.75 -0.04% 2,031.50
2,028.60
2,030.05 1,000
2
20.30 5,500 500
10.00%
ULTRACEMCO 25-Oct-18 4,370.00 38.15 0.88% 4,370.00
4,316.00
4,344.38 1,000
5
43.44 1,000 600
150.00%
VOLTAS 25-Oct-18 618.30 4.20 0.68% 618.30
618.30
618.30 1,000
1
6.18 3,000 0
0.00%
BIOCON 25-Oct-18 611.00 2.00 0.33% 611.00
611.00
611.00 900
1
5.50 9,000 0
0.00%
MARUTI 25-Oct-18 9,189.00 -52.00 -0.56% 9,241.00
9,175.00
9,195.33 900
12
82.76 4,425 900
25.53%
OFSS 27-Sep-18 4,087.15 174.95 4.47% 4,087.15
4,061.30
4,075.81 900
6
36.68 3,300 900
37.50%
MRF 27-Sep-18 75,595.20 1,348.20 1.82% 75,595.20
73,950.05
74,700.59 690
69
515.43 940 -30
-3.09%
INDUSINDBK 25-Oct-18 1,989.00 23.00 1.17% 1,990.00
1,989.00
1,989.50 600
2
11.94 2,400 300
14.29%
MGL 25-Oct-18 927.20 12.55 1.37% 927.20
927.20
927.20 600
1
5.56 600 600
0.00%
CENTURYTEX 25-Oct-18 936.00 -0.65 -0.07% 936.00
936.00
936.00 550
1
5.15 550 550
0.00%
DRREDDY 25-Oct-18 2,408.95 15.85 0.66% 2,418.20
2,408.95
2,413.57 500
2
12.07 1,000 250
33.33%
TORNTPHARM 25-Oct-18 1,791.70 36.70 2.09% 1,791.70
1,791.70
1,791.70 500
1
8.96 2,500 500
25.00%
NIFTYIT 27-Sep-18 15,089.00 -51.00 -0.34% 15,120.00
15,044.00
15,083.75 400
5
60.34 450 250
125.00%
SHREECEM 27-Sep-18 17,870.45 -79.50 -0.44% 17,932.60
17,778.30
17,847.03 350
7
62.46 1,200 -50
-4.00%
HEROMOTOCO 25-Oct-18 3,315.00 -5.00 -0.15% 3,315.00
3,315.00
3,315.00 200
1
6.63 1,200 200
20.00%
BAJAJFINSV 25-Oct-18 7,162.15 -92.00 -1.27% 7,162.15
7,162.15
7,162.15 125
1
8.95 2,625 125
5.00%
NIFTYMID50 30-Aug-18 5,200.00 103.65 2.03% 5,200.00
5,200.00
5,200.00 110
0
5.72 591,910 -110
-0.02%
PAGEIND 25-Oct-18 34,876.70 822.50 2.42% 35,000.00
34,666.90
34,847.86 75
3
26.14 175 75
75.00%
MRF 25-Oct-18 75,058.30 -1,041.70 -1.37% 75,058.30
75,058.30
75,058.30 10
1
7.51 20 10
100.00%
Sections
Follow us on
Available On