YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Apr 13, 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
TATAMOTORS 29-Apr-21 303.10 16.35 5.70% 305.65
281.15
294.43 118,400,400
20,772
348,606.30 89,541,300 855,000
0.96%
PNB 29-Apr-21 35.20 1.30 3.83% 35.40
33.65
34.57 91,440,000
5,715
31,610.81 195,216,000 -6,336,000
-3.14%
IDEA 29-Apr-21 8.95 0.15 1.70% 9.05
8.85
8.94 91,000,000
1,300
8,135.40 561,470,000 -10,500,000
-1.84%
IDFCFIRSTB 29-Apr-21 53.80 3.10 6.11% 54.45
50.85
52.82 79,477,000
4,183
41,979.75 172,881,000 -6,878,000
-3.83%
TATAPOWER 29-Apr-21 95.85 3.45 3.73% 96.35
91.80
94.61 71,226,000
5,276
67,386.92 127,953,000 -5,562,000
-4.17%
SBIN 29-Apr-21 341.50 11.40 3.45% 343.65
331.70
337.68 60,144,000
20,048
203,094.26 95,391,000 -3,915,000
-3.94%
BANKBARODA 29-Apr-21 69.20 2.85 4.30% 69.65
66.55
68.28 50,672,700
4,331
34,599.32 118,041,300 -2,726,100
-2.26%
BHEL 29-Apr-21 46.70 1.60 3.55% 47.10
44.60
45.81 44,856,000
2,136
20,548.53 98,910,000 630,000
0.64%
ADANIPORTS 29-Apr-21 736.15 -13.00 -1.74% 758.65
705.00
727.45 43,502,500
17,401
316,458.94 67,200,000 3,580,000
5.63%
FEDERALBNK 29-Apr-21 76.40 4.95 6.93% 77.35
71.30
74.57 37,680,000
3,768
28,097.98 61,140,000 -4,520,000
-6.88%
JSWSTEEL 29-Apr-21 631.50 25.10 4.14% 635.00
605.75
620.69 35,248,500
13,055
218,783.91 36,099,000 1,841,400
5.38%
ICICIBANK 29-Apr-21 561.90 22.00 4.07% 566.10
539.25
555.58 30,790,375
22,393
171,065.17 93,754,375 812,625
0.87%
TATASTEEL 29-Apr-21 881.25 26.70 3.12% 884.85
851.20
871.34 29,376,000
17,280
255,964.84 43,735,900 -946,900
-2.12%
ITC 29-Apr-21 209.45 3.90 1.90% 210.20
206.10
208.25 29,212,800
9,129
60,835.66 113,641,600 -1,644,800
-1.43%
WIPRO 29-Apr-21 423.00 -10.80 -2.49% 444.45
414.50
423.51 29,142,400
9,107
123,420.98 34,412,800 86,400
0.25%
L&TFH 29-Apr-21 94.55 5.90 6.66% 95.10
89.30
93.01 29,038,696
3,254
27,008.89 24,790,872 -1,802,648
-6.78%
ASHOKLEY 29-Apr-21 115.60 3.30 2.94% 116.15
111.60
114.28 26,910,000
2,990
30,752.75 40,293,000 531,000
1.34%
NATIONALUM 29-Apr-21 56.00 2.10 3.90% 56.30
53.75
55.07 26,418,000
1,554
14,548.39 67,660,000 -1,564,000
-2.26%
JINDALSTEL 29-Apr-21 410.05 19.45 4.98% 413.45
385.40
400.63 25,885,000
5,177
103,703.08 31,005,000 955,000
3.18%
CANBK 29-Apr-21 137.95 5.20 3.92% 138.65
132.00
135.56 25,806,600
4,779
34,983.43 59,016,600 -237,600
-0.40%
GMRINFRA 29-Apr-21 24.15 0.80 3.43% 24.30
23.40
23.87 24,547,500
1,091
5,859.49 150,660,000 -3,465,000
-2.25%
MOTHERSUMI 29-Apr-21 211.40 10.70 5.33% 212.75
202.25
208.31 23,079,000
3,297
48,075.86 27,818,000 -70,000
-0.25%
INFY 29-Apr-21 1,404.00 -28.60 -2.00% 1,437.95
1,374.10
1,396.51 22,515,600
37,526
314,432.61 31,509,000 9,000
0.03%
VEDL 29-Apr-21 218.35 4.20 1.96% 220.35
213.00
217.13 21,941,800
3,539
47,642.23 84,506,000 -669,600
-0.79%
NTPC 29-Apr-21 100.95 1.85 1.87% 101.30
99.35
100.39 21,449,100
3,763
21,532.75 71,455,200 -1,972,200
-2.69%
HINDALCO 29-Apr-21 349.45 12.40 3.68% 351.05
337.05
345.41 21,332,300
4,961
73,683.90 28,775,600 412,800
1.46%
DLF 29-Apr-21 256.10 8.25 3.33% 259.45
246.95
254.80 21,001,200
6,364
53,511.06 30,947,400 1,689,600
5.77%
IDEA 27-May-21 9.05 0.20 2.26% 9.10
8.90
9.01 20,790,000
297
1,873.18 109,830,000 9,870,000
9.87%
RBLBANK 29-Apr-21 194.10 5.20 2.75% 196.25
186.75
192.15 18,551,300
6,397
35,646.32 22,332,900 -200,100
-0.89%
ADANIENT 29-Apr-21 1,102.90 24.50 2.27% 1,120.35
1,055.90
1,095.26 16,012,000
8,006
175,373.03 15,324,000 -698,000
-4.36%
IOC 29-Apr-21 89.15 1.85 2.12% 89.40
87.10
88.65 15,821,000
2,434
14,025.32 61,269,000 -1,722,500
-2.73%
NMDC 29-Apr-21 138.90 4.20 3.12% 139.70
133.70
136.93 15,430,100
2,303
21,128.44 45,627,000 -422,100
-0.92%
AXISBANK 29-Apr-21 660.00 22.65 3.55% 666.35
632.25
653.11 15,228,000
12,690
99,455.59 40,191,600 -1,012,800
-2.46%
BHARTIARTL 29-Apr-21 537.15 13.70 2.62% 538.40
524.30
532.46 14,721,003
7,953
78,383.45 91,681,881 -1,845,447
-1.97%
ONGC 29-Apr-21 102.45 4.00 4.06% 102.95
98.55
101.97 13,944,700
1,811
14,219.41 38,808,000 -1,547,700
-3.84%
ZEEL 29-Apr-21 187.60 6.30 3.47% 189.50
182.40
186.76 13,455,000
4,485
25,128.56 55,839,000 -891,000
-1.57%
APOLLOTYRE 29-Apr-21 215.75 11.70 5.73% 218.10
203.55
213.35 13,160,000
2,632
28,076.86 10,230,000 -1,235,000
-10.77%
M&MFIN 29-Apr-21 176.40 4.60 2.68% 179.65
171.90
176.14 13,148,000
3,287
23,158.89 16,856,000 -36,000
-0.21%
NIFTY 29-Apr-21 14,556.00 212.75 1.48% 14,563.00
14,304.10
14,441.68 12,723,825
169,651
1,837,534.09 10,979,550 -223,350
-1.99%
BANDHANBNK 29-Apr-21 330.75 1.85 0.56% 341.65
318.35
331.69 12,220,200
6,789
40,533.18 16,075,800 -651,600
-3.90%
POWERGRID 29-Apr-21 209.00 7.35 3.64% 209.45
203.10
207.09 11,748,000
2,937
24,328.93 18,356,000 -1,528,000
-7.68%
IBULHSGFIN 29-Apr-21 171.95 3.05 1.81% 174.15
166.70
171.22 11,603,300
3,743
19,867.17 31,269,700 -319,300
-1.01%
RECLTD 29-Apr-21 131.40 6.45 5.16% 132.25
123.65
129.96 11,538,000
1,923
14,994.78 18,258,000 -156,000
-0.85%
CADILAHC 29-Apr-21 492.25 -9.65 -1.92% 513.60
480.10
493.59 11,512,600
5,233
56,825.04 11,380,600 270,600
2.44%
COALINDIA 29-Apr-21 128.50 3.60 2.88% 128.50
124.50
126.99 11,025,000
2,625
14,000.65 43,885,800 -1,394,400
-3.08%
PFC 29-Apr-21 109.95 4.95 4.71% 110.35
105.60
108.59 10,757,000
1,735
11,681.03 34,180,600 24,800
0.07%
HDFCBANK 29-Apr-21 1,404.95 33.35 2.43% 1,409.90
1,365.05
1,387.71 10,744,800
19,536
149,106.66 33,559,350 -1,055,450
-3.05%
CHOLAFIN 29-Apr-21 533.10 20.75 4.05% 543.00
508.00
533.04 10,682,500
4,273
56,942.00 5,375,000 -642,500
-10.68%
PNB 27-May-21 35.35 1.40 4.12% 35.40
33.75
34.67 10,304,000
644
3,572.40 19,856,000 960,000
5.08%
GAIL 29-Apr-21 138.45 5.65 4.25% 140.05
134.30
137.48 10,071,100
1,651
13,845.75 45,384,000 146,400
0.32%
BEL 29-Apr-21 126.65 4.65 3.81% 126.65
122.05
124.38 9,842,000
1,295
12,241.48 41,511,200 106,400
0.26%
SUNPHARMA 29-Apr-21 629.95 8.80 1.42% 637.00
616.75
627.10 9,741,200
6,958
61,087.07 41,060,600 -166,600
-0.40%
TECHM 29-Apr-21 1,004.95 -36.25 -3.48% 1,051.05
983.65
1,005.37 9,530,400
7,942
95,815.78 11,770,800 -568,800
-4.61%
M&M 29-Apr-21 809.20 56.85 7.56% 816.75
755.95
794.71 9,504,600
6,789
75,534.01 9,003,400 -527,800
-5.54%
CIPLA 29-Apr-21 890.00 -16.85 -1.86% 933.85
880.05
900.87 9,423,700
7,249
84,895.29 12,255,100 -139,100
-1.12%
TCS 29-Apr-21 3,121.60 -122.55 -3.78% 3,211.00
3,075.30
3,121.55 9,375,900
31,253
292,673.41 8,408,100 -401,100
-4.55%
MANAPPURAM 29-Apr-21 149.25 3.65 2.51% 150.60
145.65
148.35 9,288,000
1,548
13,778.75 24,318,000 -438,000
-1.77%
HCLTECH 29-Apr-21 987.90 -24.90 -2.46% 1,021.85
968.00
987.96 9,107,000
13,010
89,973.52 17,113,600 455,000
2.73%
TATAPOWER 27-May-21 96.15 3.35 3.61% 96.80
92.25
95.03 8,640,000
640
8,210.59 8,572,500 270,000
3.25%
TATACHEM 29-Apr-21 759.00 8.05 1.07% 767.55
740.00
755.91 8,196,000
4,098
61,954.38 9,502,000 -174,000
-1.80%
HINDPETRO 29-Apr-21 232.50 5.75 2.54% 232.85
227.50
231.00 7,873,200
2,916
18,187.09 23,773,500 -712,800
-2.91%
UPL 29-Apr-21 606.35 14.80 2.50% 619.80
575.35
605.83 7,694,700
5,919
46,616.80 22,064,900 -189,800
-0.85%
AMBUJACEM 29-Apr-21 303.95 -1.55 -0.51% 309.20
299.55
304.30 7,635,000
2,545
23,233.31 16,014,000 -465,000
-2.82%
IDFCFIRSTB 27-May-21 53.85 3.20 6.32% 54.35
50.95
52.83 7,030,000
370
3,713.95 20,824,000 -817,000
-3.78%
TATAMOTORS 27-May-21 304.15 16.15 5.61% 306.90
282.65
295.97 6,914,100
1,213
20,463.66 4,919,100 695,400
16.46%
INDUSINDBK 29-Apr-21 877.90 32.40 3.83% 884.90
846.60
867.20 6,368,400
7,076
55,226.76 21,569,400 -450,900
-2.05%
GLENMARK 29-Apr-21 515.30 15.80 3.16% 522.95
485.25
505.10 6,352,600
5,524
32,086.98 9,202,300 487,600
5.60%
LICHSGFIN 29-Apr-21 395.85 12.30 3.21% 396.65
382.00
389.56 6,244,000
3,122
24,324.13 6,896,000 -350,000
-4.83%
RELIANCE 29-Apr-21 1,941.45 22.60 1.18% 1,949.15
1,925.00
1,938.04 6,146,750
24,587
119,126.47 28,936,250 -273,000
-0.93%
BANKNIFTY 29-Apr-21 31,831.45 962.20 3.12% 32,019.90
30,779.15
31,464.34 5,750,200
230,008
1,809,262.48 1,681,925 -133,175
-7.34%
BPCL 29-Apr-21 410.80 5.85 1.44% 413.55
403.95
410.04 5,715,000
3,175
23,433.79 46,216,800 -529,200
-1.13%
BHEL 27-May-21 46.90 1.60 3.53% 47.20
44.80
46.09 4,557,000
217
2,100.32 7,581,000 966,000
14.60%
BANKBARODA 27-May-21 69.25 2.60 3.90% 70.00
67.00
68.46 4,352,400
372
2,979.65 5,183,100 830,700
19.09%
L&TFH 27-May-21 95.00 5.85 6.56% 95.50
89.85
93.91 4,238,900
475
3,980.75 2,463,024 571,136
30.19%
BIOCON 29-Apr-21 408.40 2.60 0.64% 413.40
402.15
408.10 4,025,000
1,750
16,426.03 14,632,600 85,100
0.58%
DABUR 29-Apr-21 561.75 4.65 0.83% 567.20
556.50
562.69 3,820,000
3,056
21,494.76 8,037,500 130,000
1.64%
EXIDEIND 29-Apr-21 179.85 3.75 2.13% 181.00
176.05
178.94 3,812,400
1,059
6,821.91 12,312,000 -230,400
-1.84%
KOTAKBANK 29-Apr-21 1,784.70 41.25 2.37% 1,791.95
1,723.85
1,761.15 3,810,400
9,526
67,106.86 11,248,800 -516,000
-4.39%
HDFCLIFE 29-Apr-21 706.80 18.90 2.75% 711.85
686.95
703.88 3,628,900
3,299
25,543.10 7,678,000 -171,600
-2.19%
MARICO 29-Apr-21 422.50 14.05 3.44% 424.30
410.05
419.90 3,562,000
1,781
14,956.84 7,284,000 -234,000
-3.11%
TATACONSUM 29-Apr-21 667.25 11.35 1.73% 677.80
656.55
667.45 3,397,950
2,517
22,679.62 16,692,750 172,800
1.05%
SRTRANSFIN 29-Apr-21 1,381.10 77.20 5.92% 1,399.00
1,315.75
1,370.02 3,389,600
4,237
46,438.20 3,193,600 103,200
3.34%
PETRONET 29-Apr-21 226.20 4.10 1.85% 226.90
221.10
224.62 3,291,000
1,097
7,392.24 16,158,000 72,000
0.45%
DRREDDY 29-Apr-21 4,820.95 -189.40 -3.78% 5,144.50
4,766.70
4,904.91 3,280,750
26,246
160,917.83 3,469,875 120,375
3.59%
ITC 27-May-21 209.85 4.10 1.99% 210.25
206.20
208.23 3,235,200
1,011
6,736.66 9,449,600 361,600
3.98%
BAJFINANCE 29-Apr-21 4,731.45 208.05 4.60% 4,788.95
4,531.60
4,674.89 3,222,500
12,890
150,648.33 3,927,750 -171,500
-4.18%
SAIL 29-Apr-21 91.50 6.70 7.90% 92.10
85.70
89.78 3,154,000
166
2,831.66 114,076,000 -513,000
-0.45%
VOLTAS 29-Apr-21 960.05 6.30 0.66% 973.05
949.55
959.14 3,078,000
3,078
29,522.33 4,495,000 442,000
10.91%
HDFC 29-Apr-21 2,522.00 97.65 4.03% 2,524.05
2,420.95
2,476.11 3,004,500
10,015
74,394.72 14,229,300 -351,900
-2.41%
HAVELLS 29-Apr-21 1,027.00 32.70 3.29% 1,028.45
982.05
1,009.35 3,000,000
3,000
30,280.50 4,590,000 8,000
0.17%
SBIN 27-May-21 343.05 11.60 3.50% 344.75
332.90
338.84 2,934,000
978
9,941.57 4,926,000 54,000
1.11%
MINDTREE 29-Apr-21 2,062.10 -90.60 -4.21% 2,181.50
2,002.70
2,062.50 2,931,200
3,664
60,456.00 2,195,200 2,400
0.11%
LT 29-Apr-21 1,381.20 33.50 2.49% 1,387.70
1,348.95
1,372.25 2,915,250
5,070
40,004.52 13,123,800 -184,000
-1.38%
LUPIN 29-Apr-21 1,045.15 -2.75 -0.26% 1,061.90
1,024.00
1,041.66 2,799,050
3,293
29,156.58 7,629,600 -73,100
-0.95%
TITAN 29-Apr-21 1,539.95 29.10 1.93% 1,554.00
1,517.00
1,535.82 2,663,250
3,551
40,902.73 5,666,250 -89,250
-1.55%
ADANIPORTS 27-May-21 737.90 -14.35 -1.91% 764.75
709.55
730.57 2,610,000
1,044
19,067.88 1,690,000 1,010,000
148.53%
ICICIPRULI 29-Apr-21 459.00 15.00 3.38% 460.45
443.05
455.00 2,520,000
1,680
11,466.00 7,635,000 -91,500
-1.18%
GRASIM 29-Apr-21 1,393.00 11.85 0.86% 1,409.70
1,378.55
1,396.11 2,473,800
2,604
34,536.97 16,017,950 98,800
0.62%
TORNTPOWER 29-Apr-21 399.95 -0.50 -0.12% 407.90
390.10
397.49 2,433,000
811
9,670.93 2,268,000 90,000
4.13%
ASHOKLEY 27-May-21 116.00 2.95 2.61% 116.55
112.25
115.12 2,304,000
256
2,652.36 2,304,000 297,000
14.80%
NATIONALUM 27-May-21 56.35 2.20 4.06% 56.50
54.05
55.21 2,295,000
135
1,267.07 2,975,000 34,000
1.16%
CANBK 27-May-21 138.40 4.65 3.48% 139.10
132.80
136.27 2,192,400
406
2,987.58 1,625,400 383,400
30.87%
SUNTV 29-Apr-21 466.80 12.25 2.69% 468.60
455.05
463.30 2,190,000
1,460
10,146.27 13,002,000 -132,000
-1.01%
FEDERALBNK 27-May-21 76.95 5.15 7.17% 77.65
71.60
74.75 2,040,000
204
1,524.90 3,220,000 200,000
6.62%
BHARATFORG 29-Apr-21 592.30 11.20 1.93% 596.65
579.50
588.72 1,980,000
1,320
11,656.66 5,227,500 -28,500
-0.54%
IOC 27-May-21 89.75 2.10 2.40% 89.75
88.00
89.05 1,891,500
291
1,684.38 4,251,000 195,000
4.81%
DLF 27-May-21 257.15 7.65 3.07% 260.20
250.00
255.64 1,778,700
539
4,547.07 1,148,400 313,500
37.55%
AUROPHARMA 29-Apr-21 912.25 -3.60 -0.39% 927.90
893.00
911.40 1,775,800
2,732
16,184.64 8,749,650 21,450
0.25%
GRANULES 29-Apr-21 319.30 2.15 0.68% 325.15
312.85
319.85 1,715,850
1,107
5,488.15 6,045,000 -40,300
-0.66%
HINDUNILVR 29-Apr-21 2,467.45 2.70 0.11% 2,508.55
2,453.45
2,473.47 1,685,100
5,617
41,680.44 5,782,200 13,200
0.23%
SBILIFE 29-Apr-21 899.00 24.50 2.80% 902.00
878.20
890.22 1,575,000
2,100
14,020.97 4,593,000 -36,750
-0.79%
MCDOWELL-N 29-Apr-21 525.25 8.95 1.73% 526.85
517.00
522.70 1,563,750
1,251
8,173.72 13,131,250 -158,750
-1.19%
IGL 29-Apr-21 522.25 5.40 1.04% 524.70
512.00
520.17 1,531,750
1,114
7,967.70 4,955,500 -140,250
-2.75%
GMRINFRA 27-May-21 24.35 0.95 4.06% 24.35
23.55
23.97 1,507,500
67
361.35 3,555,000 -67,500
-1.86%
AMARAJABAT 29-Apr-21 810.75 8.95 1.12% 812.70
795.00
803.90 1,493,000
1,493
12,002.23 3,774,000 -22,000
-0.58%
TVSMOTOR 29-Apr-21 551.35 10.65 1.97% 551.90
536.80
546.50 1,419,600
1,014
7,758.11 3,570,000 119,000
3.45%
NTPC 27-May-21 101.40 1.85 1.86% 101.65
99.80
100.88 1,368,000
240
1,380.04 2,718,900 239,400
9.66%
INDUSTOWER 29-Apr-21 246.25 2.90 1.19% 247.80
242.65
245.35 1,349,600
482
3,311.24 11,029,200 67,200
0.61%
AUBANK 29-Apr-21 1,085.20 5.00 0.46% 1,106.00
1,036.75
1,075.17 1,327,500
2,655
14,272.88 2,550,000 185,000
7.82%
ICICIBANK 27-May-21 564.25 22.15 4.09% 568.00
544.65
557.28 1,310,375
953
7,302.46 2,498,375 116,875
4.91%
IBULHSGFIN 27-May-21 172.65 2.45 1.44% 174.85
167.70
172.08 1,298,900
419
2,235.15 2,139,000 322,400
17.75%
ESCORTS 29-Apr-21 1,239.00 22.65 1.86% 1,245.80
1,199.15
1,230.12 1,261,150
2,293
15,513.66 1,879,350 -40,700
-2.12%
PEL 29-Apr-21 1,711.85 79.05 4.84% 1,732.90
1,650.00
1,700.07 1,221,550
2,221
20,767.21 3,385,250 -113,850
-3.25%
BHARTIARTL 27-May-21 539.20 13.50 2.57% 540.80
526.70
534.09 1,208,703
653
6,455.56 2,628,420 57,381
2.23%
ACC 29-Apr-21 1,879.95 -7.65 -0.41% 1,907.45
1,824.80
1,886.15 1,193,000
2,386
22,501.77 2,815,500 55,000
1.99%
JSWSTEEL 27-May-21 632.70 24.25 3.99% 636.60
609.00
622.67 1,155,600
428
7,195.57 1,044,900 51,300
5.16%
MARUTI 29-Apr-21 6,854.90 312.50 4.78% 6,870.25
6,500.20
6,752.33 1,141,400
11,414
77,071.09 2,448,200 -126,700
-4.92%
NMDC 27-May-21 139.10 3.90 2.88% 140.50
134.40
137.49 1,139,000
170
1,566.01 1,313,200 46,900
3.70%
RBLBANK 27-May-21 194.70 5.50 2.91% 196.30
187.00
192.71 1,133,900
391
2,185.14 1,357,200 46,400
3.54%
HEROMOTOCO 29-Apr-21 2,873.00 77.55 2.77% 2,884.35
2,783.20
2,843.46 1,102,800
3,676
31,357.68 3,986,100 -149,100
-3.61%
PVR 29-Apr-21 1,086.40 15.00 1.40% 1,099.55
1,058.55
1,078.15 1,100,935
2,705
11,869.73 1,820,511 49,654
2.80%
ASIANPAINT 29-Apr-21 2,588.00 -16.20 -0.62% 2,633.90
2,575.80
2,595.05 1,090,500
3,635
28,299.02 4,606,800 -20,700
-0.45%
CUB 29-Apr-21 163.55 3.55 2.22% 165.20
160.90
163.35 1,085,000
350
1,772.35 7,337,700 15,500
0.21%
WIPRO 27-May-21 424.00 -10.85 -2.50% 440.00
416.10
424.66 1,078,400
337
4,579.53 1,094,400 182,400
20.00%
INFY 27-May-21 1,406.00 -29.35 -2.04% 1,438.00
1,378.15
1,397.94 1,074,000
1,790
15,013.88 1,022,400 210,600
25.94%
MUTHOOTFIN 29-Apr-21 1,160.35 15.80 1.38% 1,194.25
1,152.60
1,168.57 1,059,000
1,412
12,375.16 2,489,250 97,500
4.08%
CONCOR 29-Apr-21 574.70 8.35 1.47% 578.30
563.10
572.72 1,037,832
664
5,943.87 5,245,428 50,016
0.96%
TATASTEEL 27-May-21 885.80 28.25 3.29% 888.35
856.40
875.76 1,023,400
602
8,962.53 996,200 40,800
4.27%
COFORGE 29-Apr-21 2,914.95 -211.95 -6.78% 3,151.15
2,819.00
2,924.25 986,625
2,631
28,851.38 632,625 -41,250
-6.12%
CUMMINSIND 29-Apr-21 842.45 21.85 2.66% 845.75
805.20
832.84 975,600
813
8,125.19 1,435,200 -98,400
-6.42%
PIDILITIND 29-Apr-21 1,810.00 -44.40 -2.39% 1,861.75
1,800.00
1,822.04 963,500
1,927
17,555.36 1,937,000 160,500
9.03%
INDIGO 29-Apr-21 1,595.70 24.00 1.53% 1,623.40
1,580.30
1,598.48 959,500
1,919
15,337.42 4,243,500 84,500
2.03%
GODREJCP 29-Apr-21 729.55 12.10 1.69% 735.95
715.35
726.38 952,000
952
6,915.14 5,196,000 48,000
0.93%
MOTHERSUMI 27-May-21 212.05 10.15 5.03% 213.50
203.45
209.31 931,000
133
1,948.68 840,000 147,000
21.21%
COALINDIA 27-May-21 128.90 3.45 2.75% 128.95
126.30
127.60 924,000
220
1,179.02 2,856,000 -46,200
-1.59%
BERGEPAINT 29-Apr-21 728.15 -2.20 -0.30% 740.05
723.80
731.02 866,800
788
6,336.48 3,001,900 11,000
0.37%
COLPAL 29-Apr-21 1,543.00 -17.15 -1.10% 1,589.40
1,537.05
1,555.35 849,800
1,214
13,217.36 3,488,800 -56,000
-1.58%
VEDL 27-May-21 219.40 4.05 1.88% 220.95
213.85
217.61 830,800
134
1,807.90 1,264,800 -68,200
-5.12%
JINDALSTEL 27-May-21 412.50 20.05 5.11% 415.00
387.55
401.40 825,000
165
3,311.55 700,000 40,000
6.06%
ITC 24-Jun-21 208.05 3.60 1.76% 208.50
205.15
206.66 822,400
257
1,699.57 3,360,000 291,200
9.49%
DIVISLAB 29-Apr-21 3,736.05 -53.10 -1.40% 3,853.00
3,713.15
3,771.09 805,600
4,028
30,379.90 2,550,000 -20,600
-0.80%
APOLLOHOSP 29-Apr-21 2,992.55 -24.40 -0.81% 3,067.95
2,962.75
3,011.07 793,000
1,586
23,877.79 1,960,500 2,000
0.10%
MANAPPURAM 27-May-21 149.50 3.20 2.19% 151.20
146.80
149.30 774,000
129
1,155.58 996,000 210,000
26.72%
LALPATHLAB 29-Apr-21 2,965.50 -374.95 -11.22% 3,350.60
2,922.00
3,102.34 765,750
3,063
23,756.17 422,250 62,250
17.29%
GODREJPROP 29-Apr-21 1,301.60 35.70 2.82% 1,315.90
1,268.40
1,295.58 750,100
1,154
9,718.15 1,526,850 -98,800
-6.08%
BAJAJFINSV 29-Apr-21 9,765.90 598.45 6.53% 9,869.95
9,218.90
9,617.20 697,625
5,581
67,091.99 568,500 22,250
4.07%
RAMCOCEM 29-Apr-21 1,061.20 7.65 0.73% 1,076.10
1,046.00
1,059.33 690,200
812
7,311.50 1,604,800 26,350
1.67%
EICHERMOT 29-Apr-21 2,505.95 76.65 3.16% 2,513.80
2,422.35
2,477.67 686,350
1,961
17,005.49 2,478,700 -24,500
-0.98%
GUJGASLTD 29-Apr-21 525.30 -9.65 -1.80% 546.00
510.00
527.17 677,500
542
3,571.58 850,000 -67,500
-7.36%
M&MFIN 27-May-21 177.25 5.20 3.02% 179.35
172.65
176.45 664,000
166
1,171.63 936,000 52,000
5.88%
MGL 29-Apr-21 1,095.00 9.70 0.89% 1,106.95
1,068.10
1,090.22 637,800
1,063
6,953.42 1,652,400 38,400
2.38%
PFC 27-May-21 110.65 5.05 4.78% 110.90
106.00
108.98 632,400
102
689.19 1,426,000 55,800
4.07%
BEL 27-May-21 127.00 4.60 3.76% 127.05
122.80
124.55 608,000
80
757.26 1,702,400 114,000
7.18%
CADILAHC 27-May-21 494.50 -10.70 -2.12% 515.50
483.50
496.87 607,200
276
3,016.99 578,600 107,800
22.90%
NIFTY 27-May-21 14,602.70 204.35 1.42% 14,613.95
14,362.95
14,493.30 603,450
8,046
87,459.82 789,375 -62,700
-7.36%
LICHSGFIN 27-May-21 397.05 11.15 2.89% 398.25
384.00
391.73 576,000
288
2,256.36 434,000 64,000
17.30%
JUBLFOOD 29-Apr-21 2,778.95 43.90 1.61% 2,784.65
2,670.25
2,733.84 575,250
2,301
15,726.41 1,500,750 -31,250
-2.04%
MFSL 29-Apr-21 872.00 22.20 2.61% 878.00
848.85
866.89 547,300
421
4,744.49 2,475,200 0
0.00%
BRITANNIA 29-Apr-21 3,752.00 -70.65 -1.85% 3,858.00
3,739.00
3,796.96 545,600
2,728
20,716.21 1,822,400 -34,400
-1.85%
IDFCFIRSTB 24-Jun-21 54.00 3.50 6.93% 54.00
50.85
52.24 532,000
28
277.92 1,691,000 -171,000
-9.18%
ULTRACEMCO 29-Apr-21 6,633.00 100.50 1.54% 6,680.90
6,525.00
6,612.59 527,000
2,635
34,848.35 1,946,000 33,000
1.73%
BATAINDIA 29-Apr-21 1,320.00 12.75 0.98% 1,334.50
1,303.05
1,317.98 518,650
943
6,835.70 1,715,450 4,400
0.26%
HDFCBANK 27-May-21 1,410.70 33.25 2.41% 1,414.45
1,372.05
1,391.52 517,000
940
7,194.16 1,313,400 88,550
7.23%
HINDALCO 27-May-21 351.35 12.90 3.81% 352.10
340.00
347.55 511,700
119
1,778.41 933,100 64,500
7.43%
NAM-INDIA 29-Apr-21 330.65 3.80 1.16% 333.80
322.60
328.17 502,400
314
1,648.73 1,214,400 4,800
0.40%
PNB 24-Jun-21 35.40 1.40 4.12% 35.40
33.95
34.64 496,000
31
171.81 2,160,000 -80,000
-3.57%
ADANIENT 27-May-21 1,108.55 26.25 2.43% 1,124.05
1,063.75
1,097.06 494,000
247
5,419.48 1,510,000 10,000
0.67%
BAJAJ-AUTO 29-Apr-21 3,624.05 71.35 2.01% 3,633.90
3,533.75
3,582.24 493,500
1,974
17,678.35 1,956,000 -7,750
-0.39%
BPCL 27-May-21 412.85 5.85 1.44% 415.35
407.00
412.63 489,600
272
2,020.24 1,162,800 70,200
6.43%
RELIANCE 27-May-21 1,948.45 21.10 1.09% 1,955.90
1,935.00
1,946.64 481,250
1,925
9,368.21 1,141,500 134,250
13.33%
NAUKRI 29-Apr-21 4,580.05 -169.75 -3.57% 4,815.30
4,516.30
4,613.92 451,500
1,806
20,831.85 1,330,000 50,000
3.91%
TATAMOTORS 24-Jun-21 306.15 16.55 5.71% 308.00
280.10
296.88 450,300
79
1,336.85 547,200 5,700
1.05%
GLENMARK 27-May-21 517.20 15.60 3.11% 524.35
489.00
509.44 446,200
388
2,273.12 317,400 129,950
69.33%
HCLTECH 27-May-21 990.00 -24.60 -2.42% 1,022.15
971.75
988.73 443,100
633
4,381.06 348,600 28,700
8.97%
BANDHANBNK 27-May-21 331.40 1.55 0.47% 342.00
321.15
332.50 441,000
245
1,466.33 460,800 36,000
8.47%
IRCTC 29-Apr-21 1,617.25 34.40 2.17% 1,626.05
1,587.25
1,609.00 436,475
1,343
7,022.88 1,521,000 -53,300
-3.39%
PFIZER 29-Apr-21 5,123.85 338.10 7.06% 5,180.00
4,750.00
5,033.56 435,375
3,483
21,914.86 151,375 70,125
86.31%
TCS 27-May-21 3,133.00 -119.15 -3.66% 3,224.10
3,088.80
3,125.15 432,600
1,442
13,519.40 306,300 163,500
114.50%
APOLLOTYRE 27-May-21 217.00 11.70 5.70% 218.50
206.00
212.94 430,000
86
915.64 465,000 0
0.00%
MPHASIS 29-Apr-21 1,680.00 -65.00 -3.72% 1,760.00
1,608.00
1,681.70 426,075
1,311
7,165.30 718,250 1,950
0.27%
UBL 29-Apr-21 1,097.60 17.90 1.66% 1,107.50
1,078.75
1,096.19 422,800
604
4,634.69 1,365,000 30,100
2.25%
BALKRISIND 29-Apr-21 1,675.65 65.80 4.09% 1,682.80
1,608.80
1,657.87 415,600
1,039
6,890.11 1,605,600 -3,600
-0.22%
ZEEL 27-May-21 188.65 6.65 3.65% 190.15
184.95
187.72 402,000
134
754.63 870,000 42,000
5.07%
TATAPOWER 24-Jun-21 96.55 3.25 3.48% 96.85
93.00
94.99 391,500
29
371.89 769,500 -40,500
-5.00%
UPL 27-May-21 608.50 14.40 2.42% 621.00
594.00
606.96 391,300
301
2,375.03 267,800 15,600
6.19%
PETRONET 27-May-21 227.50 4.30 1.93% 227.80
222.40
225.75 390,000
130
880.43 564,000 -24,000
-4.08%
DEEPAKNTR 29-Apr-21 1,594.25 7.00 0.44% 1,632.00
1,572.95
1,601.27 388,500
777
6,220.93 1,073,500 47,000
4.58%
TATACHEM 27-May-21 761.00 5.90 0.78% 771.45
744.55
757.95 386,000
193
2,925.69 740,000 54,000
7.87%
AXISBANK 27-May-21 662.90 21.90 3.42% 668.30
637.35
654.16 369,600
308
2,417.78 952,800 39,600
4.34%
POWERGRID 27-May-21 209.65 7.15 3.53% 210.20
204.70
207.96 340,000
85
707.06 596,000 28,000
4.93%
SUNTV 27-May-21 468.40 11.65 2.55% 470.00
459.00
466.69 336,000
224
1,568.08 549,000 162,000
41.86%
M&M 27-May-21 811.85 56.40 7.47% 819.35
756.70
796.95 317,800
227
2,532.71 324,800 51,800
18.97%
TRENT 29-Apr-21 734.10 22.35 3.14% 734.10
713.40
725.23 317,550
438
2,302.97 1,128,100 725
0.06%
HINDPETRO 27-May-21 233.60 5.75 2.52% 233.60
229.95
232.17 315,900
117
733.43 388,800 5,400
1.41%
SUNPHARMA 27-May-21 633.45 10.05 1.61% 639.30
619.80
628.91 313,600
224
1,972.26 557,200 30,800
5.85%
LTTS 29-Apr-21 2,712.00 -123.70 -4.36% 2,879.95
2,681.00
2,742.65 309,800
1,549
8,496.73 484,600 -7,000
-1.42%
SIEMENS 29-Apr-21 1,775.75 41.90 2.42% 1,789.00
1,727.15
1,764.69 306,900
558
5,415.83 827,750 -2,200
-0.27%
INDUSINDBK 27-May-21 882.00 32.25 3.80% 888.05
852.85
872.98 288,000
320
2,514.18 383,400 45,000
13.30%
TORNTPHARM 29-Apr-21 2,589.05 19.85 0.77% 2,609.95
2,551.00
2,569.90 276,000
1,104
7,092.92 949,500 -14,250
-1.48%
EXIDEIND 27-May-21 180.80 3.65 2.06% 181.30
178.00
179.91 273,600
76
492.23 439,200 32,400
7.96%
CIPLA 27-May-21 894.45 -14.50 -1.60% 934.00
883.80
904.68 273,000
210
2,469.78 249,600 35,100
16.36%
ONGC 27-May-21 102.95 4.45 4.52% 103.05
100.15
102.32 261,800
34
267.87 916,300 -7,700
-0.83%
SRF 29-Apr-21 6,095.00 -33.85 -0.55% 6,354.70
6,056.00
6,182.75 246,500
1,972
15,240.48 429,750 19,625
4.79%
ICICIGI 29-Apr-21 1,373.95 18.20 1.34% 1,384.60
1,351.10
1,364.80 244,375
575
3,335.23 1,116,900 54,400
5.12%
AMBUJACEM 27-May-21 304.60 -1.55 -0.51% 309.25
301.00
304.95 243,000
81
741.03 351,000 87,000
32.95%
TECHM 27-May-21 1,010.00 -34.40 -3.29% 1,042.25
988.65
1,011.25 236,400
197
2,390.59 225,600 44,400
24.50%
GAIL 27-May-21 139.50 6.05 4.53% 140.50
136.00
137.87 231,800
38
319.58 463,600 12,200
2.70%
LTI 29-Apr-21 4,120.00 -146.55 -3.43% 4,329.55
4,070.00
4,157.20 229,500
1,530
9,540.77 451,350 6,750
1.52%
PIIND 29-Apr-21 2,431.05 -36.35 -1.47% 2,549.70
2,387.75
2,483.19 227,000
908
5,636.84 392,250 20,500
5.51%
AARTIIND 29-Apr-21 1,373.80 26.20 1.94% 1,389.55
1,353.10
1,371.94 213,775
503
2,932.86 416,075 -17,425
-4.02%
APLLTD 29-Apr-21 977.45 14.80 1.54% 985.00
959.75
972.61 212,300
386
2,064.85 1,031,250 -14,850
-1.42%
CHOLAFIN 27-May-21 533.35 20.65 4.03% 542.55
510.00
531.65 205,000
82
1,089.88 130,000 -5,000
-3.70%
DRREDDY 27-May-21 4,840.00 -187.65 -3.73% 5,193.15
4,791.00
4,905.11 200,625
1,605
9,840.88 166,375 33,625
25.33%
FEDERALBNK 24-Jun-21 77.55 5.65 7.86% 78.00
73.10
75.63 190,000
19
143.70 210,000 -20,000
-8.70%
RECLTD 27-May-21 132.15 6.25 4.96% 132.25
126.25
130.15 186,000
31
242.08 402,000 -6,000
-1.47%
NAVINFLUOR 29-Apr-21 2,955.60 14.95 0.51% 3,047.75
2,936.15
2,994.78 184,275
819
5,518.63 261,225 -1,800
-0.68%
IOC 24-Jun-21 90.05 2.20 2.50% 90.05
88.75
89.47 182,000
28
162.84 344,500 -19,500
-5.36%
BANKNIFTY 27-May-21 31,962.20 974.95 3.15% 32,132.75
30,900.05
31,579.16 180,525
7,221
57,008.28 113,350 -22,150
-16.35%
SBIN 24-Jun-21 344.40 11.80 3.55% 345.00
335.00
339.64 180,000
60
611.35 525,000 12,000
2.34%
BHEL 24-Jun-21 46.50 0.85 1.86% 46.65
45.50
45.83 168,000
8
76.99 525,000 21,000
4.17%
BIOCON 27-May-21 409.00 1.10 0.27% 414.70
404.00
410.00 167,900
73
688.39 499,100 64,400
14.81%
BAJFINANCE 27-May-21 4,749.65 202.65 4.46% 4,802.75
4,560.35
4,705.47 163,500
654
7,693.44 140,250 -17,750
-11.23%
VOLTAS 27-May-21 964.00 7.95 0.83% 975.00
955.45
964.33 159,000
159
1,533.28 118,000 9,000
8.26%
HDFCAMC 29-Apr-21 2,882.00 32.95 1.16% 2,913.20
2,832.05
2,863.47 154,400
772
4,421.20 587,600 -5,200
-0.88%
SAIL 27-May-21 92.00 6.50 7.60% 92.00
86.70
89.73 152,000
8
136.39 5,567,000 -133,000
-2.33%
GRANULES 27-May-21 321.00 2.55 0.80% 331.05
314.50
321.92 133,300
86
429.12 271,250 49,600
22.38%
ALKEM 29-Apr-21 2,765.00 9.80 0.36% 2,847.95
2,748.20
2,780.55 125,000
625
3,475.69 296,800 1,800
0.61%
LUPIN 27-May-21 1,047.35 -4.65 -0.44% 1,065.50
1,030.55
1,046.19 124,100
146
1,298.32 181,900 14,450
8.63%
TATACONSUM 27-May-21 670.55 12.40 1.88% 680.35
662.00
669.80 121,500
90
813.81 255,150 -5,400
-2.07%
APOLLOTYRE 24-Jun-21 216.25 10.70 5.21% 216.50
207.05
213.13 120,000
24
255.76 55,000 20,000
57.14%
AMARAJABAT 27-May-21 814.60 8.70 1.08% 816.00
799.55
805.05 116,000
116
933.86 252,000 33,000
15.07%
COALINDIA 24-Jun-21 129.50 3.50 2.78% 129.70
127.40
128.33 113,400
27
145.53 239,400 -33,600
-12.31%
NIFTY 24-Jun-21 14,630.00 231.50 1.61% 14,633.95
14,387.90
14,528.57 112,200
1,496
16,301.06 333,975 -2,550
-0.76%
MCDOWELL-N 27-May-21 529.00 10.15 1.96% 529.00
519.25
523.89 108,750
87
569.73 232,500 2,500
1.09%
BANKBARODA 24-Jun-21 69.85 2.60 3.87% 70.30
68.50
69.33 105,300
9
73.00 210,600 11,700
5.88%
LT 27-May-21 1,386.95 31.25 2.31% 1,393.05
1,362.95
1,378.63 103,500
180
1,426.88 269,675 2,300
0.86%
HDFC 27-May-21 2,530.55 95.80 3.93% 2,532.65
2,430.50
2,486.18 102,900
343
2,558.28 533,400 22,500
4.40%
HDFCLIFE 27-May-21 710.35 19.25 2.79% 714.00
692.55
706.54 99,000
90
699.47 159,500 -17,600
-9.94%
L&TFH 24-Jun-21 95.45 6.45 7.25% 95.45
91.40
93.95 98,164
11
92.23 240,948 17,848
8.00%
KOTAKBANK 27-May-21 1,790.40 42.30 2.42% 1,796.75
1,736.75
1,769.18 94,800
237
1,677.18 274,000 6,400
2.39%
PVR 27-May-21 1,089.35 20.25 1.89% 1,094.15
1,059.90
1,077.53 94,424
232
1,017.45 137,566 13,431
10.82%
MARICO 27-May-21 424.55 14.20 3.46% 425.30
414.55
422.03 90,000
45
379.83 102,000 -6,000
-5.56%
ADANIPORTS 24-Jun-21 742.35 -10.65 -1.41% 749.00
715.90
728.74 87,500
35
637.65 65,000 15,000
30.00%
SRTRANSFIN 27-May-21 1,392.05 82.25 6.28% 1,400.50
1,325.00
1,373.35 87,200
109
1,197.56 61,600 2,400
4.05%
BHARATFORG 27-May-21 596.00 12.25 2.10% 598.95
584.45
592.43 87,000
58
515.41 121,500 19,500
19.12%
NESTLEIND 29-Apr-21 17,188.40 -282.45 -1.62% 17,573.00
17,010.05
17,214.30 86,400
1,728
14,873.16 286,600 10,450
3.78%
INFY 24-Jun-21 1,403.50 -26.65 -1.86% 1,436.15
1,375.00
1,394.28 85,800
143
1,196.29 126,600 33,600
36.13%
NTPC 24-Jun-21 101.95 1.85 1.85% 101.95
100.70
101.26 85,500
15
86.58 461,700 22,800
5.19%
MOTHERSUMI 24-Jun-21 212.00 12.25 6.13% 212.30
209.45
210.99 77,000
11
162.46 210,000 56,000
36.36%
DABUR 27-May-21 565.50 4.95 0.88% 568.60
561.65
565.31 76,250
61
431.05 138,750 12,500
9.90%
MARUTI 27-May-21 6,873.60 309.60 4.72% 6,895.15
6,545.00
6,760.50 74,200
742
5,016.29 73,300 -2,600
-3.43%
IDEA 24-Jun-21 9.00 -0.05 -0.55% 9.00
9.00
9.00 70,000
1
6.30 1,470,000 70,000
5.00%
HAVELLS 27-May-21 1,032.00 33.55 3.36% 1,032.00
995.25
1,012.83 67,000
67
678.60 94,000 7,000
8.05%
TITAN 27-May-21 1,542.40 24.75 1.63% 1,559.85
1,527.40
1,543.55 66,750
89
1,030.32 222,750 6,750
3.13%
INDIGO 27-May-21 1,593.00 24.25 1.55% 1,614.25
1,574.00
1,595.33 66,500
133
1,060.89 101,500 13,500
15.34%
ASHOKLEY 24-Jun-21 113.80 1.50 1.34% 115.00
113.00
114.04 63,000
7
71.85 207,000 45,000
27.78%
AUROPHARMA 27-May-21 918.85 -1.00 -0.11% 927.00
899.00
913.39 62,400
96
569.96 158,600 16,900
11.93%
MINDTREE 27-May-21 2,075.00 -84.05 -3.89% 2,161.50
2,006.00
2,061.55 62,400
78
1,286.41 51,200 12,000
30.61%
MUTHOOTFIN 27-May-21 1,163.35 14.60 1.27% 1,196.00
1,156.80
1,172.69 60,750
81
712.41 117,000 -3,000
-2.50%
BOSCHLTD 29-Apr-21 13,952.35 246.10 1.80% 14,011.40
13,545.00
13,790.20 59,500
1,190
8,205.17 103,450 4,750
4.81%
HINDUNILVR 27-May-21 2,475.05 1.25 0.05% 2,517.95
2,465.00
2,485.40 59,400
198
1,476.33 387,600 15,600
4.19%
SHREECEM 29-Apr-21 30,497.05 498.95 1.66% 30,722.85
30,190.65
30,446.60 58,400
1,168
17,780.81 169,050 -1,000
-0.59%
ICICIBANK 24-Jun-21 566.00 20.95 3.84% 569.00
547.80
558.46 56,375
41
314.83 119,625 -4,125
-3.33%
CONCOR 27-May-21 577.80 6.55 1.15% 579.25
569.05
576.48 51,579
33
297.34 345,423 20,319
6.25%
NATIONALUM 24-Jun-21 56.40 2.15 3.96% 56.40
54.90
55.41 51,000
3
28.26 272,000 0
0.00%
CUB 27-May-21 163.75 3.50 2.18% 165.30
163.50
164.24 49,600
16
81.46 186,000 9,300
5.26%
RBLBANK 24-Jun-21 194.70 5.75 3.04% 197.80
188.00
193.18 46,400
16
89.64 107,300 14,500
15.63%
ASIANPAINT 27-May-21 2,598.70 -16.60 -0.63% 2,644.05
2,587.70
2,605.06 45,900
153
1,195.72 154,800 8,100
5.52%
GMRINFRA 24-Jun-21 24.40 0.45 1.88% 24.40
24.00
24.20 45,000
2
10.89 45,000 -22,500
-33.33%
IRCTC 27-May-21 1,625.20 32.70 2.05% 1,632.40
1,603.00
1,618.28 44,525
137
720.54 105,950 4,550
4.49%
SBILIFE 27-May-21 904.45 26.00 2.96% 904.60
882.10
892.93 44,250
59
395.12 75,000 750
1.01%
GAIL 24-Jun-21 138.75 4.75 3.54% 138.75
137.50
137.84 42,700
7
58.86 73,200 12,200
20.00%
ACC 27-May-21 1,888.95 -7.30 -0.38% 1,914.35
1,869.70
1,891.67 42,000
84
794.50 45,000 7,500
20.00%
ZEEL 24-Jun-21 190.00 8.05 4.42% 190.50
185.30
188.30 42,000
14
79.09 87,000 0
0.00%
IGL 27-May-21 525.45 7.50 1.45% 525.45
516.30
521.99 41,250
30
215.32 94,875 8,250
9.52%
RELIANCE 24-Jun-21 1,958.00 23.90 1.24% 1,960.90
1,945.00
1,954.36 40,750
163
796.40 144,000 9,500
7.06%
INDUSTOWER 27-May-21 246.05 2.40 0.99% 246.70
242.50
244.96 39,200
14
96.02 190,400 0
0.00%
ESCORTS 27-May-21 1,243.25 22.40 1.83% 1,250.80
1,207.80
1,238.35 37,950
69
469.95 42,350 1,100
2.67%
HDFCBANK 24-Jun-21 1,415.20 33.05 2.39% 1,418.00
1,378.00
1,397.02 36,850
67
514.80 300,850 6,600
2.24%
DEEPAKNTR 27-May-21 1,603.60 8.35 0.52% 1,616.05
1,587.00
1,600.81 36,500
73
584.30 43,500 17,000
64.15%
ADANIENT 24-Jun-21 1,108.55 6.50 0.59% 1,114.05
1,050.05
1,083.21 36,000
18
389.96 20,000 4,000
25.00%
TCS 24-Jun-21 3,135.00 -131.80 -4.03% 3,209.85
3,094.90
3,133.81 35,700
119
1,118.77 29,700 14,100
90.38%
GRASIM 27-May-21 1,400.00 12.65 0.91% 1,414.60
1,391.75
1,401.91 35,150
37
492.77 88,350 9,500
12.05%
HEROMOTOCO 27-May-21 2,878.00 78.10 2.79% 2,890.00
2,792.25
2,848.48 35,100
117
999.82 129,600 1,500
1.17%
PIDILITIND 27-May-21 1,815.55 -46.95 -2.52% 1,857.10
1,810.35
1,827.59 34,000
68
621.38 37,500 13,000
53.06%
BHARTIARTL 24-Jun-21 542.60 13.95 2.64% 543.15
530.05
536.03 33,318
18
178.59 146,229 -11,106
-7.06%
LALPATHLAB 27-May-21 2,963.55 -370.60 -11.12% 3,334.15
2,925.00
3,088.90 33,000
132
1,019.34 14,750 3,000
25.53%
DIVISLAB 27-May-21 3,751.15 -59.65 -1.57% 3,869.75
3,735.00
3,793.97 31,200
156
1,183.72 69,000 2,000
2.99%
BATAINDIA 27-May-21 1,327.15 13.95 1.06% 1,341.00
1,317.00
1,324.90 30,800
56
408.07 98,450 11,000
12.58%
FINNIFTY 29-Apr-21 15,254.40 506.00 3.43% 15,290.00
14,714.15
15,023.64 30,640
409
4,603.24 14,280 -2,120
-12.93%
TATASTEEL 24-Jun-21 885.60 28.35 3.31% 888.00
858.50
876.75 30,600
18
268.29 119,000 0
0.00%
COLPAL 27-May-21 1,549.50 -13.50 -0.86% 1,589.00
1,545.00
1,560.77 30,100
43
469.79 30,800 7,000
29.41%
BPCL 24-Jun-21 415.00 7.30 1.79% 416.00
410.25
413.75 28,800
16
119.16 86,400 9,000
11.63%
M&M 24-Jun-21 816.00 54.10 7.10% 820.00
775.10
797.00 28,000
20
223.16 16,800 -11,200
-40.00%
M&MFIN 24-Jun-21 174.60 1.60 0.92% 177.00
174.50
175.34 28,000
7
49.10 48,000 0
0.00%
ICICIPRULI 27-May-21 461.60 15.30 3.43% 461.60
448.00
457.15 27,000
18
123.43 105,000 9,000
9.38%
TORNTPOWER 27-May-21 402.70 1.15 0.29% 403.30
394.35
401.52 27,000
9
108.41 69,000 9,000
15.00%
NMDC 24-Jun-21 140.70 3.35 2.44% 140.70
136.45
139.07 26,800
4
37.27 127,300 6,700
5.56%
AUBANK 27-May-21 1,088.00 2.30 0.21% 1,104.90
1,040.00
1,077.90 26,500
53
285.64 53,500 6,000
12.63%
MPHASIS 27-May-21 1,693.30 -59.65 -3.40% 1,743.80
1,632.25
1,672.57 25,350
78
424.00 15,925 -1,625
-9.26%
PFC 24-Jun-21 108.10 1.70 1.60% 108.10
107.00
107.61 24,800
4
26.69 99,200 0
0.00%
MANAPPURAM 24-Jun-21 150.50 3.45 2.35% 151.15
150.00
150.55 24,000
4
36.13 84,000 18,000
27.27%
AXISBANK 24-Jun-21 669.60 27.10 4.22% 669.60
648.05
656.25 24,000
20
157.50 40,800 0
0.00%
COFORGE 27-May-21 2,905.00 -228.65 -7.30% 3,062.00
2,845.00
2,945.61 23,250
62
684.85 17,250 7,125
70.37%
ONGC 24-Jun-21 103.20 4.45 4.51% 103.20
102.90
103.06 23,100
3
23.81 92,400 7,700
9.09%
BANKNIFTY 24-Jun-21 32,004.15 965.95 3.11% 32,180.00
31,038.20
31,594.07 20,825
833
6,579.47 19,750 -50
-0.25%
BANDHANBNK 24-Jun-21 334.65 1.65 0.50% 341.25
326.80
334.11 19,800
11
66.15 25,200 5,400
27.27%
CUMMINSIND 27-May-21 840.00 11.90 1.44% 840.00
809.40
827.38 19,200
16
158.86 37,200 1,200
3.33%
BRITANNIA 27-May-21 3,759.15 -71.00 -1.85% 3,860.00
3,750.00
3,803.88 19,000
95
722.74 45,800 5,800
14.50%
VEDL 24-Jun-21 216.70 1.70 0.79% 219.35
216.70
217.73 18,600
3
40.50 93,000 6,200
7.14%
TATACHEM 24-Jun-21 762.60 2.60 0.34% 777.20
752.00
760.82 18,000
9
136.95 64,000 14,000
28.00%
PAGEIND 29-Apr-21 29,352.00 1,097.30 3.88% 29,509.05
28,415.80
28,888.99 17,490
583
5,052.68 56,880 1,500
2.71%
APOLLOHOSP 27-May-21 3,004.05 -17.40 -0.58% 3,066.30
2,979.65
3,005.27 17,000
34
510.90 38,500 4,000
11.59%
BAJAJFINSV 27-May-21 9,808.25 608.25 6.61% 9,899.00
9,288.40
9,677.40 16,875
135
1,633.06 17,375 5,250
43.30%
MRF 29-Apr-21 82,498.65 3,187.70 4.02% 83,111.30
79,415.85
81,484.02 16,870
1,687
13,746.35 41,570 -1,050
-2.46%
DRREDDY 24-Jun-21 4,865.00 -145.50 -2.90% 5,165.05
4,794.80
4,944.61 16,750
134
828.22 13,125 2,750
26.51%
JSWSTEEL 24-Jun-21 635.45 26.25 4.31% 636.10
612.65
622.14 16,200
6
100.79 37,800 -5,400
-12.50%
HCLTECH 24-Jun-21 994.00 -24.05 -2.36% 1,022.70
978.00
997.13 15,400
22
153.56 28,000 7,700
37.93%
TVSMOTOR 27-May-21 549.70 7.90 1.46% 549.70
538.50
545.31 15,400
11
83.98 74,200 0
0.00%
EICHERMOT 27-May-21 2,512.75 74.50 3.06% 2,522.00
2,456.00
2,486.36 15,050
43
374.20 57,750 1,750
3.13%
GUJGASLTD 27-May-21 528.20 -8.90 -1.66% 543.85
518.70
528.90 15,000
12
79.33 22,500 2,500
12.50%
JINDALSTEL 24-Jun-21 401.50 -4.95 -1.22% 407.75
401.50
404.43 15,000
3
60.66 35,000 5,000
16.67%
GODREJPROP 27-May-21 1,305.25 40.25 3.18% 1,314.05
1,265.00
1,294.73 14,950
23
193.56 45,500 -1,950
-4.11%
MGL 27-May-21 1,100.15 7.85 0.72% 1,104.00
1,077.40
1,092.86 14,400
24
157.37 30,000 0
0.00%
GODREJCP 27-May-21 725.55 10.70 1.50% 735.70
722.35
726.62 14,000
14
101.73 63,000 4,000
6.78%
TRENT 27-May-21 736.00 23.60 3.31% 736.00
717.70
728.56 13,775
19
100.36 41,325 -2,900
-6.56%
JUBLFOOD 27-May-21 2,786.80 39.30 1.43% 2,792.50
2,685.00
2,751.34 13,500
54
371.43 27,250 4,750
21.11%
DLF 24-Jun-21 260.05 10.35 4.14% 260.05
253.40
255.23 13,200
4
33.69 29,700 0
0.00%
CIPLA 24-Jun-21 895.00 -37.45 -4.02% 931.15
895.00
911.88 13,000
10
118.54 11,700 3,900
50.00%
NAM-INDIA 27-May-21 331.50 4.80 1.47% 331.50
325.00
327.46 12,800
8
41.91 60,800 0
0.00%
WIPRO 24-Jun-21 422.45 -12.65 -2.91% 431.05
422.45
427.06 12,800
4
54.66 102,400 0
0.00%
IBULHSGFIN 24-Jun-21 173.50 3.00 1.76% 174.45
169.50
172.61 12,400
4
21.40 145,700 12,400
9.30%
AMBUJACEM 24-Jun-21 307.30 -5.45 -1.74% 308.10
303.75
305.98 12,000
4
36.72 27,000 12,000
80.00%
ALKEM 27-May-21 2,768.00 -3.15 -0.11% 2,827.60
2,765.00
2,793.55 11,400
57
318.46 17,000 -400
-2.30%
LTTS 27-May-21 2,728.15 -120.10 -4.22% 2,858.60
2,674.10
2,749.28 10,800
54
296.92 9,000 3,200
55.17%
TECHM 24-Jun-21 1,010.85 -28.15 -2.71% 1,071.25
995.00
1,009.63 10,800
9
109.04 13,200 4,800
57.14%
ULTRACEMCO 27-May-21 6,662.20 97.95 1.49% 6,704.75
6,585.00
6,632.73 10,400
52
689.80 29,200 2,400
8.96%
HDFC 24-Jun-21 2,541.25 108.25 4.45% 2,541.25
2,469.00
2,516.88 9,900
33
249.17 16,500 5,100
44.74%
INDUSINDBK 24-Jun-21 888.95 34.15 4.00% 888.95
856.30
875.41 9,900
11
86.67 22,500 -2,700
-10.71%
PFIZER 27-May-21 5,130.00 316.60 6.58% 5,207.15
4,785.05
5,050.47 9,875
79
498.73 6,000 0
0.00%
FINNIFTY 15-Apr-21 15,204.85 496.10 3.37% 15,240.00
14,749.95
14,983.46 9,840
131
1,474.37 3,240 -160
-4.71%
BAJFINANCE 24-Jun-21 4,769.00 202.90 4.44% 4,815.00
4,614.05
4,714.38 9,750
39
459.65 14,250 -1,750
-10.94%
BATAINDIA 24-Jun-21 1,333.00 18.00 1.37% 1,333.00
1,324.40
1,329.38 9,350
17
124.30 12,650 3,850
43.75%
NAUKRI 27-May-21 4,598.25 -173.40 -3.63% 4,785.00
4,545.80
4,631.35 9,250
37
428.40 32,500 1,500
4.84%
UBL 27-May-21 1,096.70 12.55 1.16% 1,102.45
1,085.00
1,097.38 9,100
13
99.86 32,200 700
2.22%
HDFCAMC 27-May-21 2,890.00 25.20 0.88% 2,995.30
2,846.80
2,886.41 8,400
42
242.46 15,000 -200
-1.32%
SUNPHARMA 24-Jun-21 633.00 7.05 1.13% 636.30
622.05
630.56 8,400
6
52.97 15,400 0
0.00%
MUTHOOTFIN 24-Jun-21 1,164.00 14.00 1.22% 1,185.00
1,160.00
1,171.96 8,250
11
96.69 9,000 4,500
100.00%
PEL 27-May-21 1,719.90 78.20 4.76% 1,727.80
1,663.75
1,691.53 8,250
15
139.55 32,450 -4,950
-13.24%
TORNTPHARM 27-May-21 2,609.45 21.90 0.85% 2,609.45
2,563.00
2,580.32 8,250
33
212.88 19,000 1,250
7.04%
AMARAJABAT 24-Jun-21 806.40 -2.70 -0.33% 812.25
801.00
805.80 8,000
8
64.46 16,000 2,000
14.29%
CHOLAFIN 24-Jun-21 533.00 0.00 0.00% 533.00
512.95
522.31 7,500
3
39.17 10,000 5,000
100.00%
EXIDEIND 24-Jun-21 181.70 3.45 1.94% 181.70
180.70
181.20 7,200
2
13.05 36,000 7,200
25.00%
GLENMARK 24-Jun-21 514.10 12.10 2.41% 520.00
502.00
514.50 6,900
6
35.50 13,800 2,300
20.00%
BAJAJ-AUTO 27-May-21 3,632.90 69.00 1.94% 3,632.90
3,548.60
3,585.91 6,750
27
242.05 32,500 1,250
4.00%
TATACONSUM 24-Jun-21 667.00 7.00 1.06% 680.00
667.00
674.80 6,750
5
45.55 14,850 -1,350
-8.33%
BALKRISIND 27-May-21 1,685.35 69.15 4.28% 1,685.35
1,629.80
1,657.50 6,400
16
106.08 21,600 800
3.85%
MCDOWELL-N 24-Jun-21 529.05 6.80 1.30% 529.05
524.00
527.15 6,250
5
32.95 10,000 -1,250
-11.11%
LICHSGFIN 24-Jun-21 387.45 1.80 0.47% 387.70
386.05
387.06 6,000
3
23.22 26,000 2,000
8.33%
PETRONET 24-Jun-21 224.55 -5.75 -2.50% 224.55
223.75
224.15 6,000
2
13.45 9,000 3,000
50.00%
LT 24-Jun-21 1,393.00 45.15 3.35% 1,397.95
1,376.15
1,390.26 5,750
10
79.94 23,000 -575
-2.44%
ICICIGI 27-May-21 1,379.95 15.70 1.15% 1,389.35
1,361.00
1,371.90 5,525
13
75.80 12,750 850
7.14%
CANBK 24-Jun-21 135.50 -3.50 -2.52% 135.50
135.50
135.50 5,400
1
7.32 32,400 5,400
20.00%
MFSL 27-May-21 856.00 0.75 0.09% 866.25
856.00
862.11 5,200
4
44.83 27,300 2,600
10.53%
UPL 24-Jun-21 615.30 15.30 2.55% 616.00
605.00
612.90 5,200
4
31.87 20,800 5,200
33.33%
GRANULES 24-Jun-21 322.40 2.05 0.64% 322.40
320.35
321.03 4,650
3
14.93 26,350 3,100
13.33%
ASIANPAINT 24-Jun-21 2,604.60 -19.70 -0.75% 2,620.95
2,597.55
2,605.10 4,500
15
117.23 6,900 600
9.52%
LTI 27-May-21 4,149.80 -139.05 -3.24% 4,306.75
4,120.00
4,180.71 4,500
30
188.13 7,950 300
3.92%
SUNTV 24-Jun-21 471.00 -7.55 -1.58% 471.00
465.00
467.00 4,500
3
21.02 9,000 -1,500
-14.29%
PVR 24-Jun-21 1,074.95 4.40 0.41% 1,075.65
1,047.05
1,068.30 4,477
11
47.83 16,687 814
5.13%
BERGEPAINT 27-May-21 729.90 -1.85 -0.25% 741.50
729.90
733.68 4,400
4
32.28 38,500 1,100
2.94%
CADILAHC 24-Jun-21 511.95 1.45 0.28% 514.45
511.95
513.20 4,400
2
22.58 30,800 0
0.00%
SIEMENS 27-May-21 1,779.95 35.35 2.03% 1,785.00
1,740.30
1,771.56 4,400
8
77.95 24,200 -550
-2.22%
HINDALCO 24-Jun-21 345.40 0.05 0.01% 345.40
345.40
345.40 4,300
1
14.85 38,700 -4,300
-10.00%
POWERGRID 24-Jun-21 207.45 4.65 2.29% 207.45
207.45
207.45 4,000
1
8.30 8,000 -4,000
-33.33%
SRF 27-May-21 6,118.25 -77.25 -1.25% 6,363.20
6,076.10
6,181.86 4,000
32
247.27 11,250 625
5.88%
IRCTC 24-Jun-21 1,630.25 27.45 1.71% 1,635.10
1,615.00
1,624.62 3,900
12
63.36 13,325 325
2.50%
AARTIIND 27-May-21 1,376.25 27.20 2.02% 1,390.50
1,362.40
1,375.70 3,825
9
52.62 11,900 0
0.00%
KOTAKBANK 24-Jun-21 1,789.00 53.00 3.05% 1,791.00
1,744.15
1,772.12 3,600
9
63.80 14,800 400
2.78%
ESCORTS 24-Jun-21 1,246.00 32.00 2.64% 1,246.00
1,222.00
1,235.66 3,300
6
40.78 2,200 0
0.00%
SRTRANSFIN 24-Jun-21 1,400.00 66.90 5.02% 1,400.00
1,370.00
1,386.21 3,200
4
44.36 1,600 0
0.00%
SHREECEM 27-May-21 30,497.10 372.35 1.24% 30,670.00
30,290.50
30,423.70 3,150
63
958.35 1,850 450
32.14%
CUB 24-Jun-21 163.80 2.10 1.30% 163.80
163.80
163.80 3,100
1
5.08 12,400 0
0.00%
TORNTPOWER 24-Jun-21 400.00 -28.40 -6.63% 400.00
400.00
400.00 3,000
1
12.00 6,000 0
0.00%
MARUTI 24-Jun-21 6,902.40 305.30 4.63% 6,902.40
6,663.45
6,732.76 2,800
28
188.52 4,600 1,000
27.78%
PEL 24-Jun-21 1,738.45 -88.70 -4.85% 1,738.45
1,700.70
1,713.15 2,750
5
47.11 1,650 1,100
200.00%
DABUR 24-Jun-21 569.00 7.90 1.41% 569.50
569.00
569.25 2,500
2
14.23 15,000 -1,250
-7.69%
NESTLEIND 27-May-21 17,246.10 -295.95 -1.69% 17,542.05
17,100.00
17,247.99 2,500
50
431.20 5,150 450
9.57%
PIIND 27-May-21 2,493.85 21.80 0.88% 2,512.50
2,433.40
2,469.72 2,500
10
61.74 13,750 -1,000
-6.78%
BIOCON 24-Jun-21 410.65 -2.10 -0.51% 410.65
410.65
410.65 2,300
1
9.44 13,800 0
0.00%
TITAN 24-Jun-21 1,545.70 14.20 0.93% 1,545.85
1,540.00
1,543.85 2,250
3
34.74 3,750 750
25.00%
APLLTD 27-May-21 975.00 -10.00 -1.02% 976.00
965.80
972.93 2,200
4
21.40 14,300 1,100
8.33%
BOSCHLTD 27-May-21 14,038.35 275.90 2.00% 14,051.55
13,620.00
13,925.88 2,200
44
306.37 3,700 500
15.63%
HINDUNILVR 24-Jun-21 2,469.05 6.25 0.25% 2,500.00
2,468.00
2,482.02 2,100
7
52.12 8,700 -600
-6.45%
MARICO 24-Jun-21 425.00 13.00 3.16% 425.00
425.00
425.00 2,000
1
8.50 4,000 2,000
100.00%
VOLTAS 24-Jun-21 961.20 1.00 0.10% 961.20
960.20
960.70 2,000
2
19.21 10,000 1,000
11.11%
RAMCOCEM 27-May-21 1,061.20 8.40 0.80% 1,063.05
1,061.20
1,062.12 1,700
2
18.06 26,350 -1,700
-6.06%
DIVISLAB 24-Jun-21 3,770.00 -62.15 -1.62% 3,861.75
3,770.00
3,813.37 1,600
8
61.01 7,400 600
8.82%
AUBANK 24-Jun-21 1,085.00 0.00 0.00% 1,085.00
1,085.00
1,085.00 1,500
3
16.27 4,000 500
14.29%
BHARATFORG 24-Jun-21 585.40 1.90 0.33% 585.40
585.40
585.40 1,500
1
8.78 3,000 0
0.00%
INDIGO 24-Jun-21 1,583.20 29.15 1.88% 1,583.20
1,583.15
1,583.16 1,500
3
23.75 2,500 1,500
150.00%
SBILIFE 24-Jun-21 902.45 17.10 1.93% 902.45
889.65
896.05 1,500
2
13.44 7,500 -750
-9.09%
BAJAJFINSV 24-Jun-21 9,835.10 633.30 6.88% 9,906.50
9,600.00
9,785.75 1,375
11
134.55 1,500 500
50.00%
IGL 24-Jun-21 520.55 -1.45 -0.28% 520.55
520.55
520.55 1,375
1
7.16 6,875 1,375
25.00%
NAVINFLUOR 27-May-21 2,978.25 14.30 0.48% 3,022.95
2,978.25
3,002.93 1,350
6
40.54 4,275 0
0.00%
HEROMOTOCO 24-Jun-21 2,875.30 70.30 2.51% 2,875.30
2,813.10
2,842.72 1,200
4
34.11 3,300 -600
-15.38%
EICHERMOT 24-Jun-21 2,498.00 50.00 2.04% 2,498.00
2,461.10
2,485.70 1,050
3
26.10 4,900 700
16.67%
ACC 24-Jun-21 1,894.70 -20.30 -1.06% 1,894.70
1,890.80
1,892.75 1,000
2
18.93 3,000 1,000
50.00%
HAVELLS 24-Jun-21 1,001.65 -37.15 -3.58% 1,001.65
1,001.65
1,001.65 1,000
1
10.02 3,000 -1,000
-25.00%
GRASIM 24-Jun-21 1,401.85 -23.15 -1.62% 1,401.85
1,401.85
1,401.85 950
1
13.32 3,800 950
33.33%
LUPIN 24-Jun-21 1,059.55 7.80 0.74% 1,059.55
1,059.55
1,059.55 850
1
9.01 9,350 850
10.00%
MRF 27-May-21 82,910.35 3,261.00 4.09% 82,910.35
79,902.00
81,920.50 850
85
696.32 1,010 210
26.25%
BAJAJ-AUTO 24-Jun-21 3,620.00 89.95 2.55% 3,620.00
3,548.50
3,578.70 750
3
26.84 3,250 250
8.33%
COLPAL 24-Jun-21 1,570.90 -42.40 -2.63% 1,570.90
1,570.90
1,570.90 700
1
11.00 2,800 700
33.33%
BRITANNIA 24-Jun-21 3,823.75 -11.25 -0.29% 3,823.75
3,813.00
3,816.58 600
3
22.90 3,200 0
0.00%
FINNIFTY 27-May-21 15,317.85 504.70 3.41% 15,351.20
15,006.85
15,164.35 480
6
72.79 720 -200
-21.74%
PAGEIND 27-May-21 29,446.35 1,059.00 3.73% 29,514.30
28,652.00
29,006.02 420
14
121.83 480 60
14.29%
COFORGE 24-Jun-21 2,917.75 140.50 5.06% 2,917.75
2,917.75
2,917.75 375
1
10.94 375 375
0.00%
NAUKRI 24-Jun-21 4,606.35 66.30 1.46% 4,606.35
4,606.35
4,606.35 250
1
11.52 2,250 0
0.00%
JUBLFOOD 24-Jun-21 2,784.40 -0.55 -0.02% 2,784.40
2,784.40
2,784.40 250
1
6.96 1,000 250
33.33%
FINNIFTY 24-Jun-21 15,820.25 1,390.90 9.64% 15,820.25
14,900.00
15,170.15 200
8
30.34 160 40
33.33%
FINNIFTY 22-Apr-21 15,150.00 562.35 3.85% 15,150.00
14,849.90
15,009.68 160
2
24.02 520 -40
-7.14%
LTI 24-Jun-21 4,289.05 71.05 1.68% 4,289.05
4,289.05
4,289.05 150
1
6.43 300 150
100.00%
NESTLEIND 24-Jun-21 17,248.35 -1.65 -0.01% 17,248.35
17,248.35
17,248.35 50
1
8.62 250 50
25.00%
PAGEIND 24-Jun-21 29,000.00 600.00 2.11% 29,000.00
29,000.00
29,000.00 30
1
8.70 - -30
-100.00%
Sections