172@29@16@17!~!172@29@0@53!~!|stocks|fno|marketstats|futures|most_active|homebody.php?opttopic=&optinst=allfut&sel_mth=all&sort_order=0!~!www|moneycontrol|com!~!|stocks|fno|marketstats|futures|most_active|homebody.php!~!is_mobile=false
App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Oct 19, 15:29
in for
Symbol Expiry
Date		 Last
Price		 Change Chge
%		 High
Low		 Average
Price		 Vol - Shares
Contracts 		Value
(Rs. Lakh)		 Open
Interest		 Open Int Chg
FEDERALBNK 29-Oct-20 56.40 4.00 7.63% 56.75
53.20		 55.41 113,228,500
13,321		 62,739.91 83,087,500 7,981,500
10.63%
SBIN 29-Oct-20 204.75 8.20 4.17% 205.40
197.00		 202.20 92,736,000
30,912		 187,512.19 106,485,000 9,969,000
10.33%
IDFCFIRSTB 29-Oct-20 31.75 1.00 3.25% 31.95
30.45		 31.39 55,879,000
2,941		 17,540.42 130,682,000 -2,470,000
-1.86%
VEDL 29-Oct-20 97.00 1.75 1.84% 98.65
92.90		 96.05 55,533,400
8,957		 53,339.83 74,679,000 -167,400
-0.22%
ICICIBANK 29-Oct-20 417.00 20.30 5.12% 420.05
401.75		 413.14 47,323,375
34,417		 195,511.79 116,659,125 1,097,250
0.95%
BANKBARODA 29-Oct-20 43.75 3.25 8.02% 43.95
40.60		 42.76 46,305,400
5,647		 19,800.19 45,706,800 -533,000
-1.15%
GMRINFRA 29-Oct-20 23.70 -0.15 -0.63% 24.10
23.45		 23.87 38,565,000
857		 9,205.47 66,960,000 2,205,000
3.41%
AXISBANK 29-Oct-20 493.70 19.80 4.18% 497.70
477.30		 490.57 34,970,400
29,142		 171,554.29 49,288,800 1,389,600
2.90%
NATIONALUM 29-Oct-20 31.45 0.75 2.44% 31.55
30.40		 31.19 34,017,000
2,001		 10,609.90 47,226,000 1,173,000
2.55%
HINDALCO 29-Oct-20 182.90 2.45 1.36% 184.25
178.40		 181.77 32,176,900
7,483		 58,487.95 28,655,200 253,700
0.89%
JSWSTEEL 29-Oct-20 314.25 2.20 0.71% 318.35
308.25		 314.37 30,788,100
11,403		 96,788.55 41,385,600 -218,700
-0.53%
COALINDIA 29-Oct-20 115.75 3.70 3.30% 115.75
111.60		 113.76 26,924,900
7,277		 30,629.77 44,466,600 -2,242,200
-4.80%
ASHOKLEY 29-Oct-20 74.75 -0.55 -0.73% 75.95
74.15		 74.75 26,487,000
2,943		 19,799.03 39,240,000 828,000
2.16%
IOC 29-Oct-20 77.50 2.95 3.96% 77.60
74.80		 76.25 26,259,900
4,607		 20,023.17 48,358,800 -5,568,900
-10.33%
DLF 29-Oct-20 164.75 1.40 0.86% 168.40
162.10		 165.07 24,888,600
7,542		 41,083.61 30,254,400 -372,900
-1.22%
NTPC 29-Oct-20 82.50 1.95 2.42% 83.45
80.85		 82.11 24,743,700
4,341		 20,317.05 54,856,800 917,700
1.70%
WIPRO 29-Oct-20 344.25 3.55 1.04% 347.20
339.40		 343.44 24,598,400
7,687		 84,480.74 29,280,000 624,000
2.18%
HDFCBANK 29-Oct-20 1,207.45 4.45 0.37% 1,234.00
1,196.25		 1,209.23 23,043,350
41,897		 278,647.10 34,326,600 -1,996,500
-5.50%
BHARTIARTL 29-Oct-20 397.75 -5.35 -1.33% 405.50
395.55		 399.33 22,906,125
12,375		 91,471.03 120,205,791 1,395,654
1.17%
RBLBANK 29-Oct-20 179.20 6.60 3.82% 181.45
173.70		 178.93 22,414,600
8,621		 40,106.44 14,531,400 -98,800
-0.68%
MOTHERSUMI 29-Oct-20 107.65 1.05 0.98% 108.35
105.25		 107.15 22,323,000
3,189		 23,919.09 23,632,000 462,000
1.99%
RELIANCE 29-Oct-20 2,182.25 2.05 0.09% 2,231.50
2,157.75		 2,196.70 22,090,215
43,743		 485,255.75 29,229,400 0
0.00%
L&TFH 29-Oct-20 63.60 2.15 3.50% 64.15
61.20		 62.92 21,644,400
3,183		 13,618.66 26,860,000 2,604,400
10.74%
AMBUJACEM 29-Oct-20 247.75 -0.90 -0.36% 249.55
244.40		 246.96 21,486,000
7,162		 53,061.83 19,029,000 2,187,000
12.99%
ONGC 29-Oct-20 69.70 2.15 3.18% 70.70
67.95		 69.76 21,467,600
2,788		 14,975.80 48,525,400 -1,347,500
-2.70%
ITC 29-Oct-20 169.05 2.75 1.65% 169.10
166.50		 167.88 19,760,000
6,175		 33,173.09 130,595,200 -851,200
-0.65%
HCLTECH 29-Oct-20 844.65 19.25 2.33% 857.60
829.05		 844.25 18,950,400
13,536		 159,988.75 14,924,000 -306,600
-2.01%
TATAPOWER 29-Oct-20 55.60 1.15 2.11% 55.75
54.10		 54.99 17,671,500
1,309		 9,717.56 72,198,000 1,296,000
1.83%
UPL 29-Oct-20 466.00 -2.60 -0.55% 475.55
449.35		 462.44 17,521,400
13,478		 81,025.96 14,188,200 1,570,400
12.45%
INFY 29-Oct-20 1,119.50 3.10 0.28% 1,129.60
1,107.70		 1,117.37 16,831,200
14,026		 188,066.78 33,396,000 -3,037,200
-8.34%
TATASTEEL 29-Oct-20 396.50 1.40 0.35% 401.30
392.50		 396.91 16,541,000
9,730		 65,652.88 23,031,600 -569,500
-2.41%
ZEEL 29-Oct-20 174.45 -1.90 -1.08% 178.20
173.75		 175.47 15,942,000
5,314		 27,973.43 34,572,000 423,000
1.24%
GAIL 29-Oct-20 87.60 3.25 3.85% 88.10
84.20		 86.79 15,176,800
2,488		 13,171.94 23,753,400 -689,300
-2.82%
M&MFIN 29-Oct-20 130.40 4.50 3.57% 131.55
125.65		 129.24 14,654,220
4,255		 18,939.11 16,637,964 1,873,536
12.69%
BEL 29-Oct-20 90.50 -0.80 -0.88% 92.10
88.85		 90.20 12,532,400
1,649		 11,304.22 32,482,400 934,800
2.96%
PFC 29-Oct-20 87.70 2.35 2.75% 87.75
84.85		 86.50 12,455,800
2,009		 10,774.27 42,476,200 347,200
0.82%
HINDPETRO 29-Oct-20 176.35 6.65 3.92% 177.10
170.40		 173.87 10,908,000
4,040		 18,965.74 31,590,000 -334,800
-1.05%
INDUSINDBK 29-Oct-20 626.30 16.70 2.74% 632.70
606.60		 624.81 10,774,400
13,468		 67,319.53 24,995,200 672,000
2.76%
NMDC 29-Oct-20 84.85 1.55 1.86% 85.10
82.95		 84.17 10,733,400
1,602		 9,034.30 34,639,000 -750,400
-2.12%
RECLTD 29-Oct-20 96.40 2.10 2.23% 96.50
93.75		 95.38 10,710,000
1,785		 10,215.20 25,098,000 564,000
2.30%
VEDL 26-Nov-20 97.25 1.80 1.89% 99.00
93.10		 96.62 10,620,600
1,713		 10,261.62 11,532,000 5,908,600
105.07%
APOLLOTYRE 29-Oct-20 131.60 3.00 2.33% 132.05
128.45		 130.55 9,550,000
1,910		 12,467.53 8,810,000 -360,000
-3.93%
MANAPPURAM 29-Oct-20 165.00 1.70 1.04% 166.90
162.50		 164.97 9,474,000
1,579		 15,629.26 16,602,000 -210,000
-1.25%
BANDHANBNK 29-Oct-20 323.95 10.25 3.27% 327.75
316.00		 323.42 9,397,800
5,221		 30,394.36 12,573,000 -21,600
-0.17%
BPCL 29-Oct-20 347.50 6.85 2.01% 348.55
341.40		 345.47 9,205,200
5,114		 31,801.20 22,662,000 -498,600
-2.15%
NIFTY 29-Oct-20 11,897.30 132.15 1.12% 11,898.90
11,818.50		 11,865.31 8,855,625
118,075		 1,050,747.36 10,471,050 -46,800
-0.44%
LICHSGFIN 29-Oct-20 291.25 5.65 1.98% 293.50
284.30		 289.68 8,116,000
4,058		 23,510.43 11,104,000 516,000
4.87%
SUNPHARMA 29-Oct-20 485.50 -3.20 -0.65% 495.85
481.45		 485.58 7,873,600
5,624		 38,232.63 37,986,200 348,600
0.93%
IDFCFIRSTB 26-Nov-20 31.65 1.15 3.77% 31.70
30.35		 31.20 7,600,000
400		 2,371.20 39,501,000 3,325,000
9.19%
VOLTAS 29-Oct-20 687.65 -12.60 -1.80% 707.35
686.05		 695.93 7,469,000
7,469		 51,979.01 2,414,000 92,000
3.96%
BANKNIFTY 29-Oct-20 24,321.30 737.05 3.13% 24,409.80
23,786.05		 24,153.95 7,448,475
297,939		 1,799,100.93 1,519,325 15,875
1.06%
FEDERALBNK 26-Nov-20 56.45 3.90 7.42% 56.90
53.55		 55.39 7,378,000
868		 4,086.67 5,236,000 1,547,000
41.94%
GLENMARK 29-Oct-20 478.35 -14.05 -2.85% 494.70
474.20		 482.37 7,337,000
3,190		 35,391.49 7,040,300 -393,300
-5.29%
CHOLAFIN 29-Oct-20 241.00 3.85 1.62% 241.40
234.65		 238.70 7,267,500
2,907		 17,347.52 5,510,000 200,000
3.77%
POWERGRID 29-Oct-20 160.45 1.10 0.69% 162.95
160.05		 161.19 6,680,000
1,670		 10,767.49 17,712,000 -316,000
-1.75%
LT 29-Oct-20 908.00 10.60 1.18% 909.55
887.15		 899.39 6,587,350
11,977		 59,245.97 15,168,450 249,700
1.67%
CIPLA 29-Oct-20 767.00 -15.55 -1.99% 784.45
762.40		 769.42 6,568,900
5,053		 50,542.43 12,342,200 237,900
1.97%
TATACONSUM 29-Oct-20 477.05 -1.90 -0.40% 484.70
473.10		 478.65 6,363,900
2,357		 30,460.81 21,000,600 78,300
0.37%
SBIN 26-Nov-20 205.15 8.05 4.08% 205.90
198.25		 202.80 6,255,000
2,085		 12,685.14 8,736,000 1,680,000
23.81%
M&M 29-Oct-20 600.95 -7.90 -1.30% 614.80
595.60		 603.05 6,185,200
4,418		 37,299.85 14,859,600 519,400
3.62%
MINDTREE 29-Oct-20 1,333.55 1.90 0.14% 1,349.10
1,288.55		 1,320.39 6,104,800
7,631		 80,607.17 1,710,400 455,200
36.27%
AMBUJACEM 26-Nov-20 248.15 -0.10 -0.04% 249.40
244.30		 247.25 5,964,000
1,988		 14,745.99 4,176,000 2,934,000
236.23%
BAJFINANCE 29-Oct-20 3,270.10 29.30 0.90% 3,306.70
3,205.85		 3,259.06 5,918,250
23,673		 192,879.32 4,564,750 9,250
0.20%
CADILAHC 29-Oct-20 421.45 -8.90 -2.07% 435.40
420.00		 425.00 5,904,800
2,684		 25,095.40 5,390,000 -41,800
-0.77%
KOTAKBANK 29-Oct-20 1,375.00 38.30 2.87% 1,380.70
1,333.15		 1,364.13 5,856,400
14,641		 79,888.91 10,383,200 -207,200
-1.96%
TECHM 29-Oct-20 829.15 4.95 0.60% 837.95
817.90		 829.22 5,504,400
4,587		 45,643.59 11,426,400 -201,600
-1.73%
NATIONALUM 26-Nov-20 31.65 0.85 2.76% 31.70
30.55		 31.48 5,406,000
318		 1,701.81 8,874,000 3,315,000
59.63%
HDFC 29-Oct-20 2,034.15 67.00 3.41% 2,040.00
1,985.35		 2,021.71 5,163,600
17,212		 104,393.02 23,972,100 -396,900
-1.63%
TATAMOTORS 29-Oct-20 128.15 0.00 0.00% 130.45
127.40		 129.12 4,941,900
867		 6,380.98 67,505,100 -4,833,600
-6.68%
BIOCON 29-Oct-20 438.95 -8.75 -1.95% 447.95
435.00		 440.39 4,786,300
2,081		 21,078.39 11,667,900 -259,900
-2.18%
HDFCLIFE 29-Oct-20 575.95 12.75 2.26% 576.15
565.50		 571.60 4,638,700
4,217		 26,514.81 11,961,400 550,000
4.82%
MUTHOOTFIN 29-Oct-20 1,221.95 36.35 3.07% 1,232.50
1,182.00		 1,215.00 4,628,250
6,171		 56,233.24 3,598,500 -96,000
-2.60%
IDEA 29-Oct-20 7.95 -0.15 -1.85% 8.05
7.60		 7.85 4,340,000
31		 340.69 320,180,000 -4,200,000
-1.29%
DABUR 29-Oct-20 522.55 8.80 1.71% 522.75
511.65		 517.75 4,280,000
3,424		 22,159.70 9,917,500 -148,750
-1.48%
WIPRO 26-Nov-20 343.65 2.55 0.75% 346.45
339.00		 343.53 4,208,000
1,315		 14,455.74 4,633,600 2,406,400
108.05%
AUROPHARMA 29-Oct-20 799.70 -9.20 -1.14% 813.40
795.45		 802.30 4,065,100
3,127		 32,614.30 14,134,900 -149,500
-1.05%
ONGC 26-Nov-20 69.80 2.10 3.10% 70.85
68.40		 69.90 3,657,500
475		 2,556.59 5,228,300 1,439,900
38.01%
PETRONET 29-Oct-20 223.35 0.45 0.20% 223.85
219.60		 221.95 3,498,000
1,166		 7,763.81 11,472,000 39,000
0.34%
BANKBARODA 26-Nov-20 43.90 3.25 8.00% 44.05
40.85		 42.85 3,452,200
421		 1,479.27 4,911,800 918,400
23.00%
IGL 29-Oct-20 377.50 -0.75 -0.20% 381.85
375.65		 378.04 3,416,875
2,485		 12,917.15 6,023,875 38,500
0.64%
TATACHEM 29-Oct-20 319.00 -1.65 -0.51% 326.25
318.20		 321.75 3,352,000
1,676		 10,785.06 5,082,000 36,000
0.71%
ITC 26-Nov-20 169.70 2.85 1.71% 169.70
167.10		 168.61 3,296,000
1,030		 5,557.39 13,814,400 681,600
5.19%
TCS 29-Oct-20 2,725.60 -42.55 -1.54% 2,784.35
2,717.25		 2,733.05 3,152,100
10,507		 86,148.47 7,660,500 413,100
5.70%
INFRATEL 29-Oct-20 182.25 -0.10 -0.05% 183.55
179.20		 180.86 3,004,400
1,073		 5,433.76 10,645,600 84,000
0.80%
ACC 29-Oct-20 1,575.00 9.00 0.57% 1,576.90
1,543.05		 1,560.02 2,946,500
5,893		 45,965.99 2,605,000 347,500
15.39%
CONCOR 29-Oct-20 383.40 12.05 3.24% 386.80
370.45		 379.67 2,919,684
1,868		 11,085.16 6,422,367 -118,788
-1.82%
ADANIPORTS 29-Oct-20 348.90 -2.00 -0.57% 352.70
346.30		 348.43 2,902,500
1,161		 10,113.18 27,530,000 -47,500
-0.17%
LUPIN 29-Oct-20 1,016.00 -23.75 -2.28% 1,047.55
1,013.05		 1,026.05 2,881,500
3,390		 29,565.63 6,903,700 59,500
0.87%
COLPAL 29-Oct-20 1,481.00 48.55 3.39% 1,484.00
1,434.75		 1,467.78 2,850,400
4,072		 41,837.60 2,669,800 506,100
23.39%
IOC 26-Nov-20 77.85 3.05 4.08% 77.85
75.15		 76.44 2,850,000
500		 2,178.54 6,087,600 290,700
5.01%
HDFCBANK 26-Nov-20 1,205.90 4.85 0.40% 1,230.00
1,194.85		 1,207.11 2,844,600
5,172		 34,337.45 3,447,950 1,659,900
92.83%
GRASIM 29-Oct-20 773.65 0.10 0.01% 783.00
764.25		 775.05 2,791,100
2,938		 21,632.42 17,750,750 179,550
1.02%
SRTRANSFIN 29-Oct-20 657.75 8.70 1.34% 667.20
646.00		 658.04 2,744,038
4,114		 18,056.87 4,233,449 269,468
6.80%
NTPC 26-Nov-20 82.75 1.90 2.35% 83.70
81.20		 82.36 2,570,700
451		 2,117.23 5,511,900 302,100
5.80%
INDIGO 29-Oct-20 1,369.25 33.25 2.49% 1,379.70
1,333.20		 1,359.23 2,507,500
5,015		 34,082.69 2,557,000 -26,500
-1.03%
COALINDIA 26-Nov-20 116.00 3.55 3.16% 116.05
112.00		 113.94 2,445,700
661		 2,786.63 4,214,300 207,200
5.17%
PIDILITIND 29-Oct-20 1,547.00 59.90 4.03% 1,547.00
1,486.40		 1,523.04 2,441,500
4,883		 37,185.02 3,512,000 136,500
4.04%
DRREDDY 29-Oct-20 5,069.40 -27.25 -0.53% 5,209.40
5,052.05		 5,103.43 2,397,500
9,590		 122,354.73 2,945,000 101,500
3.57%
TATAPOWER 26-Nov-20 55.85 1.20 2.20% 55.85
54.40		 55.13 2,308,500
171		 1,272.68 3,739,500 1,309,500
53.89%
SUNTV 29-Oct-20 428.15 -7.75 -1.78% 440.90
426.10		 429.63 2,271,000
1,514		 9,756.90 4,543,500 237,000
5.50%
BHARTIARTL 26-Nov-20 398.75 -5.75 -1.42% 406.65
397.00		 400.13 2,223,051
1,201		 8,895.09 6,513,669 794,079
13.88%
HINDUNILVR 29-Oct-20 2,178.95 41.00 1.92% 2,179.00
2,140.05		 2,163.28 2,204,100
7,347		 47,680.85 4,841,100 -99,900
-2.02%
GODREJCP 29-Oct-20 690.75 11.60 1.71% 692.40
675.00		 687.11 2,120,000
2,120		 14,566.73 5,903,000 273,000
4.85%
DIVISLAB 29-Oct-20 3,110.00 -116.15 -3.60% 3,263.40
3,093.25		 3,144.01 2,113,200
5,283		 66,439.22 3,217,200 24,000
0.75%
TORNTPOWER 29-Oct-20 305.20 1.55 0.51% 306.85
301.90		 305.00 2,070,000
690		 6,313.50 2,775,000 -63,000
-2.22%
AXISBANK 26-Nov-20 495.50 20.20 4.25% 499.10
479.00		 493.16 2,030,400
1,692		 10,013.12 1,909,200 513,600
36.80%
TVSMOTOR 29-Oct-20 457.20 -7.45 -1.60% 467.55
451.25		 455.86 2,024,400
1,446		 9,228.43 5,364,800 86,800
1.64%
SAIL 29-Oct-20 34.75 0.90 2.66% 34.90
34.05		 34.64 1,995,000
105		 691.07 46,645,000 -1,976,000
-4.06%
HAVELLS 29-Oct-20 711.60 13.10 1.88% 712.60
693.10		 703.52 1,973,000
1,973		 13,880.45 5,704,000 -101,000
-1.74%
ICICIBANK 26-Nov-20 418.50 20.85 5.24% 421.30
403.45		 415.34 1,941,500
1,412		 8,063.83 3,161,125 536,250
20.43%
MARICO 29-Oct-20 366.70 2.95 0.81% 367.25
363.00		 365.24 1,912,000
956		 6,983.39 9,800,000 -154,000
-1.55%
JSWSTEEL 26-Nov-20 314.95 1.90 0.61% 319.35
309.40		 315.70 1,857,600
688		 5,864.44 1,425,600 542,700
61.47%
BHARATFORG 29-Oct-20 452.75 -0.70 -0.15% 458.50
452.00		 454.26 1,804,500
1,203		 8,197.12 7,011,000 72,000
1.04%
ICICIPRULI 29-Oct-20 423.05 6.75 1.62% 424.55
414.60		 419.81 1,803,000
1,202		 7,569.17 6,636,000 103,500
1.58%
TITAN 29-Oct-20 1,233.35 6.20 0.51% 1,237.85
1,217.10		 1,228.25 1,744,500
2,326		 21,426.82 5,257,500 -86,250
-1.61%
HEROMOTOCO 29-Oct-20 3,246.30 -90.75 -2.72% 3,355.80
3,224.45		 3,267.75 1,707,900
5,693		 55,809.90 2,070,000 12,600
0.61%
M&MFIN 26-Nov-20 130.80 4.25 3.36% 131.95
126.00		 128.51 1,649,676
479		 2,120.00 1,346,604 654,360
94.53%
HINDALCO 26-Nov-20 183.40 2.55 1.41% 184.75
179.00		 181.89 1,646,900
383		 2,995.55 1,801,700 374,100
26.20%
EXIDEIND 29-Oct-20 159.55 -0.70 -0.44% 161.40
158.95		 159.82 1,634,400
454		 2,612.10 8,740,800 54,000
0.62%
INFY 26-Nov-20 1,123.35 3.50 0.31% 1,133.30
1,111.40		 1,120.89 1,594,800
1,329		 17,875.95 2,833,200 853,200
43.09%
BERGEPAINT 29-Oct-20 613.45 8.80 1.46% 614.30
602.20		 608.53 1,568,600
1,426		 9,545.40 3,714,700 -24,200
-0.65%
CUMMINSIND 29-Oct-20 472.00 9.85 2.13% 472.40
456.65		 464.79 1,546,800
1,289		 7,189.37 1,724,400 -25,200
-1.44%
PEL 29-Oct-20 1,321.95 28.90 2.24% 1,335.65
1,304.00		 1,321.90 1,519,650
2,763		 20,088.25 2,993,100 -80,850
-2.63%
EICHERMOT 29-Oct-20 2,206.15 -57.70 -2.55% 2,273.40
2,183.00		 2,207.68 1,470,700
4,202		 32,468.35 2,272,200 72,800
3.31%
PNB 29-Oct-20 28.15 0.45 1.62% 28.55
27.30		 28.06 1,456,000
104		 408.55 61,796,000 -1,456,000
-2.30%
MCDOWELL-N 29-Oct-20 515.40 3.55 0.69% 517.50
511.50		 514.62 1,437,500
1,150		 7,397.66 13,273,750 -85,000
-0.64%
RELIANCE 26-Nov-20 2,190.30 1.75 0.08% 2,238.65
2,167.05		 2,202.90 1,414,505
2,801		 31,160.13 1,852,340 284,820
18.17%
L&TFH 26-Nov-20 63.75 2.00 3.24% 64.35
61.50		 63.18 1,414,400
208		 893.62 2,631,600 360,400
15.87%
ASIANPAINT 29-Oct-20 2,079.00 13.05 0.63% 2,099.75
2,057.00		 2,071.00 1,336,500
4,455		 27,678.92 2,395,500 -19,500
-0.81%
RBLBANK 26-Nov-20 178.50 6.60 3.84% 180.50
173.75		 178.29 1,336,400
514		 2,382.67 1,747,200 252,200
16.87%
BEL 26-Nov-20 90.85 -0.80 -0.87% 92.00
89.10		 90.30 1,330,000
175		 1,200.99 2,044,400 592,800
40.84%
APOLLOHOSP 29-Oct-20 2,214.30 -0.70 -0.03% 2,240.25
2,189.50		 2,218.92 1,311,000
2,622		 29,090.04 1,628,000 -39,000
-2.34%
ASHOKLEY 26-Nov-20 75.00 -0.60 -0.79% 76.05
74.50		 75.12 1,305,000
145		 980.32 6,318,000 279,000
4.62%
BHEL 29-Oct-20 28.70 1.40 5.13% 28.80
26.75		 28.08 1,302,000
62		 365.60 62,307,000 -1,281,000
-2.01%
UPL 26-Nov-20 466.35 -3.75 -0.80% 476.50
452.65		 464.56 1,225,900
943		 5,695.04 1,203,800 344,500
40.09%
BATAINDIA 29-Oct-20 1,393.40 17.90 1.30% 1,395.80
1,370.00		 1,387.01 1,216,600
2,212		 16,874.36 1,457,500 28,050
1.96%
BALKRISIND 29-Oct-20 1,377.00 -5.90 -0.43% 1,397.10
1,347.85		 1,370.63 1,201,600
1,502		 16,469.49 1,883,200 5,600
0.30%
JUBLFOOD 29-Oct-20 2,253.25 -74.20 -3.19% 2,332.70
2,244.60		 2,267.57 1,179,000
2,358		 26,734.65 1,745,500 -85,000
-4.64%
DLF 26-Nov-20 166.25 2.25 1.37% 168.85
162.90		 165.30 1,145,100
347		 1,892.85 930,600 349,800
60.23%
ZEEL 26-Nov-20 175.20 -1.65 -0.93% 178.70
174.45		 175.97 1,092,000
364		 1,921.59 1,524,000 192,000
14.41%
BPCL 26-Nov-20 348.65 7.05 2.06% 349.45
342.90		 346.59 1,053,000
585		 3,649.59 2,196,000 360,000
19.61%
GODREJPROP 29-Oct-20 904.70 35.70 4.11% 904.90
872.00		 887.91 1,034,800
1,592		 9,188.09 790,400 -126,750
-13.82%
JINDALSTEL 29-Oct-20 202.20 7.75 3.99% 202.60
191.90		 199.46 925,000
185		 1,845.01 23,405,000 -925,000
-3.80%
HINDPETRO 26-Nov-20 177.00 6.75 3.96% 177.50
171.15		 174.95 923,400
342		 1,615.49 1,773,900 116,100
7.00%
INDUSINDBK 26-Nov-20 628.35 16.60 2.71% 634.50
612.45		 626.95 896,800
1,121		 5,622.49 1,315,200 391,200
42.34%
PFC 26-Nov-20 88.00 2.45 2.86% 88.00
85.30		 87.00 861,800
139		 749.77 1,705,000 254,200
17.52%
GAIL 26-Nov-20 88.05 3.40 4.02% 88.25
85.55		 86.97 860,100
141		 748.03 1,634,800 73,200
4.69%
ULTRACEMCO 29-Oct-20 4,560.10 63.30 1.41% 4,567.30
4,472.50		 4,527.51 856,200
4,281		 38,764.54 1,944,800 47,000
2.48%
MOTHERSUMI 26-Nov-20 108.15 1.15 1.07% 108.60
105.80		 107.44 826,000
118		 887.45 2,184,000 126,000
6.12%
MGL 29-Oct-20 830.95 8.70 1.06% 832.05
815.10		 824.62 821,400
1,369		 6,773.43 1,627,800 -24,000
-1.45%
RAMCOCEM 29-Oct-20 786.45 3.95 0.50% 788.50
774.25		 782.01 804,950
947		 6,294.79 1,518,950 -51,850
-3.30%
AMARAJABAT 29-Oct-20 733.10 8.25 1.14% 735.45
719.50		 727.62 801,000
801		 5,828.24 1,034,000 -2,000
-0.19%
SBILIFE 29-Oct-20 802.90 0.95 0.12% 809.40
796.70		 802.39 790,500
1,054		 6,342.89 5,190,750 -8,250
-0.16%
HCLTECH 26-Nov-20 848.15 19.80 2.39% 860.55
832.45		 846.84 774,200
553		 6,556.24 786,800 -30,800
-3.77%
UBL 29-Oct-20 968.10 -7.50 -0.77% 988.00
960.70		 972.67 769,300
1,099		 7,482.75 1,234,800 45,500
3.83%
RECLTD 26-Nov-20 96.75 2.25 2.38% 96.80
94.40		 95.80 732,000
122		 701.26 960,000 144,000
17.65%
BRITANNIA 29-Oct-20 3,774.25 14.60 0.39% 3,806.95
3,746.30		 3,783.74 724,400
3,622		 27,409.41 983,800 51,000
5.47%
BAJAJ-AUTO 29-Oct-20 2,991.05 -64.35 -2.11% 3,078.40
2,980.15		 3,014.91 724,250
2,897		 21,835.49 2,414,500 -9,500
-0.39%
LT 26-Nov-20 910.00 9.85 1.09% 911.55
890.05		 900.21 706,750
1,285		 6,362.23 1,424,500 168,850
13.45%
COFORGE 29-Oct-20 2,533.00 -26.10 -1.02% 2,627.30
2,520.50		 2,571.61 693,750
1,850		 17,840.54 425,250 -38,625
-8.33%
NMDC 26-Nov-20 85.20 1.50 1.79% 85.20
83.30		 84.48 690,100
103		 583.00 1,641,500 201,000
13.95%
TATASTEEL 26-Nov-20 397.65 1.45 0.37% 402.45
393.85		 398.09 686,800
404		 2,734.08 1,060,800 51,000
5.05%
SUNPHARMA 26-Nov-20 487.40 -2.95 -0.60% 492.20
483.70		 487.00 684,600
489		 3,334.00 1,958,600 180,600
10.16%
KOTAKBANK 26-Nov-20 1,372.45 37.55 2.81% 1,378.05
1,332.10		 1,362.51 677,600
1,694		 9,232.37 965,600 342,000
54.84%
IDFCFIRSTB 31-Dec-20 31.60 1.45 4.81% 31.60
30.60		 31.05 665,000
35		 206.48 2,394,000 -19,000
-0.79%
TORNTPHARM 29-Oct-20 2,665.95 -83.60 -3.04% 2,750.60
2,664.05		 2,693.11 660,000
1,320		 17,774.53 1,004,000 61,500
6.53%
SIEMENS 29-Oct-20 1,281.20 15.40 1.22% 1,284.90
1,257.00		 1,276.12 637,450
1,159		 8,134.63 1,815,550 -34,650
-1.87%
MFSL 29-Oct-20 587.45 6.70 1.15% 589.75
581.30		 586.15 627,900
483		 3,680.44 2,242,500 -6,500
-0.29%
MARUTI 29-Oct-20 6,874.30 -45.85 -0.66% 7,007.10
6,840.25		 6,892.10 602,400
6,024		 41,518.01 2,369,300 -10,800
-0.45%
SRF 29-Oct-20 4,471.00 4.35 0.10% 4,520.00
4,396.15		 4,451.98 537,000
2,148		 23,907.13 584,000 -29,750
-4.85%
TATACONSUM 26-Nov-20 479.05 -1.65 -0.34% 486.30
475.50		 479.46 513,000
190		 2,459.63 1,047,600 294,300
39.07%
MANAPPURAM 26-Nov-20 165.20 1.30 0.79% 166.85
163.00		 165.08 468,000
78		 772.57 510,000 192,000
60.38%
NIFTY 26-Nov-20 11,920.00 130.35 1.11% 11,920.00
11,845.00		 11,889.61 434,850
5,798		 51,701.97 1,689,975 84,675
5.27%
M&M 26-Nov-20 603.00 -7.80 -1.28% 615.75
598.00		 603.80 397,600
284		 2,400.71 616,000 131,600
27.17%
ADANIENT 29-Oct-20 318.00 10.00 3.25% 318.00
309.95		 314.56 392,000
98		 1,233.08 16,488,000 -388,000
-2.30%
BAJAJFINSV 29-Oct-20 6,001.80 29.35 0.49% 6,049.55
5,924.15		 6,006.90 375,750
3,006		 22,570.93 809,250 6,875
0.86%
CANBK 29-Oct-20 87.60 1.15 1.33% 89.60
86.20		 88.22 365,000
73		 322.00 14,185,000 -365,000
-2.51%
IBULHSGFIN 29-Oct-20 154.75 3.70 2.45% 155.45
148.50		 153.82 353,400
114		 543.60 14,675,400 -353,400
-2.35%
SBIN 31-Dec-20 206.15 8.10 4.09% 206.40
199.60		 203.76 345,000
115		 702.97 465,000 -12,000
-2.52%
CADILAHC 26-Nov-20 425.00 -7.25 -1.68% 442.35
421.85		 426.69 341,000
155		 1,455.01 371,800 22,000
6.29%
HDFC 26-Nov-20 2,041.70 68.05 3.45% 2,050.05
1,994.00		 2,029.02 336,300
1,121		 6,823.59 594,600 82,500
16.11%
ITC 31-Dec-20 170.05 2.45 1.46% 170.05
168.00		 169.12 336,000
105		 568.24 1,449,600 12,800
0.89%
FEDERALBNK 31-Dec-20 56.75 4.75 9.13% 56.95
54.15		 55.75 323,000
38		 180.07 527,000 102,000
24.00%
LICHSGFIN 26-Nov-20 292.35 5.75 2.01% 294.00
286.15		 290.90 318,000
159		 925.06 392,000 52,000
15.29%
CIPLA 26-Nov-20 770.10 -14.90 -1.90% 784.75
766.00		 772.42 315,900
243		 2,440.07 504,400 48,100
10.54%
GMRINFRA 26-Nov-20 23.55 -0.10 -0.42% 24.05
23.55		 23.81 315,000
7		 75.00 2,160,000 45,000
2.13%
TATAMOTORS 26-Nov-20 128.80 0.15 0.12% 130.50
127.40		 129.27 302,100
53		 390.52 7,643,700 -296,400
-3.73%
GLENMARK 26-Nov-20 480.10 -13.85 -2.80% 495.60
476.50		 482.77 289,800
126		 1,399.07 287,500 112,700
64.47%
DABUR 26-Nov-20 523.15 8.75 1.70% 523.15
512.55		 518.36 288,750
231		 1,496.76 455,000 86,250
23.39%
HDFCLIFE 26-Nov-20 577.30 12.10 2.14% 577.50
568.80		 574.01 287,100
261		 1,647.98 585,200 75,900
14.90%
BANKNIFTY 26-Nov-20 24,350.00 737.50 3.12% 24,425.00
23,816.15		 24,193.47 282,625
11,305		 68,376.79 169,700 40,700
31.55%
BIOCON 26-Nov-20 440.95 -8.15 -1.81% 448.00
437.25		 442.00 276,000
120		 1,219.92 883,200 41,400
4.92%
VOLTAS 26-Nov-20 686.25 -13.05 -1.87% 705.25
685.30		 694.44 274,000
274		 1,902.77 110,000 66,000
150.00%
POWERGRID 26-Nov-20 161.35 1.75 1.10% 163.35
160.65		 161.63 268,000
67		 433.17 816,000 72,000
9.68%
HEROMOTOCO 26-Nov-20 3,256.35 -90.45 -2.70% 3,365.15
3,235.10		 3,271.46 266,700
889		 8,724.98 207,600 115,800
126.14%
BAJFINANCE 26-Nov-20 3,269.05 30.70 0.95% 3,303.00
3,204.05		 3,257.39 266,250
1,065		 8,672.80 488,750 34,250
7.54%
NAUKRI 29-Oct-20 3,489.00 -118.30 -3.28% 3,620.00
3,475.00		 3,528.91 252,750
1,011		 8,919.32 657,500 1,750
0.27%
TATACHEM 26-Nov-20 320.55 -1.10 -0.34% 326.60
319.20		 321.42 250,000
125		 803.55 306,000 54,000
21.43%
PETRONET 26-Nov-20 222.25 0.15 0.07% 222.80
219.00		 220.96 246,000
82		 543.56 804,000 111,000
16.02%
NTPC 31-Dec-20 82.55 1.40 1.73% 83.95
82.00		 82.77 245,100
43		 202.87 969,000 0
0.00%
NESTLEIND 29-Oct-20 16,067.75 651.00 4.22% 16,086.00
15,411.15		 15,832.87 237,500
4,750		 37,603.07 399,850 -15,250
-3.67%
TCS 26-Nov-20 2,731.30 -44.30 -1.60% 2,781.70
2,724.75		 2,739.74 237,300
791		 6,501.40 531,900 81,900
18.20%
COALINDIA 31-Dec-20 116.05 3.30 2.93% 116.05
112.15		 114.09 236,800
64		 270.17 603,100 3,700
0.62%
IGL 26-Nov-20 378.90 -0.65 -0.17% 383.00
377.00		 378.79 229,625
167		 869.80 507,375 71,500
16.40%
SUNTV 26-Nov-20 429.30 -7.55 -1.73% 437.80
428.00		 430.53 228,000
152		 981.61 202,500 108,000
114.29%
BANDHANBNK 26-Nov-20 324.70 9.70 3.08% 328.20
319.15		 324.02 226,800
126		 734.88 473,400 -1,800
-0.38%
EICHERMOT 26-Nov-20 2,211.40 -57.40 -2.53% 2,260.00
2,186.75		 2,203.79 223,300
638		 4,921.06 207,550 141,750
215.43%
APOLLOTYRE 26-Nov-20 131.55 2.65 2.06% 131.90
128.80		 131.02 220,000
44		 288.24 360,000 5,000
1.41%
LUPIN 26-Nov-20 1,019.95 -23.40 -2.24% 1,042.45
1,017.40		 1,027.95 216,750
255		 2,228.08 304,300 38,250
14.38%
IOC 31-Dec-20 78.00 2.95 3.93% 78.00
75.90		 76.41 210,900
37		 161.15 524,400 79,800
17.95%
MARICO 26-Nov-20 365.05 2.75 0.76% 365.05
361.05		 364.43 202,000
101		 736.15 340,000 88,000
34.92%
BANKBARODA 31-Dec-20 43.50 2.70 6.62% 43.55
41.00		 42.52 196,800
24		 83.68 229,600 0
0.00%
AUROPHARMA 26-Nov-20 802.40 -9.35 -1.15% 812.40
798.65		 803.81 195,000
150		 1,567.43 533,000 53,300
11.11%
CHOLAFIN 26-Nov-20 238.05 3.20 1.36% 238.90
233.10		 236.46 190,000
76		 449.27 432,500 17,500
4.22%
ASHOKLEY 31-Dec-20 75.15 0.65 0.87% 76.10
75.00		 75.75 171,000
19		 129.53 396,000 72,000
22.22%
GRASIM 26-Nov-20 775.50 -0.45 -0.06% 785.00
768.75		 777.81 164,350
173		 1,278.33 228,000 101,650
80.45%
NATIONALUM 31-Dec-20 31.60 0.90 2.93% 31.70
30.75		 31.55 153,000
9		 48.27 255,000 102,000
66.67%
DIVISLAB 26-Nov-20 3,122.35 -114.30 -3.53% 3,230.45
3,106.80		 3,161.90 144,800
362		 4,578.43 169,200 58,800
53.26%
IDEA 26-Nov-20 8.10 0.00 0.00% 8.10
8.10		 8.10 140,000
1		 11.34 8,400,000 -140,000
-1.64%
IDEA 31-Dec-20 7.65 -1.30 -14.53% 7.65
7.65		 7.65 140,000
1		 10.71 1,120,000 -140,000
-11.11%
GODREJCP 26-Nov-20 690.95 9.90 1.45% 693.90
677.30		 688.78 139,000
139		 957.40 181,000 42,000
30.22%
INFRATEL 26-Nov-20 181.50 -0.40 -0.22% 181.65
178.75		 180.00 134,400
48		 241.92 459,200 28,000
6.49%
TECHM 26-Nov-20 832.00 5.00 0.60% 840.75
822.00		 832.76 133,200
111		 1,109.24 344,400 20,400
6.30%
TATAPOWER 31-Dec-20 55.55 0.65 1.18% 55.85
55.25		 55.40 121,500
9		 67.31 283,500 54,000
23.53%
MCDOWELL-N 26-Nov-20 517.95 4.40 0.86% 519.00
514.00		 516.72 120,000
96		 620.06 348,750 31,250
9.84%
HINDUNILVR 26-Nov-20 2,186.05 41.50 1.94% 2,186.65
2,149.15		 2,169.88 119,400
398		 2,590.84 1,005,600 19,200
1.95%
HAVELLS 26-Nov-20 711.50 14.90 2.14% 712.50
693.00		 704.37 119,000
119		 838.20 117,000 30,000
34.48%
CUMMINSIND 26-Nov-20 468.50 9.50 2.07% 468.50
454.90		 463.06 118,800
99		 550.12 270,000 46,800
20.97%
ACC 26-Nov-20 1,575.00 7.40 0.47% 1,575.00
1,546.00		 1,564.66 115,500
231		 1,807.18 112,000 39,500
54.48%
WIPRO 31-Dec-20 341.15 3.30 0.98% 343.20
336.95		 340.04 115,200
36		 391.73 393,600 44,800
12.84%
INDIGO 26-Nov-20 1,365.40 31.35 2.35% 1,376.85
1,335.20		 1,358.00 114,000
228		 1,548.12 118,000 17,000
16.83%
ADANIPORTS 26-Nov-20 348.90 -3.20 -0.91% 352.15
347.60		 349.20 110,000
44		 384.12 297,500 32,500
12.26%
BHARTIARTL 31-Dec-20 401.00 -5.80 -1.43% 406.55
399.00		 402.79 109,209
59		 439.88 457,197 40,722
9.78%
EXIDEIND 26-Nov-20 159.50 -0.50 -0.31% 160.70
158.95		 159.45 108,000
30		 172.21 604,800 21,600
3.70%
DRREDDY 26-Nov-20 5,088.00 -25.05 -0.49% 5,243.30
5,071.10		 5,116.91 107,000
428		 5,475.09 139,500 25,250
22.10%
ICICIBANK 31-Dec-20 420.50 21.75 5.45% 421.75
405.45		 415.36 105,875
77		 439.76 112,750 16,500
17.14%
MINDTREE 26-Nov-20 1,332.00 28.65 2.20% 1,343.85
1,288.00		 1,321.49 105,600
132		 1,395.49 95,200 42,400
80.30%
TITAN 26-Nov-20 1,235.50 5.60 0.46% 1,239.65
1,221.30		 1,232.54 101,250
135		 1,247.95 195,000 42,750
28.08%
ONGC 31-Dec-20 69.65 1.90 2.80% 70.60
69.00		 69.98 100,100
13		 70.05 438,900 23,100
5.56%
CANBK 26-Nov-20 88.30 2.20 2.56% 88.30
86.80		 87.38 100,000
20		 87.38 2,555,000 -100,000
-3.77%
BEL 31-Dec-20 91.10 -0.20 -0.22% 92.55
90.00		 90.96 91,200
12		 82.96 98,800 22,800
30.00%
TVSMOTOR 26-Nov-20 454.75 -8.30 -1.79% 465.25
450.00		 453.78 89,600
64		 406.59 162,400 11,200
7.41%
MUTHOOTFIN 26-Nov-20 1,225.85 34.30 2.88% 1,235.00
1,184.30		 1,218.72 87,750
117		 1,069.43 92,250 12,000
14.95%
RELIANCE 31-Dec-20 2,199.80 2.50 0.11% 2,245.00
2,180.00		 2,212.16 80,800
160		 1,787.43 124,735 12,120
10.76%
RBLBANK 31-Dec-20 177.70 6.40 3.74% 179.75
174.00		 177.54 80,600
31		 143.10 114,400 5,200
4.76%
NMDC 31-Dec-20 85.15 1.20 1.43% 85.20
84.00		 84.66 80,400
12		 68.07 87,100 26,800
44.44%
SRTRANSFIN 26-Nov-20 657.90 7.40 1.14% 666.00
646.05		 657.04 78,039
117		 512.75 145,406 7,337
5.31%
PIDILITIND 26-Nov-20 1,548.85 55.05 3.69% 1,551.00
1,495.85		 1,532.17 78,000
156		 1,195.09 76,500 27,500
56.12%
M&MFIN 31-Dec-20 131.25 4.75 3.75% 131.70
126.75		 128.92 75,768
22		 97.68 58,548 -24,108
-29.17%
AXISBANK 31-Dec-20 496.80 18.65 3.90% 500.00
482.85		 493.90 74,400
62		 367.46 82,800 14,400
21.05%
CONCOR 26-Nov-20 384.10 11.15 2.99% 387.00
372.00		 380.13 73,461
47		 279.25 120,351 4,689
4.05%
NIFTY 31-Dec-20 11,934.00 129.30 1.10% 11,934.05
11,865.00		 11,906.36 72,825
971		 8,670.81 225,375 -4,200
-1.83%
BHARATFORG 26-Nov-20 453.50 -0.60 -0.13% 458.25
452.90		 454.79 72,000
48		 327.45 189,000 31,500
20.00%
BERGEPAINT 26-Nov-20 614.00 8.00 1.32% 615.25
603.60		 613.06 71,500
65		 438.34 100,100 37,400
59.65%
HDFCBANK 31-Dec-20 1,204.80 4.70 0.39% 1,217.55
1,194.00		 1,206.12 70,400
128		 849.11 68,200 11,550
20.39%
PNB 26-Nov-20 28.45 0.90 3.27% 28.45
27.75		 28.16 70,000
5		 19.71 9,688,000 -70,000
-0.72%
HINDALCO 31-Dec-20 185.10 3.15 1.73% 185.10
180.55		 183.37 68,800
16		 126.16 86,000 -8,600
-9.09%
MGL 26-Nov-20 834.00 9.60 1.16% 834.75
818.80		 827.80 68,400
114		 566.22 135,600 29,400
27.68%
ESCORTS 29-Oct-20 1,184.65 12.80 1.09% 1,189.45
1,162.00		 1,175.13 63,800
58		 749.73 2,659,800 -58,300
-2.14%
COLPAL 26-Nov-20 1,483.00 46.55 3.24% 1,485.00
1,441.10		 1,469.41 59,500
85		 874.30 56,700 9,800
20.90%
PEL 26-Nov-20 1,328.00 32.05 2.47% 1,337.55
1,313.65		 1,324.47 56,100
102		 743.03 67,100 11,000
19.61%
SHREECEM 29-Oct-20 21,250.30 33.40 0.16% 21,444.00
21,100.00		 21,288.38 54,400
1,088		 11,580.88 136,150 -150
-0.11%
ICICIPRULI 26-Nov-20 424.40 7.85 1.88% 424.40
415.40		 419.91 49,500
33		 207.86 171,000 7,500
4.59%
BANKNIFTY 31-Dec-20 24,360.20 726.05 3.07% 24,440.00
23,850.00		 24,227.34 48,400
1,936		 11,726.03 44,375 10,600
31.38%
RECLTD 31-Dec-20 96.70 2.15 2.27% 96.85
95.05		 96.45 48,000
8		 46.30 126,000 36,000
40.00%
ASIANPAINT 26-Nov-20 2,085.00 11.35 0.55% 2,085.00
2,053.30		 2,077.07 46,500
155		 965.84 132,600 12,000
9.95%
BALKRISIND 26-Nov-20 1,383.40 -5.60 -0.40% 1,391.10
1,352.00		 1,367.79 45,600
57		 623.71 65,600 19,200
41.38%
INFY 31-Dec-20 1,126.35 2.20 0.20% 1,128.00
1,115.00		 1,123.00 43,200
36		 485.14 168,000 6,000
3.70%
APOLLOHOSP 26-Nov-20 2,202.20 -1.80 -0.08% 2,229.10
2,178.00		 2,192.68 43,000
86		 942.85 114,500 24,000
26.52%
SIEMENS 26-Nov-20 1,283.80 19.80 1.57% 1,286.95
1,266.00		 1,278.26 42,900
78		 548.37 50,600 21,450
73.58%
GAIL 31-Dec-20 88.05 3.25 3.83% 88.15
86.50		 87.26 42,700
7		 37.26 140,300 6,100
4.55%
JUBLFOOD 26-Nov-20 2,262.00 -68.60 -2.94% 2,320.90
2,250.00		 2,273.88 42,500
85		 966.40 41,500 11,000
36.07%
JSWSTEEL 31-Dec-20 320.00 7.00 2.24% 320.00
313.65		 316.15 40,500
15		 128.04 43,200 5,400
14.29%
SAIL 26-Nov-20 34.80 0.70 2.05% 35.00
34.80		 34.90 38,000
2		 13.26 3,667,000 -57,000
-1.53%
HINDPETRO 31-Dec-20 177.20 6.00 3.50% 178.00
170.80		 173.72 37,800
14		 65.67 162,000 2,700
1.69%
BOSCHLTD 29-Oct-20 11,895.00 -99.25 -0.83% 12,100.00
11,802.05		 11,945.12 37,600
752		 4,491.37 127,150 1,500
1.19%
HCLTECH 31-Dec-20 849.40 18.40 2.21% 860.00
834.85		 846.37 35,000
25		 296.23 74,200 0
0.00%
MOTHERSUMI 31-Dec-20 108.75 1.95 1.83% 108.75
106.90		 107.75 35,000
5		 37.71 140,000 7,000
5.26%
AMARAJABAT 26-Nov-20 733.85 10.35 1.43% 733.85
718.65		 727.43 34,000
34		 247.33 41,000 -1,000
-2.38%
L&TFH 31-Dec-20 63.70 2.65 4.34% 63.70
62.05		 62.67 34,000
5		 21.31 95,200 13,600
16.67%
MARUTI 26-Nov-20 6,887.90 -53.55 -0.77% 7,008.00
6,870.00		 6,908.49 33,300
333		 2,300.53 95,200 14,800
18.41%
BATAINDIA 26-Nov-20 1,397.00 20.00 1.45% 1,407.80
1,375.65		 1,391.12 33,000
60		 459.07 62,150 11,550
22.83%
SBILIFE 26-Nov-20 805.75 1.05 0.13% 810.00
802.55		 804.99 33,000
44		 265.65 147,750 16,500
12.57%
TORNTPOWER 26-Nov-20 305.15 1.00 0.33% 306.85
303.90		 305.45 33,000
11		 100.80 123,000 21,000
20.59%
ZEEL 31-Dec-20 176.00 -1.15 -0.65% 177.25
176.00		 177.00 33,000
11		 58.41 90,000 12,000
15.38%
UPL 31-Dec-20 468.00 -5.30 -1.12% 472.80
458.00		 465.46 32,500
25		 151.27 48,100 15,600
48.00%
ADANIENT 26-Nov-20 319.00 10.00 3.24% 319.10
315.10		 317.93 32,000
8		 101.74 712,000 -32,000
-4.30%
GODREJPROP 26-Nov-20 905.00 31.55 3.61% 905.50
875.30		 890.28 31,200
48		 277.77 33,150 -3,250
-8.93%
PFC 31-Dec-20 86.70 0.75 0.87% 86.70
86.20		 86.42 31,000
5		 26.79 68,200 6,200
10.00%
AMBUJACEM 31-Dec-20 248.80 2.15 0.87% 250.20
245.25		 247.12 30,000
10		 74.14 51,000 12,000
30.77%
INDUSINDBK 31-Dec-20 630.00 16.50 2.69% 635.00
617.10		 629.20 29,600
37		 186.24 41,600 5,600
15.56%
PVR 29-Oct-20 1,159.00 -13.00 -1.11% 1,183.00
1,140.00		 1,156.23 29,304
72		 338.82 1,362,229 -29,304
-2.11%
POWERGRID 31-Dec-20 161.50 -0.50 -0.31% 163.15
161.50		 162.12 28,000
7		 45.39 80,000 4,000
5.26%
SUNPHARMA 31-Dec-20 488.55 -4.15 -0.84% 492.70
486.00		 489.25 25,200
18		 123.29 54,600 4,200
8.33%
HDFC 31-Dec-20 2,059.50 73.10 3.68% 2,059.50
2,016.00		 2,042.05 24,900
83		 508.47 23,100 8,400
57.14%
BAJAJ-AUTO 26-Nov-20 3,006.55 -57.80 -1.89% 3,067.10
2,991.65		 3,019.67 23,750
95		 717.17 47,000 8,500
22.08%
UBL 26-Nov-20 970.00 -9.00 -0.92% 985.55
965.50		 974.01 23,100
33		 225.00 48,300 11,900
32.69%
BIOCON 31-Dec-20 440.00 -10.45 -2.32% 448.00
440.00		 443.45 23,000
10		 101.99 64,400 23,000
55.56%
BRITANNIA 26-Nov-20 3,791.15 21.80 0.58% 3,812.60
3,770.00		 3,795.89 22,800
114		 865.46 58,200 3,200
5.82%
BHEL 26-Nov-20 28.25 1.10 4.05% 28.25
28.25		 28.25 21,000
1		 5.93 5,061,000 -21,000
-0.41%
BAJAJFINSV 26-Nov-20 6,020.90 31.00 0.52% 6,078.45
5,980.00		 6,036.58 20,875
167		 1,260.14 62,250 7,125
12.93%
JINDALSTEL 26-Nov-20 203.00 9.00 4.64% 203.00
199.00		 200.75 20,000
4		 40.15 2,090,000 -20,000
-0.95%
PAGEIND 29-Oct-20 20,780.75 118.25 0.57% 21,026.75
20,465.05		 20,792.86 19,920
664		 4,141.94 89,670 -300
-0.33%
COFORGE 26-Nov-20 2,536.35 -13.60 -0.53% 2,620.00
2,523.50		 2,561.79 18,750
50		 480.34 22,875 375
1.67%
TORNTPHARM 26-Nov-20 2,694.85 -60.30 -2.19% 2,747.45
2,682.90		 2,700.31 18,500
37		 499.56 26,000 6,000
30.00%
CIPLA 31-Dec-20 772.45 -16.35 -2.07% 776.10
768.80		 772.07 18,200
14		 140.52 62,400 3,900
6.67%
LT 31-Dec-20 913.30 9.30 1.03% 913.30
894.00		 902.42 18,150
33		 163.79 49,500 6,600
15.38%
ULTRACEMCO 26-Nov-20 4,570.00 61.85 1.37% 4,574.65
4,493.00		 4,538.73 17,000
85		 771.58 32,600 5,000
18.12%
HDFCLIFE 31-Dec-20 573.15 2.90 0.51% 576.10
568.60		 572.49 16,500
15		 94.46 22,000 6,600
42.86%
IGL 31-Dec-20 379.50 1.80 0.48% 383.25
379.50		 380.51 16,500
12		 62.78 44,000 0
0.00%
APOLLOTYRE 31-Dec-20 129.80 3.40 2.69% 129.80
129.45		 129.68 15,000
3		 19.45 55,000 5,000
10.00%
KOTAKBANK 31-Dec-20 1,372.80 35.80 2.68% 1,376.95
1,341.70		 1,360.84 14,400
36		 195.96 29,600 2,800
10.45%
NESTLEIND 26-Nov-20 16,110.00 631.35 4.08% 16,115.00
15,488.35		 15,902.60 14,200
284		 2,258.17 13,350 850
6.80%
LICHSGFIN 31-Dec-20 293.95 6.65 2.31% 293.95
288.95		 291.96 14,000
7		 40.87 40,000 0
0.00%
TATACONSUM 31-Dec-20 482.85 -0.25 -0.05% 482.85
481.35		 481.65 13,500
5		 65.02 75,600 5,400
7.69%
MRF 29-Oct-20 60,140.00 1,980.80 3.41% 60,216.85
58,226.00		 59,312.75 13,460
1,346		 7,983.50 37,280 -10
-0.03%
MFSL 26-Nov-20 589.00 6.80 1.17% 590.55
586.65		 589.28 13,000
10		 76.61 39,000 2,600
7.14%
IBULHSGFIN 26-Nov-20 154.65 2.65 1.74% 154.65
154.50		 154.57 12,400
4		 19.17 1,109,800 -12,400
-1.10%
TCS 31-Dec-20 2,723.00 -39.00 -1.41% 2,745.70
2,720.00		 2,730.19 12,000
40		 327.62 41,100 3,300
8.73%
SRF 26-Nov-20 4,481.20 2.45 0.05% 4,530.00
4,415.00		 4,462.89 11,500
46		 513.23 18,000 1,000
5.88%
BPCL 31-Dec-20 347.00 3.95 1.15% 348.10
346.00		 347.30 10,800
6		 37.51 127,800 3,600
2.90%
BAJFINANCE 31-Dec-20 3,265.30 10.30 0.32% 3,300.00
3,212.55		 3,258.61 10,000
40		 325.86 30,750 2,000
6.96%
MARICO 31-Dec-20 366.35 2.30 0.63% 366.35
364.65		 365.32 10,000
5		 36.53 20,000 6,000
42.86%
NAUKRI 26-Nov-20 3,508.45 -104.30 -2.89% 3,595.00
3,490.00		 3,534.63 9,750
39		 344.63 11,000 3,000
37.50%
BANDHANBNK 31-Dec-20 324.95 10.25 3.26% 324.95
321.55		 322.66 9,000
5		 29.04 23,400 0
0.00%
VOLTAS 31-Dec-20 694.00 -6.20 -0.89% 703.65
694.00		 700.83 9,000
9		 63.07 10,000 5,000
100.00%
HINDUNILVR 31-Dec-20 2,184.95 22.40 1.04% 2,184.95
2,161.00		 2,171.28 8,700
29		 188.90 18,900 -2,100
-10.00%
TATACHEM 31-Dec-20 321.50 -0.35 -0.11% 326.55
321.50		 323.47 8,000
4		 25.88 32,000 2,000
6.67%
MGL 31-Dec-20 836.95 12.90 1.57% 836.95
828.15		 830.45 7,800
13		 64.78 9,600 -1,200
-11.11%
CHOLAFIN 31-Dec-20 237.30 -11.05 -4.45% 237.30
236.50		 236.93 7,500
3		 17.77 32,500 0
0.00%
SBILIFE 31-Dec-20 808.30 -0.30 -0.04% 808.90
800.30		 803.97 7,500
10		 60.30 12,750 3,750
41.67%
SHREECEM 26-Nov-20 21,305.25 13.30 0.06% 21,489.00
21,181.55		 21,395.36 7,400
148		 1,583.26 4,450 900
25.35%
CUMMINSIND 31-Dec-20 460.00 5.00 1.10% 461.60
454.70		 459.62 7,200
6		 33.09 26,400 6,000
29.41%
RAMCOCEM 26-Nov-20 785.15 5.15 0.66% 788.00
779.10		 784.14 6,800
8		 53.32 36,550 3,400
10.26%
TATASTEEL 31-Dec-20 399.25 2.15 0.54% 399.25
397.10		 398.31 6,800
4		 27.09 34,000 1,700
5.26%
SRTRANSFIN 31-Dec-20 659.00 15.90 2.47% 659.00
651.25		 653.77 6,670
10		 43.61 19,343 5,336
38.10%
TATAMOTORS 31-Dec-20 129.10 0.00 0.00% 129.10
129.10		 129.10 5,700
1		 7.36 507,300 -5,700
-1.11%
ADANIPORTS 31-Dec-20 349.00 -9.00 -2.51% 349.05
349.00		 349.02 5,000
2		 17.45 27,500 2,500
10.00%
GLENMARK 31-Dec-20 482.60 -12.20 -2.47% 491.90
482.60		 487.25 4,600
2		 22.41 23,000 4,600
25.00%
M&M 31-Dec-20 605.20 -23.55 -3.75% 605.20
602.50		 603.91 4,200
3		 25.36 21,000 4,200
25.00%
GODREJCP 31-Dec-20 694.00 -4.45 -0.64% 694.00
683.85		 689.62 4,000
4		 27.58 4,000 0
0.00%
EXIDEIND 31-Dec-20 161.20 3.20 2.03% 161.20
161.20		 161.20 3,600
1		 5.80 14,400 0
0.00%
TECHM 31-Dec-20 836.95 7.35 0.89% 836.95
830.05		 834.00 3,600
3		 30.02 25,200 -1,200
-4.55%
ACC 31-Dec-20 1,575.00 3.90 0.25% 1,575.00
1,555.00		 1,569.48 3,500
7		 54.93 6,000 2,000
50.00%
DRREDDY 31-Dec-20 5,104.00 -40.95 -0.80% 5,180.10
5,100.00		 5,125.80 3,500
14		 179.40 10,250 1,250
13.89%
DLF 31-Dec-20 168.15 2.80 1.69% 168.15
168.15		 168.15 3,300
1		 5.55 62,700 0
0.00%
ESCORTS 26-Nov-20 1,163.95 -15.00 -1.27% 1,170.00
1,163.95		 1,167.98 3,300
3		 38.54 149,600 -3,300
-2.16%
BHARATFORG 31-Dec-20 453.45 -3.65 -0.80% 453.45
453.45		 453.45 3,000
2		 13.60 13,500 3,000
28.57%
HAVELLS 31-Dec-20 710.90 3.15 0.45% 710.90
703.70		 708.46 3,000
3		 21.25 10,000 0
0.00%
PETRONET 31-Dec-20 220.55 4.55 2.11% 220.55
220.55		 220.55 3,000
1		 6.62 21,000 -3,000
-12.50%
TITAN 31-Dec-20 1,240.05 6.80 0.55% 1,242.00
1,228.00		 1,237.05 3,000
4		 37.11 14,250 0
0.00%
TORNTPOWER 31-Dec-20 305.35 3.20 1.06% 305.35
305.35		 305.35 3,000
1		 9.16 3,000 0
0.00%
BOSCHLTD 26-Nov-20 11,957.55 -33.35 -0.28% 12,176.90
11,869.85		 11,991.99 2,800
56		 335.78 7,300 900
14.06%
MFSL 31-Dec-20 587.15 -18.70 -3.09% 587.15
585.20		 586.17 2,600
2		 15.24 5,200 2,600
100.00%
DIVISLAB 31-Dec-20 3,139.20 -100.80 -3.11% 3,210.00
3,135.00		 3,160.93 2,400
6		 75.86 6,400 1,200
23.08%
COLPAL 31-Dec-20 1,477.35 46.40 3.24% 1,477.35
1,476.05		 1,476.63 2,100
3		 31.01 4,900 2,100
75.00%
HEROMOTOCO 31-Dec-20 3,258.80 -100.20 -2.98% 3,349.95
3,258.80		 3,293.05 2,100
7		 69.15 5,700 900
18.75%
ASIANPAINT 31-Dec-20 2,085.80 7.30 0.35% 2,085.80
2,080.65		 2,082.89 1,800
6		 37.49 14,400 300
2.13%
PEL 31-Dec-20 1,330.90 40.90 3.17% 1,330.90
1,326.60		 1,329.46 1,650
3		 21.94 3,850 1,100
40.00%
PVR 26-Nov-20 1,100.70 -48.05 -4.18% 1,130.40
1,100.70		 1,122.87 1,628
4		 18.28 194,953 -1,628
-0.83%
APOLLOHOSP 31-Dec-20 2,213.30 24.30 1.11% 2,213.30
2,210.00		 2,211.10 1,500
3		 33.17 15,000 -500
-3.23%
MUTHOOTFIN 31-Dec-20 1,226.40 16.80 1.39% 1,226.40
1,205.00		 1,215.70 1,500
2		 18.24 24,750 0
0.00%
TVSMOTOR 31-Dec-20 450.45 -8.55 -1.86% 450.45
450.45		 450.45 1,400
1		 6.31 1,400 0
0.00%
AUROPHARMA 31-Dec-20 813.40 16.00 2.01% 813.40
813.40		 813.40 1,300
1		 10.57 39,000 1,300
3.45%
DABUR 31-Dec-20 516.25 -1.75 -0.34% 516.25
516.25		 516.25 1,250
1		 6.45 8,750 0
0.00%
MCDOWELL-N 31-Dec-20 516.65 -1.15 -0.22% 516.65
516.65		 516.65 1,250
1		 6.46 8,750 0
0.00%
MRF 26-Nov-20 60,301.05 1,890.50 3.24% 60,301.05
58,500.00		 59,021.49 1,230
123		 725.96 1,630 40
2.52%
MARUTI 31-Dec-20 6,896.00 -63.95 -0.92% 6,993.40
6,896.00		 6,937.72 1,200
12		 83.25 9,000 600
7.14%
ULTRACEMCO 31-Dec-20 4,550.00 38.30 0.85% 4,590.75
4,514.45		 4,547.98 1,200
6		 54.58 2,000 800
66.67%
EICHERMOT 31-Dec-20 2,208.00 -82.00 -3.58% 2,264.65
2,208.00		 2,235.88 1,050
3		 23.48 8,750 350
4.17%
AMARAJABAT 31-Dec-20 729.10 9.10 1.26% 729.10
729.10		 729.10 1,000
1		 7.29 2,000 0
0.00%
JUBLFOOD 31-Dec-20 2,260.60 -35.00 -1.52% 2,299.80
2,260.60		 2,280.20 1,000
2		 22.80 5,000 1,000
25.00%
PIDILITIND 31-Dec-20 1,539.50 52.50 3.53% 1,539.50
1,494.40		 1,516.95 1,000
2		 15.17 1,500 0
0.00%
LUPIN 31-Dec-20 1,027.10 -21.35 -2.04% 1,027.10
1,027.10		 1,027.10 850
1		 8.73 33,150 0
0.00%
RAMCOCEM 31-Dec-20 782.65 8.25 1.07% 782.65
782.65		 782.65 850
1		 6.65 1,700 0
0.00%
PVR 31-Dec-20 1,167.25 -47.80 -3.93% 1,167.25
1,167.25		 1,167.25 814
2		 9.50 35,409 -814
-2.25%
NESTLEIND 31-Dec-20 16,102.50 552.50 3.55% 16,102.50
15,550.00		 15,775.46 800
16		 126.20 600 -200
-25.00%
UBL 31-Dec-20 982.40 2.40 0.24% 982.40
982.40		 982.40 700
1		 6.88 2,800 700
33.33%
GODREJPROP 31-Dec-20 875.60 -23.00 -2.56% 875.60
875.60		 875.60 650
1		 5.69 3,250 0
0.00%
BATAINDIA 31-Dec-20 1,384.65 6.45 0.47% 1,384.65
1,384.65		 1,384.65 550
1		 7.62 3,850 550
16.67%
BAJAJ-AUTO 31-Dec-20 3,077.85 15.45 0.50% 3,077.85
3,077.85		 3,077.85 500
2		 15.39 2,250 -250
-10.00%
INDIGO 31-Dec-20 1,350.00 33.00 2.51% 1,350.00
1,350.00		 1,350.00 500
1		 6.75 5,000 500
11.11%
PAGEIND 26-Nov-20 20,835.00 135.00 0.65% 20,975.00
20,600.00		 20,839.66 390
13		 81.27 2,100 -60
-2.78%
BAJAJFINSV 31-Dec-20 6,005.20 36.30 0.61% 6,005.20
6,005.20		 6,005.20 250
2		 15.01 2,125 -125
-5.56%
BRITANNIA 31-Dec-20 3,780.50 -39.50 -1.03% 3,780.50
3,780.50		 3,780.50 200
1		 7.56 1,000 200
25.00%
PAGEIND 31-Dec-20 20,819.65 -28.60 -0.14% 20,819.65
20,819.65		 20,819.65 30
1		 6.25 60 30
100.00%
MRF 31-Dec-20 60,305.75 1,462.25 2.48% 60,305.75
60,305.75		 60,305.75 10
1		 6.03 60 -10
-14.29%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.