Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Nov 12, 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
GMRINFRA 29-Nov-18 16.15 -0.75 -4.44% 16.95
16.10
16.49 45,045,000
1,001
7,427.92 173,205,000 3,375,000
1.99%
SBIN 29-Nov-18 278.25 -5.45 -1.92% 283.60
278.05
280.28 42,768,000
14,256
119,870.15 82,902,000 -270,000
-0.32%
SAIL 29-Nov-18 65.60 -0.45 -0.68% 67.05
65.40
66.20 34,008,000
2,834
22,513.30 69,588,000 -924,000
-1.31%
YESBANK 29-Nov-18 222.60 -5.80 -2.54% 230.70
221.55
225.22 33,192,250
18,967
74,755.59 115,183,250 -2,576,000
-2.19%
ICICIBANK 29-Nov-18 353.05 -4.00 -1.12% 358.65
352.30
354.81 31,724,000
11,536
112,559.92 95,628,500 -4,100,250
-4.11%
ADANIPOWER 29-Nov-18 48.40 -1.90 -3.78% 50.45
47.10
48.90 30,720,000
1,536
15,022.08 159,940,000 2,620,000
1.67%
JINDALSTEL 29-Nov-18 181.00 -3.75 -2.03% 193.30
179.75
185.06 29,839,500
13,262
55,220.98 23,940,000 2,884,500
13.70%
BANKINDIA 29-Nov-18 87.25 -4.85 -5.27% 92.45
86.70
88.52 29,682,000
4,947
26,274.51 19,686,000 -1,572,000
-7.39%
RCOM 29-Nov-18 13.90 -0.40 -2.80% 14.70
13.80
14.14 28,588,000
1,021
4,042.34 77,280,000 -3,808,000
-4.70%
TATAMOTORS 29-Nov-18 187.00 -7.95 -4.08% 193.75
185.80
188.81 28,204,500
18,803
53,252.92 53,634,000 -3,259,500
-5.73%
INFIBEAM 29-Nov-18 55.80 -1.90 -3.29% 59.40
50.65
55.72 27,144,000
6,786
15,124.64 12,376,000 -620,000
-4.77%
PCJEWELLER 29-Nov-18 90.80 -1.55 -1.68% 96.75
87.00
92.13 26,839,500
17,893
24,727.23 7,813,500 -999,000
-11.34%
TITAN 29-Nov-18 898.50 50.35 5.94% 902.70
845.00
879.54 26,808,000
35,744
235,787.08 13,838,250 -144,000
-1.03%
TATASTEEL 29-Nov-18 586.20 11.25 1.96% 592.50
574.00
583.89 26,102,722
24,602
152,411.18 36,094,159 3,596,790
11.07%
HINDALCO 29-Nov-18 230.00 -9.70 -4.05% 240.45
228.50
233.36 25,616,500
7,319
59,778.66 32,970,000 -2,345,000
-6.64%
NCC 29-Nov-18 82.90 -1.15 -1.37% 85.15
82.80
83.99 24,392,000
3,049
20,486.84 45,912,000 1,920,000
4.36%
JPASSOCIAT 29-Nov-18 7.00 -0.10 -1.41% 7.20
6.85
6.97 23,800,000
700
1,658.86 105,230,000 -2,142,000
-1.99%
PNB 29-Nov-18 70.35 -1.65 -2.29% 72.30
69.80
70.71 23,705,000
4,310
16,761.81 97,889,000 -2,458,500
-2.45%
SUZLON 29-Nov-18 6.10 -0.15 -2.40% 6.30
6.05
6.14 23,670,000
526
1,453.34 274,140,000 495,000
0.18%
ASHOKLEY 29-Nov-18 118.95 0.15 0.13% 119.50
116.35
118.26 23,344,000
5,836
27,606.61 45,440,000 40,000
0.09%
DHFL 29-Nov-18 239.50 7.30 3.14% 249.70
230.60
240.33 22,986,000
15,324
55,242.25 20,754,000 1,417,500
7.33%
SOUTHBANK 29-Nov-18 15.15 -0.35 -2.26% 15.70
15.05
15.29 22,767,867
687
3,481.21 122,820,546 -2,121,024
-1.70%
INDIACEM 29-Nov-18 90.90 -6.75 -6.91% 96.85
90.50
92.07 22,554,000
6,444
20,765.47 17,216,500 31,500
0.18%
RECLTD 29-Nov-18 122.05 -2.50 -2.01% 127.30
121.85
123.88 21,558,000
3,593
26,706.05 33,120,000 -1,848,000
-5.28%
ORIENTBANK 29-Nov-18 79.65 -8.20 -9.33% 88.35
78.65
81.48 20,502,000
3,417
16,705.03 9,450,000 -1,362,000
-12.60%
NBCC 29-Nov-18 66.30 0.70 1.07% 68.40
64.85
66.59 19,122,000
3,187
12,733.34 20,328,000 -1,080,000
-5.04%
UNIONBANK 29-Nov-18 78.80 -3.40 -4.14% 83.70
77.95
79.24 18,714,000
3,119
14,828.97 37,728,000 -1,842,000
-4.66%
BANKBARODA 29-Nov-18 109.75 -2.15 -1.92% 112.20
109.15
110.26 17,520,000
4,380
19,317.55 69,724,000 -1,036,000
-1.46%
PFC 29-Nov-18 101.10 -2.55 -2.46% 104.60
100.35
101.81 17,406,000
2,901
17,721.05 27,912,000 -834,000
-2.90%
IDEA 29-Nov-18 40.65 -1.70 -4.01% 42.50
40.55
41.35 16,107,000
2,301
6,660.24 128,947,000 -21,000
-0.02%
VEDL 29-Nov-18 203.50 -6.25 -2.98% 211.40
203.00
206.47 16,075,500
9,186
33,191.08 38,638,250 2,042,250
5.58%
DISHTV 29-Nov-18 41.65 -0.65 -1.54% 42.65
40.65
41.25 15,872,000
1,984
6,547.20 42,328,000 288,000
0.69%
ADANIENT 29-Nov-18 162.00 -5.25 -3.14% 168.40
158.50
162.66 15,340,000
3,835
24,952.04 35,936,000 1,264,000
3.65%
IDFCBANK 29-Nov-18 36.10 -0.50 -1.37% 36.65
35.85
36.17 15,312,000
1,392
5,538.35 119,295,000 -1,111,000
-0.92%
AXISBANK 29-Nov-18 609.10 -4.65 -0.76% 618.90
605.25
612.11 14,701,200
12,251
89,987.52 33,808,800 -1,268,400
-3.62%
BHEL 29-Nov-18 68.80 -1.45 -2.06% 70.55
68.55
69.63 14,220,000
1,896
9,901.39 44,265,000 990,000
2.29%
HINDPETRO 29-Nov-18 224.75 -16.95 -7.01% 239.60
224.20
230.99 13,401,675
8,509
30,956.53 19,203,975 1,072,575
5.92%
ALBK 29-Nov-18 42.00 -2.15 -4.87% 44.20
41.35
42.32 13,255,000
1,205
5,609.52 14,289,000 -616,000
-4.13%
IOC 29-Nov-18 135.35 -7.00 -4.92% 141.60
134.65
138.40 13,200,000
4,400
18,268.80 28,395,000 39,000
0.14%
JISLJALEQS 29-Nov-18 76.20 -0.35 -0.46% 77.10
73.35
75.10 13,086,000
1,454
9,827.59 31,518,000 -207,000
-0.65%
MOTHERSUMI 29-Nov-18 163.95 -7.45 -4.35% 173.55
163.25
167.17 13,008,000
8,130
21,745.47 25,068,000 972,000
4.03%
HCC 29-Nov-18 14.25 -0.45 -3.06% 14.85
13.95
14.29 12,942,000
719
1,849.41 24,498,000 -1,800,000
-6.84%
COALINDIA 29-Nov-18 264.40 -4.40 -1.64% 271.50
263.20
267.32 12,265,000
5,575
32,786.80 26,776,200 -926,200
-3.34%
NMDC 29-Nov-18 106.35 -3.80 -3.45% 110.60
106.20
107.80 11,508,000
1,918
12,405.62 20,274,000 834,000
4.29%
CANBK 29-Nov-18 237.80 -9.80 -3.96% 248.75
237.45
240.74 11,418,000
5,709
27,487.69 8,990,000 -348,000
-3.73%
NATIONALUM 29-Nov-18 69.65 -1.05 -1.49% 71.00
68.80
69.69 11,312,000
1,414
7,883.33 30,696,000 -712,000
-2.27%
ITC 29-Nov-18 275.25 -3.40 -1.22% 278.95
274.30
276.43 11,212,800
4,672
30,995.54 72,633,600 2,203,200
3.13%
RELIANCE 29-Nov-18 1,077.00 -21.35 -1.94% 1,102.05
1,075.30
1,086.72 11,104,500
22,209
120,674.82 46,191,000 -15,500
-0.03%
WOCKPHARMA 29-Nov-18 567.10 44.85 8.59% 580.70
528.15
565.07 10,833,300
12,037
61,215.73 3,443,400 302,400
9.63%
NHPC 29-Nov-18 26.30 -0.05 -0.19% 26.90
26.25
26.49 10,719,000
397
2,839.46 20,817,000 -378,000
-1.78%
L&TFH 29-Nov-18 133.25 -3.25 -2.38% 136.90
132.55
134.17 10,570,500
2,349
14,182.44 22,864,500 -202,500
-0.88%
NIFTY 29-Nov-18 10,505.00 -118.75 -1.12% 10,664.60
10,490.25
10,570.59 10,415,100
138,868
1,100,937.52 24,247,275 538,875
2.27%
INDIANB 29-Nov-18 223.00 -6.55 -2.85% 231.95
220.30
223.96 10,346,000
5,173
23,170.90 6,086,000 190,000
3.22%
IDBI 29-Nov-18 60.40 -1.15 -1.87% 62.20
59.95
60.70 10,310,000
1,031
6,258.17 38,700,000 -1,140,000
-2.86%
JETAIRWAYS 29-Nov-18 244.00 -14.00 -5.43% 255.00
240.10
245.87 10,174,800
8,479
25,016.78 6,428,400 -115,200
-1.76%
FEDERALBNK 29-Nov-18 80.45 -1.50 -1.83% 82.30
79.90
80.72 9,944,000
1,808
8,026.80 41,789,000 -605,000
-1.43%
ADANIPORTS 29-Nov-18 329.00 -9.10 -2.69% 344.90
328.20
335.06 9,640,000
3,856
32,299.78 16,390,000 140,000
0.86%
DLF 29-Nov-18 171.70 -3.55 -2.03% 176.65
171.40
173.25 9,525,000
3,810
16,502.06 24,710,000 70,000
0.28%
BPCL 29-Nov-18 290.45 -7.75 -2.60% 301.40
289.90
295.38 9,412,200
5,229
27,801.76 11,520,000 -1,436,400
-11.09%
RPOWER 29-Nov-18 30.55 -1.05 -3.32% 31.80
30.50
31.00 9,269,000
713
2,873.39 41,561,000 806,000
1.98%
SUNPHARMA 29-Nov-18 588.65 -9.80 -1.64% 601.45
588.00
595.61 9,161,900
8,329
54,569.19 26,227,300 -1,048,300
-3.84%
JSWSTEEL 29-Nov-18 344.65 -4.65 -1.33% 354.95
343.70
348.85 9,058,500
6,039
31,600.58 46,873,500 555,000
1.20%
TATAGLOBAL 29-Nov-18 215.65 4.75 2.25% 217.95
210.50
214.63 9,015,750
4,007
19,350.50 10,937,250 -639,000
-5.52%
POWERGRID 29-Nov-18 188.30 -3.70 -1.93% 193.05
185.10
188.29 9,012,000
2,253
16,968.69 35,928,000 -400,000
-1.10%
INFY 29-Nov-18 668.00 5.20 0.78% 677.30
664.65
671.26 8,964,000
7,470
60,171.75 37,905,600 -283,200
-0.74%
APOLLOTYRE 29-Nov-18 214.95 -7.15 -3.22% 222.90
213.85
217.22 8,727,000
2,909
18,956.79 8,631,000 225,000
2.68%
BEL 29-Nov-18 94.90 -3.70 -3.75% 99.20
94.85
96.54 8,617,950
1,741
8,319.77 21,606,750 -188,100
-0.86%
IBULHSGFIN 29-Nov-18 861.75 -3.70 -0.43% 883.75
851.70
868.85 8,362,500
16,725
72,657.58 16,879,000 -276,500
-1.61%
ONGC 29-Nov-18 156.00 -0.65 -0.41% 158.65
155.20
156.80 8,088,750
2,157
12,683.16 39,142,500 -551,250
-1.39%
NTPC 29-Nov-18 153.10 -1.95 -1.26% 155.70
152.75
154.08 7,688,000
1,922
11,845.67 33,676,000 1,176,000
3.62%
RELCAPITAL 29-Nov-18 258.60 -4.20 -1.60% 264.85
255.90
259.80 7,609,500
5,073
19,769.48 10,809,000 -397,500
-3.55%
AUROPHARMA 29-Nov-18 801.50 -13.50 -1.66% 822.00
792.05
807.21 7,477,000
7,477
60,355.09 18,837,000 -31,000
-0.16%
CIPLA 29-Nov-18 532.50 2.80 0.53% 542.70
531.00
536.84 7,219,000
7,219
38,754.48 10,612,000 -391,000
-3.55%
SREINFRA 29-Nov-18 37.25 -2.35 -5.93% 39.85
36.50
37.56 6,888,000
984
2,587.13 10,542,000 -350,000
-3.21%
TATAPOWER 29-Nov-18 74.60 -1.70 -2.23% 76.70
74.50
75.41 6,840,000
760
5,158.04 50,904,000 234,000
0.46%
SYNDIBANK 29-Nov-18 34.50 -1.30 -3.63% 35.90
34.50
34.93 6,687,000
743
2,335.77 20,889,000 18,000
0.09%
GSFC 29-Nov-18 108.65 -6.80 -5.89% 115.65
108.20
110.86 6,489,000
1,442
7,193.71 15,520,500 976,500
6.71%
IRB 29-Nov-18 140.00 0.30 0.21% 145.20
139.75
142.74 6,402,500
2,561
9,138.93 12,085,000 -427,500
-3.42%
MANAPPURAM 29-Nov-18 84.25 -0.70 -0.82% 86.35
83.10
84.67 6,282,000
1,047
5,318.97 13,482,000 24,000
0.18%
CGPOWER 29-Nov-18 35.50 -0.80 -2.20% 36.50
35.10
35.53 6,252,000
521
2,221.34 43,836,000 -192,000
-0.44%
BHARTIARTL 29-Nov-18 295.65 -4.10 -1.37% 305.40
295.10
298.39 6,222,000
3,660
18,565.83 43,477,500 -408,000
-0.93%
IDFC 29-Nov-18 38.25 -1.00 -2.55% 39.15
38.00
38.47 6,190,800
469
2,381.60 106,708,800 -541,200
-0.50%
AMBUJACEM 29-Nov-18 202.75 -3.60 -1.74% 208.85
202.30
205.73 6,152,500
2,461
12,657.54 16,987,500 402,500
2.43%
GRANULES 29-Nov-18 102.05 -3.70 -3.50% 107.60
102.00
104.40 5,950,000
1,190
6,211.80 12,575,000 -195,000
-1.53%
TECHM 29-Nov-18 724.70 16.10 2.27% 731.30
703.40
725.59 5,701,200
4,751
41,367.34 13,423,200 -488,400
-3.51%
RELINFRA 29-Nov-18 350.00 -6.50 -1.82% 359.55
349.10
353.38 5,603,000
4,310
19,799.88 6,562,400 439,400
7.18%
M&M 29-Nov-18 780.05 -18.40 -2.30% 809.20
780.05
791.91 5,573,000
5,573
44,133.14 14,444,000 -536,000
-3.58%
MCDOWELL-N 29-Nov-18 637.90 9.40 1.50% 642.80
628.50
636.22 5,538,750
4,431
35,238.64 10,078,750 -6,250
-0.06%
RBLBANK 29-Nov-18 550.35 -2.00 -0.36% 558.40
532.30
544.63 5,343,600
4,453
29,102.85 6,351,600 244,800
4.01%
IFCI 29-Nov-18 14.15 -0.65 -4.39% 14.80
14.15
14.35 5,200,000
208
746.20 46,100,000 -775,000
-1.65%
GAIL 29-Nov-18 365.50 -3.70 -1.00% 373.40
365.00
368.71 5,072,634
1,902
18,703.31 20,263,866 282,702
1.41%
KOTAKBANK 29-Nov-18 1,149.00 9.10 0.80% 1,161.90
1,142.45
1,153.80 5,052,800
6,316
58,299.21 11,130,400 -710,400
-6.00%
HDFCBANK 29-Nov-18 1,928.00 -26.85 -1.37% 1,968.40
1,925.90
1,945.84 5,020,000
20,080
97,681.17 15,720,250 -131,000
-0.83%
DABUR 29-Nov-18 376.25 -1.30 -0.34% 383.45
375.10
380.03 4,687,500
3,750
17,813.91 15,545,000 -642,500
-3.97%
EQUITAS 29-Nov-18 108.85 0.95 0.88% 110.15
106.15
108.10 4,620,000
1,155
4,994.22 14,888,000 172,000
1.17%
TV18BRDCST 29-Nov-18 37.20 -1.40 -3.63% 38.80
37.20
37.80 4,539,000
534
1,715.74 45,509,000 136,000
0.30%
ESCORTS 29-Nov-18 657.00 -11.15 -1.67% 673.00
650.50
661.32 4,506,700
4,097
29,803.71 4,368,100 16,500
0.38%
TATAMTRDVR 29-Nov-18 101.60 -3.85 -3.65% 105.25
101.15
102.53 4,440,800
1,586
4,553.15 25,650,800 -128,800
-0.50%
ARVIND 29-Nov-18 312.00 -9.65 -3.00% 323.65
312.00
315.56 4,230,000
2,115
13,348.19 7,030,000 316,000
4.71%
UPL 29-Nov-18 737.80 -6.15 -0.83% 753.30
732.45
742.80 4,184,400
3,487
31,081.72 16,413,600 -80,400
-0.49%
BALKRISIND 29-Nov-18 949.15 13.95 1.49% 964.00
941.15
953.53 4,052,800
5,066
38,644.66 2,641,600 -268,800
-9.24%
BIOCON 29-Nov-18 627.00 -16.80 -2.61% 652.00
623.75
634.19 4,050,000
4,500
25,684.70 5,697,000 80,100
1.43%
KTKBANK 29-Nov-18 105.10 -3.20 -2.95% 108.85
104.85
106.50 3,969,000
882
4,226.98 14,953,500 -103,500
-0.69%
SUNTV 29-Nov-18 616.60 -6.35 -1.02% 632.00
614.00
620.36 3,886,000
3,886
24,107.19 7,864,000 8,000
0.10%
WIPRO 29-Nov-18 324.75 -0.60 -0.18% 326.65
322.25
324.30 3,864,000
1,610
12,530.95 28,819,200 -100,800
-0.35%
HEXAWARE 29-Nov-18 316.90 -4.65 -1.45% 327.00
316.00
321.05 3,801,000
2,534
12,203.11 6,238,500 -412,500
-6.20%
LUPIN 29-Nov-18 863.00 4.15 0.48% 880.00
856.90
870.22 3,699,500
5,285
32,193.79 8,599,500 -178,500
-2.03%
SUZLON 27-Dec-18 6.15 -0.15 -2.38% 6.30
6.10
6.20 3,690,000
82
228.78 20,160,000 2,025,000
11.17%
BAJFINANCE 29-Nov-18 2,287.00 -99.80 -4.18% 2,392.00
2,279.35
2,336.75 3,679,000
14,716
85,969.03 6,679,250 232,000
3.60%
M&MFIN 29-Nov-18 431.35 0.65 0.15% 444.85
428.40
436.05 3,571,250
2,857
15,572.44 8,860,000 -61,250
-0.69%
HINDZINC 29-Nov-18 263.45 -1.15 -0.43% 267.50
262.85
265.54 3,417,600
1,068
9,075.10 5,849,600 57,600
0.99%
DIVISLAB 29-Nov-18 1,509.05 -43.65 -2.81% 1,564.20
1,501.00
1,535.25 3,316,000
8,290
50,908.89 3,522,400 -270,000
-7.12%
PTC 29-Nov-18 79.30 -0.95 -1.18% 80.70
79.00
79.56 3,192,000
399
2,539.56 8,752,000 -168,000
-1.88%
DCBBANK 29-Nov-18 158.10 -7.35 -4.44% 166.85
157.00
160.26 3,136,500
697
5,026.55 4,090,500 409,500
11.12%
HDFC 29-Nov-18 1,800.20 -22.85 -1.25% 1,839.90
1,791.90
1,813.80 3,076,000
6,152
55,792.49 23,527,000 124,500
0.53%
ENGINERSIN 29-Nov-18 120.60 -2.00 -1.63% 124.50
119.40
121.44 3,052,000
872
3,706.35 5,873,000 -161,000
-2.67%
GRASIM 29-Nov-18 863.60 -5.80 -0.67% 877.60
850.05
863.46 2,976,000
3,968
25,696.57 8,198,250 252,000
3.17%
BANKNIFTY 29-Nov-18 25,585.00 -263.80 -1.02% 25,980.00
25,567.55
25,748.58 2,929,820
146,491
754,387.05 1,294,820 -209,760
-13.94%
JUSTDIAL 29-Nov-18 491.55 -19.70 -3.85% 510.90
485.45
498.60 2,927,400
2,091
14,596.02 2,447,200 -317,800
-11.49%
KPIT 29-Nov-18 215.85 -0.35 -0.16% 218.60
211.55
214.68 2,884,500
1,282
6,192.44 7,429,500 254,250
3.54%
MUTHOOTFIN 29-Nov-18 444.75 -4.85 -1.08% 455.50
444.20
450.30 2,803,500
1,869
12,624.16 1,642,500 -12,000
-0.73%
ORIENTBANK 27-Dec-18 79.45 -8.80 -9.97% 87.60
79.00
81.19 2,766,000
461
2,245.72 690,000 -810,000
-54.00%
VOLTAS 29-Nov-18 535.40 -1.00 -0.19% 542.50
532.40
538.18 2,754,000
2,754
14,821.48 6,713,000 -183,000
-2.65%
NIITTECH 29-Nov-18 1,197.00 20.55 1.75% 1,208.60
1,169.25
1,189.98 2,631,000
3,508
31,308.37 1,629,000 130,500
8.71%
JUBLFOOD 29-Nov-18 1,101.90 11.05 1.01% 1,111.85
1,078.05
1,094.42 2,620,000
5,240
28,673.80 2,870,500 -165,000
-5.44%
EXIDEIND 29-Nov-18 252.90 -3.45 -1.35% 256.95
251.65
253.77 2,590,000
1,295
6,572.64 6,842,000 74,000
1.09%
MINDTREE 29-Nov-18 861.75 6.60 0.77% 869.50
846.35
859.42 2,565,600
4,276
22,049.28 3,107,400 -235,200
-7.04%
LICHSGFIN 29-Nov-18 431.50 -6.60 -1.51% 443.65
430.10
436.94 2,557,500
2,325
11,174.74 9,082,700 -242,000
-2.60%
HAVELLS 29-Nov-18 656.40 7.10 1.09% 660.75
645.05
654.05 2,528,000
2,528
16,534.38 4,941,000 122,000
2.53%
PETRONET 29-Nov-18 213.50 -6.75 -3.06% 220.95
212.65
215.29 2,475,000
825
5,328.43 12,312,000 -90,000
-0.73%
LT 29-Nov-18 1,369.00 -4.00 -0.29% 1,386.45
1,363.00
1,372.82 2,444,625
6,519
33,560.30 10,051,125 -36,750
-0.36%
ASIANPAINT 29-Nov-18 1,285.25 -16.90 -1.30% 1,317.40
1,277.70
1,294.61 2,419,800
4,033
31,326.97 4,773,600 -61,800
-1.28%
BHARATFORG 29-Nov-18 586.40 2.10 0.36% 594.90
578.50
586.92 2,414,400
2,012
14,170.60 7,378,800 -37,200
-0.50%
INDUSINDBK 29-Nov-18 1,492.50 -8.00 -0.53% 1,521.90
1,481.75
1,501.45 2,276,100
7,587
34,174.50 5,816,100 -142,500
-2.39%
TCS 29-Nov-18 1,925.45 6.50 0.34% 1,950.00
1,915.35
1,932.54 2,240,000
8,960
43,288.90 10,102,750 36,000
0.36%
ZEEL 29-Nov-18 437.30 -12.95 -2.88% 450.20
436.95
443.35 2,234,700
1,719
9,907.54 9,699,300 -59,800
-0.61%
IGL 29-Nov-18 277.00 0.45 0.16% 279.25
272.85
275.48 2,208,250
803
6,083.29 3,564,000 -132,000
-3.57%
GLENMARK 29-Nov-18 667.50 -9.50 -1.40% 684.00
660.60
674.46 2,152,000
2,152
14,514.38 3,865,000 27,000
0.70%
INDIGO 29-Nov-18 955.05 -42.50 -4.26% 993.55
948.15
961.03 2,147,400
3,579
20,637.16 3,211,800 -103,800
-3.13%
TORNTPOWER 29-Nov-18 260.00 -9.60 -3.56% 270.05
258.85
262.65 2,109,000
703
5,539.29 2,856,000 78,000
2.81%
HINDUNILVR 29-Nov-18 1,662.00 -10.45 -0.62% 1,680.75
1,655.15
1,668.23 2,065,200
3,442
34,452.29 7,656,600 -61,200
-0.79%
CADILAHC 29-Nov-18 357.40 -4.35 -1.20% 366.85
356.10
361.58 2,062,400
1,289
7,457.23 8,240,000 27,200
0.33%
JPASSOCIAT 27-Dec-18 7.00 -0.20 -2.78% 7.20
6.95
7.04 2,006,000
59
141.22 7,480,000 714,000
10.55%
RAYMOND 29-Nov-18 768.00 -1.50 -0.19% 785.00
754.55
772.90 1,925,600
2,407
14,882.96 3,892,000 -87,200
-2.19%
TVSMOTOR 29-Nov-18 541.50 -17.65 -3.16% 561.15
539.70
548.51 1,902,000
1,902
10,432.66 7,584,000 -5,000
-0.07%
HCLTECH 29-Nov-18 1,043.00 10.15 0.98% 1,059.50
1,035.00
1,047.84 1,846,600
2,638
19,349.41 7,760,900 -2,100
-0.03%
TATAMOTORS 27-Dec-18 188.20 -7.80 -3.98% 194.50
186.95
189.81 1,821,000
1,214
3,456.44 2,457,000 373,500
17.93%
BATAINDIA 29-Nov-18 1,018.95 -11.30 -1.10% 1,038.00
1,011.85
1,022.41 1,748,450
3,179
17,876.33 1,444,300 -133,100
-8.44%
MARICO 29-Nov-18 340.45 0.05 0.01% 348.90
339.60
342.98 1,742,000
670
5,974.71 8,255,000 192,400
2.39%
BEML 29-Nov-18 722.30 -7.40 -1.01% 747.60
719.40
732.56 1,716,000
3,432
12,570.73 1,501,000 -27,000
-1.77%
PNB 27-Dec-18 70.85 -1.65 -2.28% 72.50
70.20
71.06 1,699,500
309
1,207.66 4,218,500 38,500
0.92%
TATAELXSI 29-Nov-18 999.00 -35.20 -3.40% 1,040.35
996.65
1,012.25 1,686,400
4,216
17,070.58 1,310,400 107,600
8.95%
UJJIVAN 29-Nov-18 207.55 -5.70 -2.67% 215.35
207.55
210.68 1,638,400
1,024
3,451.78 3,937,600 -52,800
-1.32%
CASTROLIND 29-Nov-18 145.50 -4.30 -2.87% 150.75
145.15
147.64 1,632,400
583
2,410.08 8,212,400 310,800
3.93%
STAR 29-Nov-18 462.35 -15.60 -3.26% 482.00
461.05
469.19 1,612,800
2,016
7,567.10 3,242,400 -110,400
-3.29%
KSCL 29-Nov-18 488.55 -31.70 -6.09% 524.70
480.90
499.21 1,606,500
1,071
8,019.81 771,000 1,500
0.19%
UBL 29-Nov-18 1,275.05 7.55 0.60% 1,291.60
1,256.45
1,278.48 1,603,700
2,291
20,502.98 2,294,600 93,800
4.26%
MRPL 29-Nov-18 81.00 -2.15 -2.59% 83.05
80.80
81.53 1,593,000
354
1,298.77 4,230,000 -117,000
-2.69%
YESBANK 27-Dec-18 223.65 -5.85 -2.55% 231.65
222.90
226.37 1,540,000
880
3,486.10 4,009,250 42,000
1.06%
INFRATEL 29-Nov-18 258.90 -8.05 -3.02% 268.25
258.00
261.01 1,450,100
853
3,784.91 7,437,500 115,600
1.58%
CUMMINSIND 29-Nov-18 800.90 18.65 2.38% 809.70
777.00
801.64 1,448,300
2,069
11,610.15 1,478,400 71,400
5.07%
OIL 29-Nov-18 200.00 0.95 0.48% 200.55
195.65
198.00 1,369,797
403
2,712.20 2,875,554 251,526
9.59%
BANKBARODA 27-Dec-18 110.10 -2.50 -2.22% 112.75
109.90
110.71 1,368,000
342
1,514.51 2,492,000 324,000
14.94%
MCX 29-Nov-18 710.05 -1.90 -0.27% 719.60
706.55
712.21 1,359,400
1,942
9,681.78 3,367,700 -30,100
-0.89%
ICICIPRULI 29-Nov-18 350.95 -8.55 -2.38% 362.90
349.00
355.54 1,322,100
1,017
4,700.59 3,140,800 -28,600
-0.90%
CENTURYTEX 29-Nov-18 879.00 -15.40 -1.72% 902.35
876.10
888.59 1,307,350
2,377
11,616.98 5,003,350 -136,950
-2.66%
MGL 29-Nov-18 862.90 14.65 1.73% 868.05
840.05
858.14 1,277,400
2,129
10,961.88 1,828,200 252,600
16.03%
MFSL 29-Nov-18 405.50 -1.70 -0.42% 414.00
399.40
407.08 1,261,200
1,051
5,134.09 2,182,800 -24,000
-1.09%
KAJARIACER 29-Nov-18 435.50 -1.70 -0.39% 444.75
426.15
435.34 1,259,000
1,259
5,480.93 1,951,000 26,000
1.35%
MARUTI 29-Nov-18 7,084.45 -204.45 -2.80% 7,358.60
7,078.10
7,205.55 1,185,000
15,800
85,385.77 2,411,475 -25,575
-1.05%
SRTRANSFIN 29-Nov-18 1,218.35 -12.40 -1.01% 1,251.90
1,216.10
1,230.83 1,159,800
1,933
14,275.17 3,394,800 -10,200
-0.30%
CANFINHOME 29-Nov-18 277.95 -4.70 -1.66% 284.40
273.60
278.59 1,156,250
925
3,221.20 3,278,750 18,750
0.58%
SAIL 27-Dec-18 66.10 -0.35 -0.53% 67.40
65.90
66.45 1,152,000
96
765.50 1,776,000 276,000
18.40%
CEATLTD 29-Nov-18 1,192.00 -42.65 -3.45% 1,246.10
1,188.40
1,217.37 1,146,250
3,275
13,954.10 806,050 18,550
2.36%
GMRINFRA 27-Dec-18 16.30 -0.70 -4.12% 16.90
16.30
16.54 1,080,000
24
178.63 3,645,000 405,000
12.50%
SRF 29-Nov-18 2,037.00 -56.00 -2.68% 2,124.75
2,026.60
2,066.88 1,069,500
2,139
22,105.28 622,000 1,500
0.24%
SBIN 27-Dec-18 279.70 -5.50 -1.93% 284.80
279.55
281.60 1,059,000
353
2,982.14 2,628,000 3,000
0.11%
BERGEPAINT 29-Nov-18 299.10 -10.15 -3.28% 309.90
296.45
302.35 1,058,200
481
3,199.47 2,318,800 4,400
0.19%
NBCC 27-Dec-18 66.50 0.55 0.83% 68.05
65.55
66.32 1,038,000
173
688.40 1,242,000 462,000
59.23%
CAPF 29-Nov-18 487.65 -7.20 -1.45% 495.60
484.75
489.94 989,600
1,237
4,848.45 6,602,400 -6,400
-0.10%
DRREDDY 29-Nov-18 2,424.00 12.30 0.51% 2,441.70
2,401.00
2,422.50 975,250
3,901
23,625.43 3,812,000 12,500
0.33%
UNIONBANK 27-Dec-18 79.10 -3.40 -4.12% 83.00
78.40
79.39 960,000
160
762.14 1,182,000 90,000
8.24%
ASHOKLEY 27-Dec-18 119.45 0.00 0.00% 120.00
117.10
119.09 948,000
237
1,128.97 1,632,000 148,000
9.97%
BANKINDIA 27-Dec-18 87.00 -5.45 -5.90% 90.35
87.00
88.55 930,000
155
823.52 636,000 -18,000
-2.75%
IOC 27-Dec-18 135.70 -7.30 -5.10% 141.75
135.20
138.35 837,000
279
1,157.99 1,320,000 399,000
43.32%
ACC 29-Nov-18 1,439.60 -29.55 -2.01% 1,476.00
1,439.10
1,455.14 823,600
2,059
11,984.53 853,200 -18,800
-2.16%
ICICIBANK 27-Dec-18 354.95 -3.95 -1.10% 360.00
354.40
356.63 811,250
295
2,893.16 1,790,250 198,000
12.44%
AMARAJABAT 29-Nov-18 760.00 -13.40 -1.73% 783.75
755.75
767.11 800,800
1,144
6,143.02 1,061,900 -700
-0.07%
GODREJIND 29-Nov-18 463.75 -6.85 -1.46% 474.70
460.70
467.45 796,500
531
3,723.24 2,140,500 -42,000
-1.92%
CONCOR 29-Nov-18 647.55 -24.60 -3.66% 675.80
645.00
659.89 795,000
636
5,246.13 2,980,000 33,750
1.15%
ADANIPOWER 27-Dec-18 48.75 -1.50 -2.99% 50.05
47.60
48.72 780,000
39
380.02 1,560,000 260,000
20.00%
SIEMENS 29-Nov-18 906.00 -49.05 -5.14% 958.35
903.10
923.56 778,000
1,556
7,185.30 1,180,000 75,000
6.79%
VGUARD 29-Nov-18 187.00 -4.05 -2.12% 190.75
187.00
188.80 777,000
259
1,466.98 3,306,000 60,000
1.85%
PVR 29-Nov-18 1,395.05 -58.05 -3.99% 1,440.00
1,383.00
1,411.44 776,400
1,941
10,958.42 1,182,800 -35,200
-2.89%
REPCOHOME 29-Nov-18 409.00 11.50 2.89% 416.90
394.75
410.24 763,200
848
3,130.95 519,300 66,600
14.71%
VEDL 27-Dec-18 205.10 -5.70 -2.70% 211.90
204.20
207.53 763,000
436
1,583.45 810,250 75,250
10.24%
TATACHEM 29-Nov-18 697.90 -2.90 -0.41% 708.15
691.05
700.55 743,250
991
5,206.84 2,326,500 27,000
1.17%
SOUTHBANK 27-Dec-18 15.20 -0.45 -2.88% 15.50
15.20
15.34 729,102
22
111.84 4,739,163 231,987
5.15%
BHARATFIN 29-Nov-18 923.90 -3.65 -0.39% 938.50
916.15
926.88 705,500
1,411
6,539.14 7,333,500 -101,500
-1.37%
DHFL 27-Dec-18 237.55 7.10 3.08% 246.25
229.10
237.25 696,000
464
1,651.26 1,384,500 33,000
2.44%
PEL 29-Nov-18 2,283.05 -8.75 -0.38% 2,332.90
2,271.10
2,298.63 693,996
2,298
15,952.40 3,095,802 -34,428
-1.10%
ULTRACEMCO 29-Nov-18 3,706.50 -101.10 -2.66% 3,878.90
3,701.00
3,761.73 678,200
3,391
25,512.05 2,197,400 92,600
4.40%
BRITANNIA 29-Nov-18 5,790.00 12.55 0.22% 5,845.00
5,601.00
5,771.77 657,800
6,578
37,966.70 1,478,300 24,300
1.67%
GODREJCP 29-Nov-18 694.50 -0.15 -0.02% 702.40
688.95
695.79 655,800
1,093
4,562.99 5,250,600 20,400
0.39%
PCJEWELLER 27-Dec-18 91.20 -1.10 -1.19% 97.10
88.00
92.09 639,000
426
588.46 585,000 40,500
7.44%
APOLLOHOSP 29-Nov-18 1,143.15 -11.55 -1.00% 1,160.00
1,129.95
1,141.60 623,500
1,247
7,117.88 629,500 -22,000
-3.38%
BHEL 27-Dec-18 69.00 -1.65 -2.34% 70.55
69.00
69.80 615,000
82
429.27 2,820,000 75,000
2.73%
PIDILITIND 29-Nov-18 1,016.00 -21.00 -2.03% 1,044.70
1,016.00
1,027.44 614,000
1,228
6,308.48 3,324,000 80,500
2.48%
TITAN 27-Dec-18 901.80 48.25 5.65% 906.20
850.85
883.83 592,500
790
5,236.69 401,250 78,000
24.13%
HEROMOTOCO 29-Nov-18 2,841.95 -119.05 -4.02% 2,976.00
2,829.50
2,887.55 592,000
2,960
17,094.30 1,323,600 -58,800
-4.25%
BAJAJ-AUTO 29-Nov-18 2,645.00 -58.90 -2.18% 2,727.65
2,639.20
2,680.25 572,250
2,289
15,337.73 2,188,500 15,000
0.69%
TATASTEEL 27-Dec-18 587.60 10.10 1.75% 595.00
577.45
587.07 567,635
535
3,332.41 523,073 136,869
35.44%
PFC 27-Dec-18 100.95 -2.85 -2.75% 104.00
100.75
101.56 552,000
92
560.61 690,000 180,000
35.29%
IDFCBANK 27-Dec-18 36.30 -0.55 -1.49% 36.90
36.10
36.36 539,000
49
195.98 3,080,000 33,000
1.08%
NMDC 27-Dec-18 106.95 -3.60 -3.26% 110.90
106.95
109.12 528,000
88
576.15 948,000 156,000
19.70%
NIFTY 27-Dec-18 10,549.65 -122.15 -1.14% 10,710.00
10,537.50
10,621.57 522,600
6,968
55,508.32 1,002,375 132,375
15.22%
CESC 29-Nov-18 689.00 -1.85 -0.27% 696.00
682.30
688.81 520,300
946
3,583.88 1,960,750 15,400
0.79%
BEL 27-Dec-18 95.30 -3.70 -3.74% 99.25
95.30
96.43 519,750
105
501.19 940,500 237,600
33.80%
ADANIENT 27-Dec-18 162.75 -5.25 -3.13% 169.10
160.00
163.98 512,000
128
839.58 2,648,000 20,000
0.76%
ITC 27-Dec-18 276.30 -3.60 -1.29% 280.45
275.80
277.31 508,800
212
1,410.95 1,444,800 276,000
23.61%
TATACOMM 29-Nov-18 515.00 0.00 0.00% 522.40
507.75
514.25 499,200
624
2,567.14 2,904,800 -53,600
-1.81%
ONGC 27-Dec-18 156.45 -0.75 -0.48% 159.00
155.90
156.96 498,750
133
782.84 1,113,750 318,750
40.09%
HINDALCO 27-Dec-18 231.10 -10.15 -4.21% 240.60
229.80
234.48 490,000
140
1,148.95 553,000 -3,500
-0.63%
MOTHERSUMI 27-Dec-18 164.80 -7.05 -4.10% 174.05
164.10
170.41 470,400
294
801.61 247,200 9,600
4.04%
NHPC 27-Dec-18 26.35 0.05 0.19% 26.55
26.30
26.43 459,000
17
121.31 1,134,000 135,000
13.51%
COLPAL 29-Nov-18 1,095.05 -15.00 -1.35% 1,114.45
1,091.00
1,102.87 445,900
637
4,917.70 1,740,200 -23,100
-1.31%
NCC 27-Dec-18 83.35 -1.15 -1.36% 85.55
83.35
84.46 440,000
55
371.62 664,000 -24,000
-3.49%
CHENNPETRO 29-Nov-18 268.60 -2.80 -1.03% 275.55
266.80
270.53 421,500
281
1,140.28 1,081,500 -1,500
-0.14%
COALINDIA 27-Dec-18 264.85 -4.85 -1.80% 271.95
264.50
267.64 418,000
190
1,118.74 855,800 105,600
14.08%
FEDERALBNK 27-Dec-18 80.85 -1.45 -1.76% 81.85
80.45
80.97 412,500
75
334.00 1,430,000 71,500
5.26%
INFIBEAM 27-Dec-18 54.85 -2.20 -3.86% 58.25
51.15
54.74 408,000
102
223.34 524,000 60,000
12.93%
RECLTD 27-Dec-18 122.50 -2.45 -1.96% 127.45
122.50
124.25 408,000
68
506.94 726,000 48,000
7.08%
RCOM 27-Dec-18 13.95 -0.45 -3.13% 14.40
13.95
14.18 392,000
14
55.59 3,500,000 196,000
5.93%
JINDALSTEL 27-Dec-18 182.40 -2.60 -1.41% 194.00
181.25
185.68 366,750
163
680.98 191,250 49,500
34.92%
AJANTPHARM 29-Nov-18 1,076.00 -9.30 -0.86% 1,095.30
1,073.20
1,082.51 366,500
733
3,967.40 575,000 -4,500
-0.78%
IDEA 27-Dec-18 40.75 -1.85 -4.34% 42.00
40.75
41.44 364,000
52
150.84 1,778,000 112,000
6.72%
INDIACEM 27-Dec-18 91.10 -6.85 -6.99% 95.10
91.05
92.43 346,500
99
320.27 416,500 49,000
13.33%
CHOLAFIN 29-Nov-18 1,314.10 1.15 0.09% 1,340.50
1,302.10
1,321.47 339,000
678
4,479.78 629,500 21,000
3.45%
AXISBANK 27-Dec-18 612.15 -4.70 -0.76% 621.95
608.90
615.06 334,800
279
2,059.22 738,000 86,400
13.26%
GODFRYPHLP 29-Nov-18 834.80 -22.75 -2.65% 863.95
833.50
846.82 333,900
477
2,827.53 494,900 -28,000
-5.35%
ADANIPORTS 27-Dec-18 330.85 -9.00 -2.65% 346.00
330.25
335.47 325,000
130
1,090.28 557,500 142,500
34.34%
NTPC 27-Dec-18 153.45 -1.95 -1.25% 156.10
153.10
154.55 300,000
75
463.65 1,020,000 104,000
11.35%
CANBK 27-Dec-18 239.15 -9.35 -3.76% 248.90
239.00
242.13 294,000
147
711.86 328,000 22,000
7.19%
RELIANCE 27-Dec-18 1,081.75 -22.05 -2.00% 1,105.70
1,081.20
1,091.73 291,500
583
3,182.39 852,500 76,000
9.79%
HINDPETRO 27-Dec-18 226.00 -16.75 -6.90% 239.00
225.80
230.95 291,375
185
672.93 357,525 86,625
31.98%
BAJAJFINSV 29-Nov-18 5,546.15 -164.75 -2.88% 5,780.00
5,530.05
5,659.53 277,875
2,223
15,726.42 629,625 -21,375
-3.28%
TATAGLOBAL 27-Dec-18 216.35 4.45 2.10% 218.80
212.90
215.57 276,750
123
596.59 216,000 20,250
10.34%
DALMIABHA 29-Nov-18 2,122.00 -86.55 -3.92% 2,210.00
2,114.55
2,157.58 272,700
909
5,883.72 423,000 27,000
6.82%
TORNTPHARM 29-Nov-18 1,655.00 2.70 0.16% 1,676.30
1,641.70
1,659.62 259,500
519
4,306.71 372,500 2,500
0.68%
IBULHSGFIN 27-Dec-18 866.00 -4.05 -0.47% 887.40
856.20
873.94 253,500
507
2,215.44 780,000 77,500
11.03%
RPOWER 27-Dec-18 30.90 -0.90 -2.83% 31.25
30.90
31.12 247,000
19
76.87 3,068,000 130,000
4.42%
TV18BRDCST 27-Dec-18 37.50 -1.00 -2.60% 38.55
37.50
37.73 246,500
29
93.00 705,500 34,000
5.06%
JSWSTEEL 27-Dec-18 346.00 -5.25 -1.49% 356.50
346.00
350.43 243,000
162
851.54 225,000 55,500
32.74%
L&TFH 27-Dec-18 133.80 -3.45 -2.51% 136.70
133.50
134.71 238,500
53
321.28 670,500 -22,500
-3.25%
RELCAPITAL 27-Dec-18 260.15 -4.40 -1.66% 265.75
257.55
261.17 235,500
157
615.06 309,000 27,000
9.57%
INFY 27-Dec-18 671.95 5.95 0.89% 680.60
668.50
673.82 229,200
191
1,544.40 777,600 -8,400
-1.07%
SUZLON 31-Jan-19 6.25 -0.15 -2.34% 6.25
6.25
6.25 228,000
3
14.25 2,356,000 76,000
3.33%
JETAIRWAYS 27-Dec-18 240.90 -16.05 -6.25% 252.20
240.15
244.26 224,400
187
548.12 176,400 33,600
23.53%
NIFTYINFRA 29-Nov-18 3,312.70 0.00 0.00% 0.00
0.00
0.00 220,125
2,935
0.00 - 0
0.00%
NIFTYPSE 29-Nov-18 3,770.40 0.00 0.00% 0.00
0.00
0.00 220,125
2,935
0.00 - 0
0.00%
ALBK 27-Dec-18 41.85 -2.35 -5.32% 42.95
41.60
42.04 220,000
20
92.49 759,000 44,000
6.15%
SYNDIBANK 27-Dec-18 34.95 -1.00 -2.78% 35.70
34.95
35.18 198,000
22
69.66 1,881,000 63,000
3.47%
NATIONALUM 27-Dec-18 70.20 -0.85 -1.20% 71.00
69.50
70.12 192,000
24
134.63 448,000 112,000
33.33%
RBLBANK 27-Dec-18 549.50 -2.35 -0.43% 554.35
533.40
544.47 190,800
159
1,038.85 208,800 20,400
10.83%
IDFC 27-Dec-18 38.50 -0.85 -2.16% 38.90
38.50
38.71 184,800
14
71.54 1,663,200 118,800
7.69%
TATAMTRDVR 27-Dec-18 102.15 -4.00 -3.77% 105.00
101.85
103.20 173,600
62
179.16 476,000 81,200
20.57%
BHARTIARTL 27-Dec-18 297.60 -3.30 -1.10% 306.70
297.20
300.32 171,700
101
515.65 494,700 91,800
22.78%
IDBI 27-Dec-18 60.95 -1.05 -1.69% 61.10
60.30
60.67 170,000
17
103.14 640,000 30,000
4.92%
CGPOWER 27-Dec-18 35.50 -1.10 -3.01% 36.05
35.45
35.66 168,000
14
59.91 420,000 72,000
20.69%
JISLJALEQS 27-Dec-18 76.00 -0.55 -0.72% 76.15
73.75
74.93 153,000
17
114.64 360,000 45,000
14.29%
RAMCOCEM 29-Nov-18 610.25 -16.60 -2.65% 631.80
607.75
614.78 151,200
189
929.55 651,200 8,800
1.37%
IFCI 27-Dec-18 14.50 -0.40 -2.68% 14.60
14.50
14.43 150,000
6
21.65 4,175,000 25,000
0.60%
APOLLOTYRE 27-Dec-18 215.40 -9.60 -4.27% 222.20
215.00
218.63 141,000
47
308.27 180,000 -18,000
-9.09%
AUROPHARMA 27-Dec-18 803.00 -15.80 -1.93% 821.65
797.25
808.96 138,000
138
1,116.36 237,000 11,000
4.87%
DLF 27-Dec-18 172.55 -2.95 -1.68% 176.70
172.50
173.89 135,000
54
234.75 257,500 -20,000
-7.21%
SOUTHBANK 31-Jan-19 15.35 0.00 0.00% 15.45
15.35
15.37 132,564
4
20.38 298,269 132,564
80.00%
IDEA 31-Jan-19 41.40 -1.10 -2.59% 43.00
41.40
42.05 132,000
11
55.51 192,000 120,000
166.67%
TATAPOWER 27-Dec-18 75.00 -1.60 -2.09% 76.50
75.00
75.78 126,000
14
95.48 747,000 18,000
2.47%
RELINFRA 27-Dec-18 351.35 -7.65 -2.13% 360.95
350.85
355.26 124,800
96
443.36 162,500 31,200
23.76%
IDFCBANK 31-Jan-19 36.60 -0.30 -0.81% 36.90
36.45
36.68 120,000
10
44.02 372,000 84,000
29.17%
CIPLA 27-Dec-18 534.60 2.20 0.41% 545.00
534.60
538.97 119,000
119
641.37 331,000 9,000
2.80%
INDIANB 27-Dec-18 223.95 -6.35 -2.76% 230.60
222.10
225.07 118,000
59
265.58 152,000 24,000
18.75%
ADANIENT 31-Jan-19 162.25 -7.55 -4.45% 166.40
162.25
164.55 116,000
29
190.88 108,000 100,000
1,250.00%
ASHOKLEY 31-Jan-19 120.00 -0.15 -0.12% 120.70
118.00
119.41 116,000
29
138.52 160,000 40,000
33.33%
ARVIND 27-Dec-18 312.55 -9.70 -3.01% 323.50
312.55
315.47 116,000
58
365.95 224,000 42,000
23.08%
BPCL 27-Dec-18 291.50 -8.00 -2.67% 302.00
291.25
296.27 109,800
61
325.30 223,200 25,200
12.73%
BEL 31-Jan-19 96.00 -4.00 -4.00% 99.70
96.00
99.09 108,000
18
107.02 156,000 72,000
85.71%
CASTROLIND 27-Dec-18 146.05 -3.45 -2.31% 150.40
146.05
148.09 106,400
38
157.57 182,000 75,600
71.05%
RCOM 31-Jan-19 14.05 0.00 0.00% 14.10
14.05
14.08 102,000
3
14.36 136,000 102,000
300.00%
TATAMOTORS 31-Jan-19 188.80 -8.20 -4.16% 195.00
187.85
190.83 102,000
51
194.65 160,000 68,000
73.91%
POWERGRID 27-Dec-18 189.00 -3.80 -1.97% 193.50
186.00
189.26 100,000
25
189.26 244,000 44,000
22.00%
DCBBANK 27-Dec-18 156.00 -8.20 -4.99% 160.50
156.00
158.02 99,000
22
156.44 157,500 49,500
45.83%
PCJEWELLER 31-Jan-19 90.70 -1.60 -1.73% 96.75
89.10
92.35 97,500
15
90.04 32,500 0
0.00%
BAJFINANCE 27-Dec-18 2,295.00 -103.80 -4.33% 2,402.80
2,291.50
2,328.76 94,000
376
2,189.03 138,750 35,000
33.73%
SREINFRA 27-Dec-18 37.60 -1.95 -4.93% 38.40
36.95
37.46 91,000
13
34.09 280,000 49,000
21.21%
WOCKPHARMA 27-Dec-18 568.00 39.15 7.40% 581.25
549.35
568.49 89,100
99
506.52 72,900 23,400
47.27%
SUNPHARMA 27-Dec-18 591.80 -9.55 -1.59% 603.50
591.80
598.13 85,800
78
513.20 347,600 13,200
3.95%
GSFC 27-Dec-18 108.90 -7.35 -6.32% 114.15
108.90
111.40 85,500
19
95.25 193,500 -9,000
-4.44%
ORIENTBANK 31-Jan-19 80.70 -7.95 -8.97% 82.50
80.20
81.62 84,000
12
68.56 105,000 56,000
114.29%
YESBANK 31-Jan-19 225.25 -4.85 -2.11% 230.50
224.70
226.98 84,000
48
190.66 178,500 8,750
5.15%
SHREECEM 29-Nov-18 15,575.00 143.30 0.93% 15,821.50
15,330.00
15,520.82 78,600
1,572
12,199.36 142,350 21,800
18.08%
SBIN 31-Jan-19 281.00 -5.80 -2.02% 284.00
281.00
282.99 78,000
26
220.73 147,000 -24,000
-14.04%
IRB 27-Dec-18 141.00 0.10 0.07% 145.20
140.90
143.25 77,500
31
111.02 140,000 15,000
12.00%
BALKRISIND 27-Dec-18 956.25 19.15 2.04% 966.10
952.75
958.38 75,200
94
720.70 69,600 -800
-1.14%
EICHERMOT 29-Nov-18 21,937.00 -660.00 -2.92% 22,549.95
21,930.00
22,238.97 72,650
2,906
16,156.61 295,950 5,225
1.80%
HDFCBANK 27-Dec-18 1,937.35 -24.75 -1.26% 1,975.00
1,935.00
1,958.22 71,250
285
1,395.23 205,000 14,750
7.75%
HINDZINC 27-Dec-18 264.00 -1.25 -0.47% 266.45
262.85
265.38 70,400
22
186.83 310,400 19,200
6.59%
M&M 27-Dec-18 785.00 -17.85 -2.22% 811.95
784.40
792.48 70,000
70
554.74 166,000 -1,000
-0.60%
PETRONET 27-Dec-18 214.50 -6.10 -2.77% 220.10
214.00
215.99 69,000
23
149.03 117,000 33,000
39.29%
RPOWER 31-Jan-19 31.00 -0.75 -2.36% 31.55
31.00
31.26 64,000
4
20.01 304,000 48,000
18.75%
LT 27-Dec-18 1,375.75 -2.40 -0.17% 1,391.00
1,369.25
1,377.76 63,000
168
867.99 192,750 18,375
10.54%
PNB 31-Jan-19 71.25 -1.75 -2.40% 72.55
71.00
71.61 63,000
9
45.11 420,000 42,000
11.11%
EQUITAS 27-Dec-18 109.00 -0.85 -0.77% 110.35
107.00
108.74 60,000
15
65.24 216,000 4,000
1.89%
HDFC 27-Dec-18 1,808.95 -23.35 -1.27% 1,849.55
1,806.70
1,821.38 59,000
118
1,074.61 165,500 11,000
7.12%
UPL 27-Dec-18 741.00 -6.80 -0.91% 754.35
737.00
745.87 58,800
49
438.57 168,000 14,400
9.38%
VGUARD 27-Dec-18 185.20 -3.05 -1.62% 186.80
185.20
185.86 57,000
19
105.94 201,000 36,000
21.82%
DISHTV 27-Dec-18 41.20 -1.80 -4.19% 41.85
41.20
41.55 56,000
7
23.27 1,848,000 8,000
0.43%
LICHSGFIN 27-Dec-18 433.25 -6.60 -1.50% 445.00
433.25
439.75 55,000
50
241.86 92,400 -5,500
-5.62%
ULTRACEMCO 27-Dec-18 3,724.40 -96.35 -2.52% 3,860.65
3,717.70
3,758.73 54,200
271
2,037.23 68,400 33,800
97.69%
NHPC 31-Jan-19 26.60 1.95 7.91% 26.60
26.60
26.60 54,000
2
14.36 81,000 54,000
200.00%
TECHM 27-Dec-18 725.60 13.05 1.83% 735.00
720.75
728.07 51,600
43
375.68 70,800 1,200
1.72%
BANKNIFTY 27-Dec-18 25,688.95 -259.65 -1.00% 26,065.85
25,668.90
25,855.10 51,540
2,577
13,325.72 68,340 -5,560
-7.52%
LUPIN 27-Dec-18 865.80 3.25 0.38% 882.80
862.55
872.93 51,100
73
446.07 191,100 -2,800
-1.44%
ESCORTS 27-Dec-18 657.50 -13.90 -2.07% 672.40
654.30
662.33 50,600
46
335.14 80,300 8,800
12.31%
DIVISLAB 27-Dec-18 1,515.05 -45.25 -2.90% 1,569.20
1,507.45
1,535.18 49,600
124
761.45 133,600 -2,400
-1.76%
CESC 27-Dec-18 689.15 -2.85 -0.41% 697.00
688.00
693.22 48,950
89
339.33 34,650 13,750
65.79%
KOTAKBANK 27-Dec-18 1,155.00 10.80 0.94% 1,163.60
1,154.30
1,158.61 48,800
61
565.40 184,000 8,000
4.55%
OFSS 29-Nov-18 3,528.00 -37.60 -1.05% 3,591.00
3,503.40
3,542.60 48,750
325
1,727.02 204,000 -11,100
-5.16%
BIOCON 27-Dec-18 630.75 -15.35 -2.38% 648.50
627.85
635.87 47,700
53
303.31 129,600 2,700
2.13%
BHARTIARTL 31-Jan-19 299.95 -1.50 -0.50% 303.85
298.55
300.91 44,200
26
133.00 95,200 44,200
86.67%
NIFTY 31-Jan-19 10,595.25 -120.30 -1.12% 10,752.10
10,583.15
10,649.21 43,950
586
4,680.33 123,900 5,775
4.89%
NMDC 31-Jan-19 107.90 -6.50 -5.68% 110.10
107.90
108.92 42,000
7
45.75 72,000 12,000
20.00%
EXIDEIND 27-Dec-18 253.05 -3.70 -1.44% 257.50
253.05
255.30 40,000
20
102.12 118,000 6,000
5.36%
HCLTECH 27-Dec-18 1,047.00 10.00 0.96% 1,062.95
1,040.90
1,053.98 39,900
57
420.54 51,100 11,900
30.36%
ENGINERSIN 27-Dec-18 120.90 -3.10 -2.50% 125.10
120.00
122.05 38,500
11
46.99 101,500 10,500
11.54%
IOC 31-Jan-19 136.00 -6.50 -4.56% 141.20
135.00
137.51 38,500
11
52.94 203,000 17,500
9.43%
BHARATFORG 27-Dec-18 588.15 1.15 0.20% 596.80
583.15
589.44 38,400
32
226.34 63,600 -4,800
-7.02%
PFC 31-Jan-19 101.00 0.30 0.30% 104.80
101.00
102.97 37,200
6
38.30 74,400 18,600
33.33%
SUNTV 27-Dec-18 619.55 -8.10 -1.29% 635.05
617.50
625.69 37,000
37
231.51 134,000 8,000
6.35%
KTKBANK 27-Dec-18 106.45 -2.30 -2.11% 109.00
106.45
106.98 36,000
8
38.51 229,500 13,500
6.25%
VOLTAS 27-Dec-18 529.35 -0.35 -0.07% 536.40
527.30
530.92 36,000
36
191.13 260,000 17,000
7.00%
PAGEIND 29-Nov-18 28,920.00 -193.80 -0.67% 29,290.50
28,700.00
28,945.75 34,950
1,398
10,116.54 147,650 2,425
1.67%
TCS 27-Dec-18 1,935.00 7.55 0.39% 1,956.00
1,927.60
1,941.61 34,750
139
674.71 110,750 -5,250
-4.53%
IGL 27-Dec-18 277.95 2.65 0.96% 280.40
274.95
276.99 33,000
12
91.41 112,750 8,250
7.89%
M&MFIN 27-Dec-18 433.95 1.95 0.45% 445.50
433.05
437.31 31,250
25
136.66 45,000 5,000
12.50%
WIPRO 27-Dec-18 324.80 -1.95 -0.60% 327.45
324.80
326.13 31,200
13
101.75 76,800 4,800
6.67%
HAVELLS 27-Dec-18 655.75 5.75 0.88% 662.95
650.00
658.83 31,000
31
204.24 124,000 8,000
6.90%
AMBUJACEM 27-Dec-18 205.45 -2.35 -1.13% 209.15
204.30
206.57 30,000
12
61.97 62,500 7,500
13.64%
MARUTI 27-Dec-18 7,120.00 -210.45 -2.87% 7,390.00
7,120.00
7,222.08 29,850
398
2,155.79 46,125 2,925
6.77%
JUBLFOOD 27-Dec-18 1,102.05 7.35 0.67% 1,112.00
1,082.00
1,099.50 29,500
59
324.35 73,500 -1,500
-2.00%
DRREDDY 27-Dec-18 2,437.00 9.50 0.39% 2,448.00
2,418.90
2,431.14 29,000
116
705.03 285,000 12,500
4.59%
INDIGO 27-Dec-18 955.80 -37.80 -3.80% 974.50
948.90
958.96 28,800
48
276.18 39,000 3,000
8.33%
INDUSINDBK 27-Dec-18 1,497.65 -9.15 -0.61% 1,525.00
1,489.05
1,505.26 28,800
96
433.51 141,900 3,900
2.83%
UJJIVAN 27-Dec-18 209.50 -2.85 -1.34% 213.50
209.30
211.11 28,800
18
60.80 158,400 6,400
4.21%
ICICIBANK 31-Jan-19 356.25 -4.25 -1.18% 359.55
356.10
357.41 27,500
10
98.29 112,750 5,500
5.13%
HEXAWARE 27-Dec-18 318.60 -2.40 -0.75% 325.05
318.00
322.15 27,000
18
86.98 40,500 7,500
22.73%
TORNTPOWER 27-Dec-18 260.00 -11.80 -4.34% 265.00
259.50
260.86 27,000
9
70.43 39,000 0
0.00%
COALINDIA 31-Jan-19 265.90 -3.85 -1.43% 272.30
265.00
267.95 26,400
12
70.74 66,000 0
0.00%
DABUR 27-Dec-18 377.30 -2.60 -0.68% 386.60
377.30
381.57 26,250
21
100.16 98,750 6,250
6.76%
ZEEL 27-Dec-18 440.85 -7.40 -1.65% 451.95
440.85
446.88 26,000
20
116.19 55,900 9,100
19.44%
MUTHOOTFIN 27-Dec-18 440.25 -3.95 -0.89% 450.40
440.25
443.92 24,000
16
106.54 63,000 15,000
31.25%
MANAPPURAM 27-Dec-18 85.50 0.50 0.59% 85.50
84.10
84.71 24,000
4
20.33 438,000 6,000
1.39%
ASIANPAINT 27-Dec-18 1,288.00 -21.15 -1.62% 1,314.50
1,287.05
1,299.24 23,400
39
304.02 51,000 3,000
6.25%
NESTLEIND 29-Nov-18 10,170.05 -102.70 -1.00% 10,363.00
10,121.10
10,218.53 21,800
436
2,227.64 324,150 -200
-0.06%
MCDOWELL-N 27-Dec-18 636.25 6.25 0.99% 640.50
635.00
638.50 21,250
17
135.68 126,250 1,250
1.00%
HINDUNILVR 27-Dec-18 1,667.80 -14.70 -0.87% 1,683.85
1,665.00
1,676.55 21,000
35
352.08 51,600 6,600
14.67%
MINDTREE 27-Dec-18 867.60 8.25 0.96% 871.00
856.00
864.56 21,000
35
181.56 41,400 4,800
13.11%
OIL 27-Dec-18 198.80 -1.35 -0.67% 198.80
196.30
197.65 20,394
6
40.31 91,773 20,394
28.57%
BANKBARODA 31-Jan-19 111.00 -2.15 -1.90% 113.00
111.00
111.86 20,000
5
22.37 56,000 4,000
7.69%
GAIL 27-Dec-18 367.00 -3.25 -0.88% 373.50
367.00
371.70 18,669
7
69.39 128,016 5,334
4.35%
BEML 27-Dec-18 724.55 -8.25 -1.13% 745.45
724.55
735.72 18,500
37
136.11 33,000 4,000
13.79%
RELIANCE 31-Jan-19 1,088.25 -22.95 -2.07% 1,106.00
1,088.25
1,097.31 18,500
37
203.00 35,500 -1,000
-2.74%
BANKINDIA 31-Jan-19 88.70 -3.80 -4.11% 90.00
88.70
89.40 18,000
3
16.09 24,000 6,000
33.33%
GLENMARK 27-Dec-18 669.15 -10.80 -1.59% 686.10
669.15
675.85 18,000
18
121.65 77,000 8,000
11.59%
RELCAPITAL 31-Jan-19 261.00 -5.25 -1.97% 265.00
259.50
262.17 18,000
12
47.19 51,000 7,500
17.24%
RECLTD 31-Jan-19 123.50 10.20 9.00% 126.00
123.50
124.33 18,000
3
22.38 30,000 6,000
25.00%
PVR 27-Dec-18 1,400.00 -61.70 -4.22% 1,435.35
1,391.15
1,412.24 17,200
43
242.91 25,600 3,600
16.36%
INFRATEL 27-Dec-18 260.00 -8.00 -2.99% 268.55
260.00
263.06 17,000
10
44.72 119,000 0
0.00%
VEDL 31-Jan-19 206.00 -5.50 -2.60% 210.10
206.00
207.46 16,100
7
33.40 57,500 11,500
25.00%
NBCC 31-Jan-19 66.90 1.35 2.06% 68.15
66.90
67.52 16,000
2
10.80 32,000 8,000
33.33%
PIDILITIND 27-Dec-18 1,026.20 -13.80 -1.33% 1,043.25
1,021.85
1,030.08 15,500
31
159.66 32,500 12,500
62.50%
BHEL 31-Jan-19 69.25 -1.65 -2.33% 70.15
69.25
69.70 15,000
2
10.46 195,000 15,000
8.33%
TVSMOTOR 27-Dec-18 538.20 -15.50 -2.80% 554.00
537.60
544.22 15,000
15
81.63 86,000 7,000
8.86%
HINDPETRO 31-Jan-19 227.00 -6.50 -2.78% 235.60
227.00
230.50 14,700
7
33.88 29,400 10,500
55.56%
RAYMOND 27-Dec-18 770.00 1.65 0.21% 787.30
769.25
776.36 14,400
18
111.80 29,600 4,000
15.63%
FEDERALBNK 31-Jan-19 80.80 -1.85 -2.24% 81.00
80.80
80.90 14,000
2
11.33 63,000 7,000
12.50%
KSCL 27-Dec-18 480.75 -26.40 -5.21% 490.95
480.75
487.34 13,500
9
65.79 19,500 12,000
160.00%
ALBK 31-Jan-19 42.15 4.20 11.07% 42.15
42.15
42.15 13,000
1
5.48 13,000 13,000
0.00%
TATAELXSI 27-Dec-18 1,005.80 -32.70 -3.15% 1,038.00
1,003.00
1,017.05 12,800
32
130.18 29,200 4,000
15.87%
NIFTYIT 29-Nov-18 14,705.00 99.00 0.68% 14,830.00
14,649.00
14,744.51 12,550
167
1,850.44 12,300 -2,050
-14.29%
CGPOWER 31-Jan-19 35.20 -1.80 -4.86% 35.20
35.20
35.20 12,000
1
4.22 12,000 0
0.00%
GRASIM 27-Dec-18 868.85 -3.75 -0.43% 879.00
855.70
868.76 12,000
16
104.25 33,000 3,750
12.82%
ITC 31-Jan-19 278.25 -2.05 -0.73% 279.45
278.00
278.54 12,000
5
33.42 31,200 12,000
62.50%
SIEMENS 27-Dec-18 910.00 -53.00 -5.50% 951.90
908.85
918.22 11,500
23
105.60 21,500 2,500
13.16%
CANFINHOME 27-Dec-18 282.70 -1.90 -0.67% 282.70
277.70
281.38 11,250
9
31.66 57,500 1,250
2.22%
ONGC 31-Jan-19 157.20 -0.50 -0.32% 158.00
156.85
157.35 11,250
3
17.70 108,750 3,750
3.57%
CADILAHC 27-Dec-18 359.50 -4.05 -1.11% 366.50
359.50
361.72 11,200
7
40.51 75,200 8,000
11.90%
INFY 31-Jan-19 671.85 3.00 0.45% 683.35
671.85
678.72 10,800
9
73.30 21,600 -2,400
-10.00%
CENTURYTEX 27-Dec-18 890.05 -3.75 -0.42% 896.70
883.55
890.36 10,450
19
93.04 17,600 1,100
6.67%
BRITANNIA 27-Dec-18 5,808.15 6.15 0.11% 5,864.90
5,654.05
5,769.15 9,900
99
571.15 9,900 2,000
25.32%
AXISBANK 31-Jan-19 615.05 -3.95 -0.64% 623.90
613.00
616.76 9,600
8
59.21 16,800 6,000
55.56%
BOSCHLTD 29-Nov-18 19,689.95 -222.80 -1.12% 20,111.25
19,555.00
19,727.64 9,450
315
1,864.26 126,870 -870
-0.68%
PEL 27-Dec-18 2,287.40 -16.25 -0.71% 2,336.45
2,285.00
2,312.24 9,362
31
216.47 15,704 2,114
15.56%
CIPLA 31-Jan-19 537.00 1.60 0.30% 547.00
537.00
543.71 9,000
9
48.93 16,000 -5,000
-23.81%
DCBBANK 31-Jan-19 156.00 -3.85 -2.41% 156.00
156.00
156.00 9,000
2
14.04 13,500 9,000
200.00%
INDIACEM 31-Jan-19 91.70 -8.30 -8.30% 92.30
91.70
92.00 9,000
2
8.28 4,500 0
0.00%
KPIT 27-Dec-18 215.00 -2.45 -1.13% 218.00
212.10
215.05 9,000
4
19.35 42,750 2,250
5.56%
HEROMOTOCO 27-Dec-18 2,850.00 -127.50 -4.28% 2,975.90
2,843.30
2,891.46 8,400
42
242.88 17,600 200
1.15%
SRTRANSFIN 27-Dec-18 1,224.75 -9.10 -0.74% 1,251.90
1,224.75
1,234.27 8,400
14
103.68 27,600 -1,200
-4.17%
BATAINDIA 27-Dec-18 1,022.75 -8.25 -0.80% 1,038.00
1,018.80
1,025.69 8,250
15
84.62 26,950 2,200
8.89%
NIITTECH 27-Dec-18 1,201.15 27.65 2.36% 1,210.00
1,180.35
1,193.29 8,250
11
98.45 16,500 6,750
69.23%
MRF 29-Nov-18 65,257.00 -1,381.80 -2.07% 67,130.40
65,210.10
65,876.30 8,120
812
5,349.16 22,800 120
0.53%
GAIL 31-Jan-19 367.05 -4.20 -1.13% 369.15
366.35
367.51 8,001
3
29.40 29,337 5,334
22.22%
POWERGRID 31-Jan-19 190.50 -4.70 -2.41% 190.50
190.50
190.50 8,000
2
15.24 8,000 8,000
0.00%
PTC 27-Dec-18 79.95 -0.70 -0.87% 79.95
79.95
79.95 8,000
1
6.40 64,000 -8,000
-11.11%
STAR 27-Dec-18 467.00 -15.25 -3.16% 473.05
463.10
467.89 8,000
10
37.43 48,000 1,600
3.45%
UNIONBANK 31-Jan-19 79.80 -3.15 -3.80% 79.80
79.80
79.80 7,000
1
5.59 28,000 7,000
33.33%
BERGEPAINT 27-Dec-18 296.10 -12.90 -4.17% 301.00
296.10
298.86 6,600
3
19.72 61,600 2,200
3.70%
SUNPHARMA 31-Jan-19 596.00 -14.00 -2.30% 601.00
596.00
597.38 6,600
6
39.43 8,800 6,600
300.00%
TATASTEEL 31-Jan-19 594.10 6.10 1.04% 596.55
581.90
590.95 6,366
6
37.62 12,732 0
0.00%
ULTRACEMCO 31-Jan-19 3,745.80 330.20 9.67% 3,747.80
3,736.00
3,742.31 6,200
31
232.02 6,000 6,000
0.00%
DHFL 31-Jan-19 246.65 21.65 9.62% 246.65
229.00
236.91 6,000
4
14.21 63,000 1,500
2.44%
TITAN 31-Jan-19 907.10 36.45 4.19% 907.10
879.35
893.28 6,000
8
53.60 3,750 2,250
150.00%
CAPF 27-Dec-18 488.70 -9.95 -2.00% 497.25
488.70
491.99 5,600
7
27.55 88,800 4,000
4.72%
JUSTDIAL 27-Dec-18 480.75 -24.45 -4.84% 499.70
480.75
493.41 5,600
4
27.63 40,600 0
0.00%
KAJARIACER 27-Dec-18 439.00 11.20 2.62% 445.00
431.25
440.04 5,000
5
22.00 15,000 1,000
7.14%
HINDUNILVR 31-Jan-19 1,672.00 33.80 2.06% 1,694.75
1,672.00
1,688.90 4,800
8
81.07 7,200 1,800
33.33%
MGL 27-Dec-18 867.95 18.20 2.14% 867.95
864.20
866.25 4,800
8
41.58 8,400 4,200
100.00%
KTKBANK 31-Jan-19 107.00 9.25 9.46% 107.00
107.00
107.00 4,700
1
5.03 9,400 0
0.00%
CHOLAFIN 27-Dec-18 1,315.00 -10.80 -0.81% 1,343.05
1,315.00
1,324.78 4,500
9
59.62 11,500 4,000
53.33%
JINDALSTEL 31-Jan-19 183.00 -1.60 -0.87% 183.00
183.00
183.00 4,500
2
8.24 18,000 4,500
33.33%
L&TFH 31-Jan-19 137.90 0.35 0.25% 137.90
137.90
137.90 4,500
1
6.21 27,000 0
0.00%
MRPL 27-Dec-18 81.70 -0.80 -0.97% 81.70
81.70
81.70 4,500
1
3.68 31,500 4,500
16.67%
REPCOHOME 27-Dec-18 408.00 12.75 3.23% 415.00
402.25
409.86 4,500
5
18.44 8,100 -900
-10.00%
BAJAJFINSV 27-Dec-18 5,580.00 -154.00 -2.69% 5,800.00
5,561.40
5,658.80 4,250
34
240.50 7,250 500
7.41%
AMARAJABAT 27-Dec-18 759.05 -12.20 -1.58% 767.40
759.05
763.97 4,200
6
32.09 11,200 2,800
33.33%
CEATLTD 27-Dec-18 1,197.75 -43.30 -3.49% 1,220.00
1,194.00
1,206.83 4,200
12
50.69 10,850 350
3.33%
MCX 27-Dec-18 711.80 -6.15 -0.86% 717.45
710.00
714.13 4,200
6
29.99 45,500 2,100
4.84%
CANBK 31-Jan-19 241.60 -5.80 -2.34% 242.10
241.60
241.85 4,000
2
9.67 24,000 2,000
9.09%
INFIBEAM 31-Jan-19 54.25 -2.20 -3.90% 54.25
54.25
54.25 4,000
1
2.17 24,000 -4,000
-14.29%
BHARATFIN 27-Dec-18 930.30 1.55 0.17% 938.00
924.05
930.76 4,000
8
37.23 87,000 1,000
1.16%
SUNTV 31-Jan-19 620.00 6.10 0.99% 627.55
620.00
625.65 4,000
4
25.03 4,000 -1,000
-20.00%
RELINFRA 31-Jan-19 357.55 -1.45 -0.40% 357.55
354.25
356.16 3,900
3
13.89 49,400 1,300
2.70%
ICICIPRULI 27-Dec-18 350.70 -11.65 -3.22% 358.35
350.70
356.10 3,900
3
13.89 42,900 1,300
3.13%
TATAMTRDVR 31-Jan-19 104.60 -3.70 -3.42% 104.60
104.60
104.60 3,800
1
3.97 64,600 -3,800
-5.56%
MCDOWELL-N 31-Jan-19 642.00 9.70 1.53% 646.00
640.00
642.66 3,750
3
24.10 6,250 2,500
66.67%
EICHERMOT 27-Dec-18 22,052.25 -639.75 -2.82% 22,590.00
22,044.70
22,263.66 3,725
149
829.32 3,850 2,000
108.11%
HINDALCO 31-Jan-19 235.00 -6.50 -2.69% 235.00
235.00
235.00 3,500
1
8.23 17,500 3,500
25.00%
HDFC 31-Jan-19 1,834.70 -14.30 -0.77% 1,838.60
1,834.70
1,837.64 3,500
7
64.32 4,500 2,500
125.00%
TCS 31-Jan-19 1,936.00 9.40 0.49% 1,950.00
1,936.00
1,940.36 3,500
14
67.91 5,750 2,250
64.29%
TORNTPHARM 27-Dec-18 1,652.00 -5.50 -0.33% 1,668.75
1,652.00
1,659.52 3,500
7
58.08 9,000 0
0.00%
UBL 27-Dec-18 1,299.10 20.25 1.58% 1,299.10
1,285.00
1,293.18 3,500
5
45.26 21,000 700
3.45%
ACC 27-Dec-18 1,444.55 -28.45 -1.93% 1,474.45
1,444.55
1,460.09 3,200
8
46.72 16,800 2,000
13.51%
TATACOMM 27-Dec-18 516.95 -1.30 -0.25% 516.95
514.30
515.35 3,200
4
16.49 28,000 3,200
12.90%
TATACHEM 27-Dec-18 703.95 -2.45 -0.35% 703.95
695.70
699.32 3,000
4
20.98 31,500 2,250
7.69%
BAJAJ-AUTO 27-Dec-18 2,665.30 -46.85 -1.73% 2,709.10
2,660.00
2,682.12 2,750
11
73.76 21,500 750
3.61%
IGL 31-Jan-19 282.00 -3.00 -1.05% 282.00
282.00
282.00 2,750
1
7.76 5,500 2,750
100.00%
DLF 31-Jan-19 173.70 1.25 0.72% 173.70
173.70
173.70 2,600
1
4.52 13,000 0
0.00%
MARICO 27-Dec-18 341.50 1.95 0.57% 341.50
341.50
341.50 2,600
1
8.88 83,200 2,600
3.23%
GODREJCP 27-Dec-18 695.75 -3.55 -0.51% 702.00
695.75
700.41 2,400
4
16.81 24,000 -600
-2.44%
TECHM 31-Jan-19 735.00 21.10 2.96% 735.00
722.70
728.85 2,400
2
17.49 2,400 1,200
100.00%
JETAIRWAYS 31-Jan-19 241.00 -12.65 -4.99% 241.00
241.00
241.00 2,200
1
5.30 8,800 2,200
33.33%
DALMIABHA 27-Dec-18 2,124.95 -71.00 -3.23% 2,153.00
2,124.95
2,139.78 2,100
7
44.94 9,300 300
3.33%
GODFRYPHLP 27-Dec-18 849.70 72.40 9.31% 849.70
848.10
848.63 2,100
3
17.82 9,800 2,100
27.27%
ARVIND 31-Jan-19 317.50 -10.05 -3.07% 317.50
317.50
317.50 2,000
1
6.35 12,000 2,000
20.00%
SRF 27-Dec-18 2,061.05 -24.50 -1.17% 2,135.15
2,061.05
2,088.28 2,000
4
41.77 14,000 0
0.00%
LT 31-Jan-19 1,381.40 -3.55 -0.26% 1,384.20
1,376.00
1,380.33 1,875
5
25.88 6,750 750
12.50%
BIOCON 31-Jan-19 633.00 -5.00 -0.78% 638.00
633.00
635.50 1,800
2
11.44 13,500 1,800
15.38%
HEXAWARE 31-Jan-19 327.80 10.35 3.26% 327.80
327.80
327.80 1,500
1
4.92 3,000 1,500
100.00%
APOLLOHOSP 27-Dec-18 1,132.25 -20.30 -1.76% 1,157.35
1,132.25
1,140.63 1,500
3
17.11 13,500 0
0.00%
BANKNIFTY 31-Jan-19 25,770.00 -270.00 -1.04% 26,145.00
25,750.00
25,925.88 1,500
75
388.89 4,180 20
0.48%
GODREJIND 27-Dec-18 473.35 -0.65 -0.14% 473.35
473.35
473.35 1,500
1
7.10 13,500 0
0.00%
HDFCBANK 31-Jan-19 1,941.00 -27.00 -1.37% 1,954.00
1,941.00
1,945.78 1,500
6
29.19 3,500 750
27.27%
CHENNPETRO 27-Dec-18 275.55 4.00 1.47% 275.55
275.55
275.55 1,500
1
4.13 28,500 0
0.00%
CONCOR 27-Dec-18 651.00 -16.35 -2.45% 651.00
651.00
651.00 1,250
1
8.14 17,500 0
0.00%
INDUSINDBK 31-Jan-19 1,520.90 5.40 0.36% 1,520.90
1,506.20
1,517.15 1,200
4
18.21 4,200 900
27.27%
RBLBANK 31-Jan-19 540.00 -13.00 -2.35% 540.00
540.00
540.00 1,200
1
6.48 1,200 0
0.00%
ESCORTS 31-Jan-19 658.00 76.45 13.15% 658.00
658.00
658.00 1,100
1
7.24 1,100 1,100
0.00%
VOLTAS 31-Jan-19 524.00 0.00 0.00% 524.00
524.00
524.00 1,000
1
5.24 11,000 1,000
10.00%
MARUTI 31-Jan-19 7,160.00 -13.00 -0.18% 7,340.00
7,160.00
7,244.15 825
11
59.76 1,350 375
38.46%
BALKRISIND 31-Jan-19 963.00 -110.10 -10.26% 963.00
963.00
963.00 800
1
7.70 1,600 800
100.00%
DIVISLAB 31-Jan-19 1,520.05 -43.45 -2.78% 1,529.05
1,520.05
1,524.55 800
2
12.20 1,200 800
200.00%
GRASIM 31-Jan-19 883.10 30.85 3.62% 883.10
883.10
883.10 750
1
6.62 6,750 0
0.00%
MCX 31-Jan-19 723.05 -8.00 -1.09% 723.05
723.05
723.05 700
1
5.06 700 0
0.00%
PAGEIND 27-Dec-18 28,971.45 44.45 0.15% 28,971.45
28,850.00
28,843.44 400
16
115.37 1,275 225
21.43%
BAJAJ-AUTO 31-Jan-19 2,686.00 158.05 6.25% 2,686.00
2,686.00
2,686.00 250
1
6.72 250 250
0.00%
BOSCHLTD 27-Dec-18 19,915.00 -0.80 -0.00% 19,941.40
19,915.00
19,849.30 240
8
47.64 300 90
42.86%
HEROMOTOCO 31-Jan-19 2,870.00 -5.00 -0.17% 2,870.00
2,870.00
2,870.00 200
1
5.74 800 200
33.33%
SHREECEM 27-Dec-18 15,650.00 200.00 1.29% 15,650.00
15,510.00
15,603.33 150
3
23.40 750 100
15.38%
NESTLEIND 27-Dec-18 10,189.00 -23.95 -0.23% 10,215.40
10,189.00
10,202.20 100
2
10.20 3,600 50
1.41%
MRF 27-Dec-18 65,782.45 -747.00 -1.12% 66,517.00
65,782.45
66,137.92 50
5
33.07 160 10
6.67%
Sections
Follow us on
Available On