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
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