Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Jul 19, 09:16
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
ASHOKLEY 26-Jul-18 107.85 -2.85 -2.57% 112.55
107.50
109.49 4,352,000
1,088
4,765.00 86,460,000 0
0.00%
ONGC 26-Jul-18 163.30 3.10 1.94% 164.70
162.00
163.71 1,083,750
289
1,774.21 34,151,250 0
0.00%
JPASSOCIAT 26-Jul-18 15.10 0.00 0.00% 15.25
15.00
15.13 884,000
26
133.75 165,580,000 0
0.00%
ICICIBANK 26-Jul-18 263.55 0.25 0.09% 264.60
263.00
263.71 561,000
204
1,479.41 122,306,250 0
0.00%
JISLJALEQS 26-Jul-18 79.60 0.75 0.95% 81.70
79.35
80.24 540,000
60
433.30 40,374,000 0
0.00%
MINDTREE 26-Jul-18 1,047.25 -17.90 -1.68% 1,057.00
1,038.00
1,047.36 526,800
439
5,517.49 5,222,400 0
0.00%
YESBANK 26-Jul-18 383.70 -0.80 -0.21% 383.85
379.00
381.73 497,000
284
1,897.20 46,693,500 0
0.00%
TV18BRDCST 26-Jul-18 44.90 0.00 0.00% 44.90
44.90
44.90 459,000
54
206.09 54,315,000 0
0.00%
TV18BRDCST 30-Aug-18 44.90 -0.25 -0.55% 0.00
0.00
45.15 450,500
53
203.40 6,664,000 0
0.00%
ASHOKLEY 30-Aug-18 108.35 -2.90 -2.61% 112.50
108.00
110.07 444,000
111
488.71 9,432,000 0
0.00%
DHFL 26-Jul-18 623.15 2.30 0.37% 625.20
621.15
623.55 427,500
285
2,665.68 25,366,500 0
0.00%
HINDALCO 26-Jul-18 213.45 1.25 0.59% 213.45
211.25
212.46 392,000
112
832.84 35,164,500 0
0.00%
PNB 26-Jul-18 75.60 0.40 0.53% 75.80
75.50
75.67 368,500
67
278.84 82,984,000 0
0.00%
TATASTEEL 26-Jul-18 507.85 2.75 0.54% 510.00
505.00
508.19 286,470
270
1,455.81 42,376,340 0
0.00%
TATAMOTORS 26-Jul-18 254.55 2.35 0.93% 254.55
252.60
253.86 277,500
185
704.46 80,355,000 0
0.00%
BHARTIARTL 26-Jul-18 341.35 5.20 1.55% 341.85
336.40
340.01 258,400
152
878.59 26,584,600 0
0.00%
VEDL 26-Jul-18 205.90 1.80 0.88% 206.40
205.65
206.02 257,250
147
529.99 48,714,750 0
0.00%
RELIANCE 26-Jul-18 1,092.40 0.65 0.06% 1,095.50
1,091.55
1,093.32 250,000
250
2,733.30 39,425,000 0
0.00%
KPIT 26-Jul-18 302.00 0.35 0.12% 302.70
301.40
302.21 243,000
54
734.37 4,657,500 0
0.00%
FEDERALBNK 26-Jul-18 86.80 0.55 0.64% 87.05
86.55
86.80 220,000
40
190.96 61,297,500 0
0.00%
SBIN 26-Jul-18 259.75 0.25 0.10% 260.30
259.40
259.85 204,000
68
530.09 67,116,000 0
0.00%
BANKBARODA 26-Jul-18 117.50 -0.50 -0.42% 118.00
117.40
117.69 200,000
50
235.38 62,404,000 0
0.00%
SOUTHBANK 26-Jul-18 21.85 0.10 0.46% 21.85
21.80
21.82 198,846
6
43.39 137,999,124 0
0.00%
L&TFH 26-Jul-18 153.00 1.05 0.69% 154.00
152.45
152.96 198,000
44
302.86 30,685,500 0
0.00%
AXISBANK 26-Jul-18 524.90 -1.80 -0.34% 527.95
524.00
524.95 181,200
151
951.21 37,563,600 0
0.00%
IOC 26-Jul-18 165.60 -1.45 -0.87% 166.55
164.90
165.40 177,000
59
292.76 25,062,000 0
0.00%
IDEA 26-Jul-18 50.20 0.10 0.20% 50.25
50.00
50.13 175,000
25
87.73 131,789,000 0
0.00%
BPCL 26-Jul-18 397.40 -4.45 -1.11% 400.20
395.95
397.69 174,600
97
694.37 10,359,000 0
0.00%
HINDPETRO 26-Jul-18 281.45 -4.40 -1.54% 284.15
281.30
281.94 152,775
97
430.73 24,162,075 0
0.00%
JINDALSTEL 26-Jul-18 186.00 -0.45 -0.24% 187.00
185.60
186.20 139,500
62
259.75 31,398,750 0
0.00%
JPASSOCIAT 30-Aug-18 15.30 0.25 1.66% 15.30
15.30
15.27 136,000
4
20.77 41,038,000 0
0.00%
SAIL 26-Jul-18 71.70 0.65 0.91% 71.80
71.65
71.55 132,000
11
94.45 79,152,000 0
0.00%
SUNPHARMA 26-Jul-18 553.15 3.60 0.66% 553.55
550.65
552.65 128,700
117
711.26 41,365,500 0
0.00%
NCC 26-Jul-18 82.30 0.35 0.43% 82.80
82.20
82.35 128,000
16
105.41 44,744,000 0
0.00%
DLF 26-Jul-18 172.10 0.90 0.53% 172.10
171.50
171.87 122,500
49
210.54 33,747,500 0
0.00%
IDFC 26-Jul-18 44.15 0.35 0.80% 44.40
43.55
44.18 118,800
9
52.49 123,169,200 0
0.00%
HDFCBANK 26-Jul-18 2,183.25 0.60 0.03% 2,189.90
2,182.25
2,186.93 118,500
237
2,591.51 19,434,000 0
0.00%
BAJFINANCE 26-Jul-18 2,494.30 8.50 0.34% 2,498.90
2,488.20
2,494.34 111,000
222
2,768.72 4,840,500 0
0.00%
JETAIRWAYS 26-Jul-18 306.10 -3.00 -0.97% 311.05
305.00
308.10 110,400
92
340.14 5,786,400 0
0.00%
IDBI 26-Jul-18 57.05 0.20 0.35% 57.25
56.95
57.10 110,000
11
62.81 54,740,000 0
0.00%
IDFCBANK 26-Jul-18 36.30 0.15 0.41% 0.00
0.00
36.15 110,000
10
39.77 154,264,000 0
0.00%
IDFCBANK 30-Aug-18 36.35 0.05 0.14% 0.00
0.00
36.30 110,000
10
39.93 29,436,000 0
0.00%
PCJEWELLER 26-Jul-18 78.95 0.80 1.02% 79.85
77.95
79.05 106,500
71
84.19 9,346,500 0
0.00%
NIFTY 26-Jul-18 10,996.90 18.30 0.17% 11,004.70
10,992.05
10,997.83 99,450
1,326
10,937.34 24,518,700 0
0.00%
JSWSTEEL 26-Jul-18 299.55 3.00 1.01% 299.55
297.75
298.34 96,000
32
286.41 63,150,000 0
0.00%
M&M 26-Jul-18 912.00 7.10 0.78% 913.15
906.55
911.40 96,000
96
874.94 14,638,000 0
0.00%
KOTAKBANK 26-Jul-18 1,404.00 -0.25 -0.02% 1,411.95
1,403.35
1,406.43 93,600
117
1,316.42 10,952,800 0
0.00%
ITC 26-Jul-18 268.60 -0.45 -0.17% 269.80
268.60
268.94 86,400
36
232.36 72,986,400 0
0.00%
HDFC 26-Jul-18 1,995.00 4.60 0.23% 2,003.00
1,991.80
1,999.14 84,500
169
1,689.27 22,365,500 0
0.00%
ONGC 30-Aug-18 163.95 3.80 2.37% 164.50
162.90
163.71 78,750
21
128.92 2,940,000 0
0.00%
IFCI 26-Jul-18 14.85 -0.05 -0.34% 0.00
0.00
14.90 75,000
3
11.18 57,950,000 0
0.00%
IFCI 30-Aug-18 14.95 0.00 0.00% 0.00
0.00
15.00 75,000
3
11.25 10,075,000 0
0.00%
BANKNIFTY 26-Jul-18 26,939.95 9.20 0.03% 27,007.75
26,929.95
26,950.98 74,880
1,872
20,180.89 2,179,600 0
0.00%
APOLLOTYRE 26-Jul-18 270.90 1.25 0.46% 271.65
265.00
270.87 72,000
24
195.03 7,935,000 0
0.00%
SAIL 30-Aug-18 72.20 0.80 1.12% 72.20
72.10
71.76 72,000
6
51.67 7,476,000 0
0.00%
MCDOWELL-N 26-Jul-18 556.30 -1.20 -0.22% 558.85
552.95
557.00 71,250
57
396.86 11,668,750 0
0.00%
NIITTECH 26-Jul-18 1,136.00 12.25 1.09% 1,139.00
1,125.20
1,133.53 70,500
94
799.14 1,457,250 0
0.00%
POWERGRID 26-Jul-18 179.45 0.45 0.25% 179.45
178.75
179.13 68,000
17
121.81 53,064,000 0
0.00%
BANKINDIA 26-Jul-18 79.60 0.35 0.44% 79.75
79.40
79.58 66,000
11
52.52 24,480,000 0
0.00%
ADANIPOWER 26-Jul-18 20.80 0.25 1.22% 0.00
0.00
20.55 60,000
3
12.33 80,300,000 0
0.00%
ADANIPOWER 30-Aug-18 20.75 0.10 0.48% 0.00
0.00
20.70 60,000
3
12.42 55,600,000 0
0.00%
RBLBANK 26-Jul-18 563.00 -1.85 -0.33% 567.90
563.00
565.06 58,800
49
332.26 6,100,800 0
0.00%
BATAINDIA 26-Jul-18 837.00 6.55 0.79% 851.45
837.00
838.63 57,200
52
479.70 4,013,900 0
0.00%
BALRAMCHIN 26-Jul-18 63.30 -0.95 -1.48% 63.30
62.95
63.16 56,000
8
35.37 11,452,000 0
0.00%
RCOM 26-Jul-18 13.30 0.15 1.14% 13.30
13.25
13.27 56,000
2
7.43 82,068,000 0
0.00%
TCS 26-Jul-18 2,010.55 7.00 0.35% 2,012.85
2,001.05
2,009.64 55,000
110
1,105.30 10,869,000 0
0.00%
RELINFRA 26-Jul-18 377.60 -1.20 -0.32% 378.40
376.20
377.40 54,600
42
206.06 7,328,100 0
0.00%
CANBK 26-Jul-18 229.25 0.75 0.33% 229.50
229.00
229.20 54,000
27
123.77 12,872,000 0
0.00%
JISLJALEQS 30-Aug-18 80.80 1.50 1.89% 83.00
80.80
82.63 54,000
6
44.62 1,134,000 0
0.00%
INFY 26-Jul-18 1,333.05 6.85 0.52% 1,333.50
1,328.05
1,330.76 53,400
89
710.63 25,852,200 0
0.00%
IBULHSGFIN 26-Jul-18 1,206.15 7.30 0.61% 1,207.95
1,197.90
1,205.05 50,500
101
608.55 14,036,500 0
0.00%
KTKBANK 26-Jul-18 109.75 0.40 0.37% 110.00
109.15
109.50 49,500
11
54.20 17,190,000 0
0.00%
RECLTD 26-Jul-18 91.95 0.55 0.60% 91.95
91.40
91.66 48,000
8
44.00 43,860,000 0
0.00%
UNIONBANK 26-Jul-18 76.65 0.40 0.52% 76.75
76.35
76.63 48,000
8
36.78 33,066,000 0
0.00%
INFRATEL 26-Jul-18 289.00 3.45 1.21% 289.85
284.90
288.55 45,900
27
132.44 6,155,700 0
0.00%
WIPRO 26-Jul-18 287.00 1.20 0.42% 287.35
286.60
287.08 45,600
19
130.91 32,412,000 0
0.00%
GAIL 26-Jul-18 360.70 0.85 0.24% 361.90
359.00
360.91 45,339
17
163.63 12,900,279 0
0.00%
GMRINFRA 26-Jul-18 18.00 0.00 0.00% 18.00
18.00
18.00 45,000
1
8.10 205,875,000 0
0.00%
TATAMTRDVR 26-Jul-18 139.35 0.90 0.65% 139.45
138.75
139.07 44,800
16
62.30 28,042,000 0
0.00%
ADANIENT 26-Jul-18 143.70 0.80 0.56% 144.45
143.65
143.78 44,000
11
63.26 21,792,000 0
0.00%
RELCAPITAL 26-Jul-18 346.50 1.20 0.35% 347.10
344.95
346.33 43,500
29
150.65 8,277,000 0
0.00%
ZEEL 26-Jul-18 523.55 2.75 0.53% 526.50
523.50
524.43 42,900
33
224.98 10,234,900 0
0.00%
ADANIPORTS 26-Jul-18 365.35 2.55 0.70% 365.70
360.30
364.53 42,500
17
154.93 9,400,000 0
0.00%
HINDUNILVR 26-Jul-18 1,655.25 7.20 0.44% 1,655.75
1,651.30
1,653.28 42,000
70
694.38 9,850,800 0
0.00%
ESCORTS 26-Jul-18 855.60 -7.75 -0.90% 864.00
855.40
859.28 40,700
37
349.73 3,883,000 0
0.00%
AMBUJACEM 26-Jul-18 196.30 0.50 0.26% 196.85
195.80
196.26 40,000
16
78.50 16,330,000 0
0.00%
RPOWER 26-Jul-18 30.20 0.15 0.50% 30.20
30.20
30.10 39,000
3
11.74 46,800,000 0
0.00%
UPL 26-Jul-18 562.15 2.90 0.52% 563.00
560.15
561.65 38,400
32
215.67 17,280,000 0
0.00%
TECHM 26-Jul-18 638.50 4.50 0.71% 638.50
628.25
636.21 38,400
32
244.30 17,199,600 0
0.00%
SUNTV 26-Jul-18 773.15 -5.80 -0.74% 780.20
773.15
775.91 38,000
38
294.85 5,903,000 0
0.00%
INDIACEM 26-Jul-18 99.90 0.35 0.35% 100.10
98.50
99.64 35,000
10
34.87 20,275,500 0
0.00%
TATAELXSI 26-Jul-18 1,429.25 7.70 0.54% 1,431.00
1,422.55
1,427.81 34,400
43
491.17 1,512,000 0
0.00%
ALBK 26-Jul-18 40.90 -0.15 -0.37% 40.90
40.90
40.90 33,000
3
13.50 10,945,000 0
0.00%
DRREDDY 26-Jul-18 2,070.15 6.75 0.33% 2,074.70
2,064.35
2,069.68 32,250
129
667.47 4,302,000 0
0.00%
LT 26-Jul-18 1,291.55 1.50 0.12% 1,294.25
1,290.35
1,292.32 31,500
42
407.08 12,418,500 0
0.00%
ASIANPAINT 26-Jul-18 1,394.80 3.80 0.27% 1,397.00
1,392.10
1,394.91 31,200
52
435.21 5,667,600 0
0.00%
HCLTECH 26-Jul-18 989.90 1.60 0.16% 994.00
976.00
990.82 30,100
43
298.24 9,089,500 0
0.00%
AUROPHARMA 26-Jul-18 578.05 2.30 0.40% 578.85
577.00
577.81 30,000
30
173.34 19,575,000 0
0.00%
MINDTREE 30-Aug-18 1,050.75 -16.70 -1.56% 1,062.35
1,038.25
1,052.21 30,000
25
315.66 168,000 0
0.00%
TATAGLOBAL 26-Jul-18 236.90 -0.95 -0.40% 237.45
235.30
236.39 29,250
13
69.14 16,535,250 0
0.00%
ARVIND 26-Jul-18 407.00 3.30 0.82% 414.30
405.40
406.75 28,000
14
113.89 4,356,000 0
0.00%
FEDERALBNK 30-Aug-18 86.15 0.20 0.23% 86.80
86.00
86.38 27,500
5
23.75 9,883,500 0
0.00%
PNB 30-Aug-18 76.10 0.45 0.59% 76.20
75.90
76.03 27,500
5
20.91 7,634,000 0
0.00%
TITAN 26-Jul-18 845.05 2.95 0.35% 849.35
843.30
844.83 27,000
36
228.10 11,126,250 0
0.00%
LUPIN 26-Jul-18 811.05 -0.10 -0.01% 813.85
810.10
812.04 25,900
37
210.32 10,476,900 0
0.00%
INDIGO 26-Jul-18 1,098.60 3.45 0.32% 1,099.85
1,091.10
1,095.93 25,800
43
282.75 4,694,400 0
0.00%
BHARTIARTL 30-Aug-18 336.60 1.15 0.34% 340.65
336.60
339.18 25,500
15
86.49 22,382,200 0
0.00%
EXIDEIND 26-Jul-18 262.75 -0.55 -0.21% 263.05
262.15
262.60 24,000
6
63.02 10,192,000 0
0.00%
WOCKPHARMA 26-Jul-18 572.75 -4.75 -0.82% 573.00
570.10
571.45 23,400
26
133.72 2,894,400 0
0.00%
INDUSINDBK 26-Jul-18 1,892.50 -2.00 -0.11% 1,899.70
1,892.05
1,896.59 22,200
74
421.04 6,138,900 0
0.00%
INDIANB 26-Jul-18 325.60 -3.20 -0.97% 327.00
323.05
325.45 22,000
11
71.60 2,096,000 0
0.00%
IGL 26-Jul-18 268.80 1.65 0.62% 268.80
267.20
267.94 22,000
8
58.95 4,501,750 0
0.00%
HAVELLS 26-Jul-18 565.80 4.95 0.88% 567.00
562.30
565.46 21,000
21
118.75 3,973,000 0
0.00%
BIOCON 26-Jul-18 588.00 3.45 0.59% 588.10
586.50
587.73 20,700
23
121.66 9,121,500 0
0.00%
REPCOHOME 30-Aug-18 581.75 -4.50 -0.77% 581.75
562.70
570.74 20,700
23
118.14 27,900 0
0.00%
ASHOKLEY 27-Sep-18 110.10 -1.80 -1.61% 112.00
110.10
111.11 20,000
5
22.22 508,000 0
0.00%
PVR 26-Jul-18 1,094.50 -10.90 -0.99% 1,108.80
1,086.75
1,095.50 19,600
49
214.72 1,011,200 0
0.00%
HDFCBANK 30-Aug-18 2,185.10 0.00 0.00% 2,192.00
2,185.10
2,190.87 18,500
37
405.31 1,259,500 0
0.00%
MARICO 26-Jul-18 351.50 1.80 0.51% 351.50
346.80
349.81 18,200
7
63.67 6,182,800 0
0.00%
HEXAWARE 26-Jul-18 496.50 -4.70 -0.94% 499.80
493.30
496.80 18,000
12
89.42 4,755,000 0
0.00%
PFC 26-Jul-18 70.10 0.25 0.36% 70.55
70.10
70.26 18,000
3
12.65 82,770,000 0
0.00%
TATAPOWER 26-Jul-18 69.80 -0.15 -0.21% 69.80
69.65
69.72 18,000
2
12.55 43,074,000 0
0.00%
SRTRANSFIN 26-Jul-18 1,230.05 -9.10 -0.73% 1,232.60
1,226.25
1,229.40 16,800
28
206.54 4,292,400 0
0.00%
UJJIVAN 26-Jul-18 374.75 2.55 0.69% 374.75
373.20
373.84 16,000
10
59.81 4,054,400 0
0.00%
TATASTEEL 30-Aug-18 510.75 2.60 0.51% 511.80
510.20
511.10 15,915
15
81.34 3,808,990 0
0.00%
ACC 26-Jul-18 1,287.45 -4.75 -0.37% 1,297.90
1,281.35
1,286.88 15,600
39
200.75 1,824,800 0
0.00%
COALINDIA 26-Jul-18 262.80 -0.45 -0.17% 263.60
261.40
262.57 15,400
7
40.44 18,475,600 0
0.00%
LICHSGFIN 26-Jul-18 518.20 2.10 0.41% 518.30
514.65
516.65 15,400
14
79.56 9,408,300 0
0.00%
BAJAJ-AUTO 26-Jul-18 3,123.00 9.70 0.31% 3,124.90
3,104.05
3,120.39 15,000
60
468.06 2,980,000 0
0.00%
DABUR 26-Jul-18 374.05 -0.20 -0.05% 374.90
373.75
374.31 15,000
6
56.15 18,350,000 0
0.00%
M&MFIN 26-Jul-18 475.00 2.75 0.58% 476.25
473.80
474.87 15,000
12
71.23 8,880,000 0
0.00%
SUNPHARMA 30-Aug-18 555.55 3.25 0.59% 556.00
553.50
555.22 14,300
13
79.40 1,447,600 0
0.00%
ICICIBANK 30-Aug-18 263.45 0.30 0.11% 263.60
263.00
263.30 13,750
5
36.20 17,473,500 0
0.00%
IDFC 30-Aug-18 44.30 0.30 0.68% 44.30
44.30
44.30 13,200
1
5.85 15,985,200 0
0.00%
ANDHRABANK 26-Jul-18 30.35 -0.35 -1.14% 30.35
30.35
30.35 13,000
1
3.95 22,243,000 0
0.00%
CIPLA 26-Jul-18 632.30 4.15 0.66% 632.40
630.90
631.55 12,000
12
75.79 8,761,000 0
0.00%
NBCC 26-Jul-18 62.25 0.35 0.57% 62.25
62.20
62.22 12,000
2
7.47 26,226,000 0
0.00%
TVSMOTOR 26-Jul-18 569.25 0.35 0.06% 571.95
568.15
569.69 12,000
12
68.36 6,346,000 0
0.00%
NIFTY 30-Aug-18 11,011.15 16.20 0.15% 11,019.00
11,006.50
11,012.23 11,925
159
1,313.21 1,764,000 0
0.00%
ULTRACEMCO 26-Jul-18 3,831.25 -7.75 -0.20% 3,838.00
3,811.85
3,821.10 11,400
57
435.61 2,238,200 0
0.00%
CEATLTD 26-Jul-18 1,258.95 7.65 0.61% 1,264.70
1,255.90
1,259.30 11,200
32
141.04 1,559,950 0
0.00%
TATAMTRDVR 30-Aug-18 140.10 0.80 0.57% 140.15
138.80
139.76 11,200
4
15.65 3,175,200 0
0.00%
ALBK 30-Aug-18 41.15 0.00 0.00% 0.00
0.00
41.00 11,000
1
4.51 3,080,000 0
0.00%
TATAMOTORS 30-Aug-18 255.60 2.00 0.79% 255.60
254.30
255.12 10,500
7
26.79 7,627,500 0
0.00%
YESBANK 30-Aug-18 385.15 -1.25 -0.32% 385.15
383.00
383.95 10,500
6
40.31 2,555,000 0
0.00%
DIVISLAB 26-Jul-18 1,088.00 1.20 0.11% 1,092.00
1,085.95
1,089.16 10,400
13
113.27 2,192,000 0
0.00%
DLF 30-Aug-18 173.00 1.20 0.70% 173.00
172.25
172.68 10,000
4
17.27 1,307,500 0
0.00%
ITC 30-Aug-18 270.00 -0.25 -0.09% 270.00
270.00
270.00 9,600
4
25.92 4,540,800 0
0.00%
JUBLFOOD 26-Jul-18 1,430.00 7.25 0.51% 1,430.00
1,423.65
1,427.36 9,500
19
135.60 3,898,500 0
0.00%
HINDPETRO 30-Aug-18 282.70 -4.40 -1.53% 286.00
282.70
283.95 9,450
6
26.83 699,300 0
0.00%
SBIN 30-Aug-18 261.40 0.80 0.31% 261.40
260.90
261.21 9,000
3
23.51 8,853,000 0
0.00%
BERGEPAINT 26-Jul-18 307.35 1.80 0.59% 307.35
306.00
306.66 8,800
4
26.99 1,949,200 0
0.00%
GODREJCP 26-Jul-18 1,334.70 7.55 0.57% 1,334.70
1,330.65
1,333.23 8,800
11
117.32 1,892,000 0
0.00%
MCDOWELL-N 30-Aug-18 560.00 0.40 0.07% 561.20
560.00
560.18 8,750
7
49.02 546,250 0
0.00%
JUSTDIAL 26-Jul-18 579.50 5.80 1.01% 580.85
579.50
580.02 8,400
6
48.72 4,088,000 0
0.00%
NATIONALUM 26-Jul-18 59.10 0.45 0.77% 59.10
59.10
59.10 8,000
1
4.73 49,224,000 0
0.00%
PTC 26-Jul-18 70.20 -0.45 -0.64% 70.20
70.20
70.20 8,000
1
5.62 15,984,000 0
0.00%
MARUTI 26-Jul-18 9,440.00 44.55 0.47% 9,448.75
9,422.40
9,433.86 7,650
102
721.69 1,955,100 0
0.00%
BAJFINANCE 30-Aug-18 2,503.70 5.95 0.24% 2,507.70
2,501.00
2,504.87 7,500
15
187.87 258,000 0
0.00%
BHEL 26-Jul-18 66.55 0.05 0.08% 66.55
66.55
66.55 7,500
1
4.99 45,802,500 0
0.00%
IRB 26-Jul-18 191.60 0.40 0.21% 192.70
191.60
192.31 7,500
3
14.42 17,255,000 0
0.00%
RELIANCE 30-Aug-18 1,099.10 2.40 0.22% 1,099.85
1,096.05
1,097.97 7,000
7
76.86 8,695,000 0
0.00%
BAJAJFINSV 26-Jul-18 6,356.95 -0.75 -0.01% 6,364.85
6,345.00
6,354.55 6,750
54
428.93 667,500 0
0.00%
ICICIPRULI 26-Jul-18 357.05 0.55 0.15% 359.50
357.05
358.58 6,500
5
23.31 8,283,600 0
0.00%
MOTHERSUMI 26-Jul-18 285.45 1.30 0.46% 285.75
285.00
285.36 6,400
4
18.26 11,489,600 0
0.00%
BANKINDIA 30-Aug-18 79.75 0.20 0.25% 79.75
79.75
79.75 6,000
1
4.79 3,090,000 0
0.00%
DHFL 30-Aug-18 627.75 3.85 0.62% 627.75
626.60
627.36 6,000
4
37.64 1,059,000 0
0.00%
JETAIRWAYS 30-Aug-18 307.00 -2.95 -0.95% 308.85
307.00
307.87 6,000
5
18.47 232,800 0
0.00%
RELCAPITAL 30-Aug-18 343.20 0.60 0.18% 344.40
343.20
343.87 6,000
4
20.63 1,788,000 0
0.00%
SBIN 27-Sep-18 266.60 4.35 1.66% 266.60
266.60
266.60 6,000
2
16.00 183,000 0
0.00%
GAIL 30-Aug-18 359.75 -0.05 -0.01% 0.00
0.00
359.30 5,334
2
19.17 504,063 0
0.00%
GRASIM 26-Jul-18 939.70 -2.40 -0.25% 942.00
938.10
939.61 5,250
7
49.33 5,934,000 0
0.00%
GLENMARK 26-Jul-18 555.75 0.15 0.03% 555.75
553.05
555.03 5,000
5
27.75 4,467,000 0
0.00%
ADANIPORTS 30-Aug-18 366.05 1.25 0.34% 366.05
361.10
363.57 5,000
2
18.18 1,517,500 0
0.00%
UBL 26-Jul-18 1,111.25 -0.60 -0.05% 1,115.95
1,108.95
1,112.02 4,900
7
54.49 1,536,500 0
0.00%
AXISBANK 30-Aug-18 526.90 -2.05 -0.39% 528.30
526.75
527.32 4,800
4
25.31 1,977,600 0
0.00%
KTKBANK 30-Aug-18 109.80 -0.25 -0.23% 109.80
109.80
109.80 4,500
1
4.94 1,359,000 0
0.00%
KPIT 30-Aug-18 300.25 0.15 0.05% 300.25
300.25
300.25 4,500
1
13.51 540,000 0
0.00%
L&TFH 30-Aug-18 153.00 1.05 0.69% 153.00
153.00
153.00 4,500
1
6.89 2,722,500 0
0.00%
NIITTECH 30-Aug-18 1,135.00 6.85 0.61% 1,135.00
1,127.00
1,131.00 4,500
6
50.90 72,000 0
0.00%
TATAGLOBAL 30-Aug-18 236.80 -1.20 -0.50% 238.05
236.80
237.42 4,500
2
10.68 1,453,500 0
0.00%
HINDUNILVR 30-Aug-18 1,662.00 6.40 0.39% 1,662.00
1,659.20
1,660.89 4,200
7
69.76 587,400 0
0.00%
BALKRISIND 26-Jul-18 1,155.95 8.20 0.71% 1,167.95
1,152.05
1,157.54 4,000
5
46.30 1,102,400 0
0.00%
IBULHSGFIN 30-Aug-18 1,200.10 4.70 0.39% 1,201.95
1,194.00
1,199.68 4,000
8
47.99 1,340,500 0
0.00%
INFIBEAM 26-Jul-18 158.80 -0.05 -0.03% 158.80
158.80
158.80 4,000
1
6.35 36,924,000 0
0.00%
PIDILITIND 26-Jul-18 1,068.00 6.15 0.58% 1,068.00
1,063.55
1,065.52 4,000
4
42.62 3,548,000 0
0.00%
RAYMOND 26-Jul-18 813.65 -5.40 -0.66% 822.85
813.65
817.27 3,200
4
26.15 4,741,600 0
0.00%
APOLLOTYRE 30-Aug-18 266.20 -2.90 -1.08% 266.20
266.20
266.20 3,000
1
7.99 669,000 0
0.00%
IOC 30-Aug-18 164.95 -1.05 -0.63% 164.95
164.95
164.95 3,000
1
4.95 2,961,000 0
0.00%
JSWSTEEL 30-Aug-18 301.40 3.10 1.04% 301.40
301.40
301.40 3,000
1
9.04 1,509,000 0
0.00%
TCS 30-Aug-18 2,010.00 8.80 0.44% 2,010.00
2,002.65
2,008.08 3,000
6
60.24 1,625,500 0
0.00%
TORNTPOWER 26-Jul-18 219.25 -2.15 -0.97% 219.25
219.25
219.25 3,000
1
6.58 1,641,000 0
0.00%
VGUARD 26-Jul-18 184.95 0.70 0.38% 184.95
184.95
184.95 3,000
1
5.55 2,289,000 0
0.00%
VGUARD 30-Aug-18 182.70 0.95 0.52% 182.70
182.70
182.70 3,000
1
5.48 402,000 0
0.00%
CASTROLIND 30-Aug-18 159.30 1.05 0.66% 159.30
159.30
159.30 2,800
1
4.46 873,600 0
0.00%
BRITANNIA 26-Jul-18 6,366.70 -15.15 -0.24% 6,382.00
6,366.70
6,376.27 2,600
13
165.78 798,000 0
0.00%
OFSS 30-Aug-18 3,855.15 54.15 1.42% 3,896.90
3,833.05
3,874.75 2,550
17
98.81 2,850 0
0.00%
APOLLOHOSP 26-Jul-18 960.65 -8.85 -0.91% 969.00
960.65
965.44 2,500
5
24.14 833,000 0
0.00%
TORNTPHARM 26-Jul-18 1,452.25 10.50 0.73% 1,453.00
1,452.00
1,452.30 2,500
5
36.31 611,000 0
0.00%
PVR 30-Aug-18 1,106.05 -4.40 -0.40% 1,106.05
1,095.50
1,099.76 2,400
6
26.39 103,200 0
0.00%
TECHM 30-Aug-18 637.45 0.55 0.09% 637.45
636.35
636.90 2,400
2
15.29 433,200 0
0.00%
TATACHEM 26-Jul-18 665.05 -1.95 -0.29% 666.20
665.05
665.45 2,250
3
14.97 3,435,000 0
0.00%
SUNPHARMA 27-Sep-18 556.50 3.50 0.63% 556.50
555.00
555.75 2,200
2
12.23 51,700 0
0.00%
DRREDDY 30-Aug-18 2,082.00 7.10 0.34% 2,083.20
2,076.65
2,081.61 2,000
8
41.63 576,000 0
0.00%
HEROMOTOCO 26-Jul-18 3,503.90 -3.75 -0.11% 3,505.00
3,498.65
3,502.15 2,000
10
70.04 1,644,800 0
0.00%
INDIANB 30-Aug-18 325.65 -0.40 -0.12% 325.65
325.65
325.65 2,000
1
6.51 166,000 0
0.00%
JUBLFOOD 30-Aug-18 1,430.00 2.85 0.20% 1,430.00
1,430.00
1,430.00 2,000
4
28.60 218,500 0
0.00%
KAJARIACER 26-Jul-18 435.10 -3.10 -0.71% 435.20
435.10
435.15 2,000
2
8.70 1,853,000 0
0.00%
M&M 30-Aug-18 915.45 6.10 0.67% 915.45
914.05
914.75 2,000
2
18.30 961,000 0
0.00%
SRF 26-Jul-18 1,587.00 -15.95 -1.00% 1,590.05
1,577.15
1,585.06 2,000
4
31.70 712,500 0
0.00%
VEDL 30-Aug-18 205.45 0.30 0.15% 205.45
205.45
205.45 1,750
1
3.60 2,003,750 0
0.00%
STAR 26-Jul-18 353.70 0.05 0.01% 355.00
353.70
354.35 1,600
2
5.67 4,858,400 0
0.00%
SIEMENS 26-Jul-18 961.10 1.20 0.13% 968.00
961.10
963.41 1,500
3
14.45 1,128,500 0
0.00%
BHARATFIN 26-Jul-18 1,155.00 -2.10 -0.18% 1,159.40
1,155.00
1,157.20 1,500
3
17.36 4,953,500 0
0.00%
AMARAJABAT 26-Jul-18 785.70 9.90 1.28% 785.70
782.65
784.17 1,400
2
10.98 1,311,800 0
0.00%
ACC 30-Aug-18 1,288.00 -8.30 -0.64% 1,292.30
1,288.00
1,289.43 1,200
3
15.47 170,400 0
0.00%
INFY 30-Aug-18 1,338.00 6.50 0.49% 1,338.00
1,332.00
1,335.00 1,200
2
16.02 1,111,800 0
0.00%
BATAINDIA 30-Aug-18 840.00 7.10 0.85% 840.00
840.00
840.00 1,100
1
9.24 250,800 0
0.00%
CESC 26-Jul-18 886.45 -0.30 -0.03% 886.45
885.35
885.90 1,100
2
9.74 5,767,850 0
0.00%
ESCORTS 30-Aug-18 858.40 -9.45 -1.09% 858.40
858.40
858.40 1,100
1
9.44 206,800 0
0.00%
NIFTY 27-Sep-18 11,025.00 18.70 0.17% 11,030.15
11,025.00
11,025.73 1,050
14
115.77 358,125 0
0.00%
AUROPHARMA 30-Aug-18 581.00 2.45 0.42% 581.00
581.00
581.00 1,000
1
5.81 1,032,000 0
0.00%
BEML 26-Jul-18 774.05 -2.05 -0.26% 775.75
774.05
774.90 1,000
2
7.75 1,672,000 0
0.00%
CIPLA 30-Aug-18 631.05 2.20 0.35% 631.05
631.05
631.05 1,000
1
6.31 210,000 0
0.00%
HDFC 30-Aug-18 2,005.70 5.30 0.26% 2,012.20
2,005.70
2,008.95 1,000
2
20.09 2,547,500 0
0.00%
SUNTV 30-Aug-18 779.95 -1.35 -0.17% 779.95
779.95
779.95 1,000
1
7.80 215,000 0
0.00%
KOTAKBANK 30-Aug-18 1,404.20 -3.35 -0.24% 1,404.20
1,404.20
1,404.20 800
1
11.23 702,400 0
0.00%
TATACOMM 26-Jul-18 546.05 -0.90 -0.16% 546.05
546.05
546.05 800
1
4.37 3,136,800 0
0.00%
SHREECEM 30-Aug-18 15,925.00 -212.80 -1.32% 16,250.00
15,925.00
16,064.63 750
15
120.48 4,450 0
0.00%
TITAN 30-Aug-18 849.10 1.05 0.12% 849.10
849.10
849.10 750
1
6.37 4,632,000 0
0.00%
HCLTECH 30-Aug-18 985.50 -4.85 -0.49% 985.50
985.50
985.50 700
1
6.90 551,600 0
0.00%
CHOLAFIN 26-Jul-18 1,539.30 10.35 0.68% 1,539.30
1,539.30
1,539.30 500
1
7.70 712,500 0
0.00%
TCS 27-Sep-18 2,012.85 4.85 0.24% 2,012.85
2,012.85
2,012.85 500
1
10.06 73,500 0
0.00%
TORNTPHARM 30-Aug-18 1,468.45 27.45 1.90% 1,468.45
1,468.45
1,468.45 500
1
7.34 4,500 0
0.00%
MARUTI 30-Aug-18 9,396.65 40.95 0.44% 9,418.75
9,382.85
9,397.76 375
5
35.24 143,325 0
0.00%
BANKNIFTY 30-Aug-18 26,967.10 9.90 0.04% 27,015.65
26,967.10
26,975.63 360
9
97.11 155,840 0
0.00%
PEL 26-Jul-18 2,535.50 0.10 0.00% 2,535.50
2,535.50
2,535.50 302
1
7.66 1,960,584 0
0.00%
EICHERMOT 26-Jul-18 27,324.95 88.85 0.33% 27,325.20
27,237.80
27,280.82 250
10
68.20 245,550 0
0.00%
BAJAJFINSV 30-Aug-18 6,370.00 -16.65 -0.26% 6,370.00
6,370.00
6,370.00 125
1
7.96 27,125 0
0.00%
EICHERMOT 30-Aug-18 27,333.95 69.15 0.25% 27,375.00
27,333.95
27,354.47 50
2
13.68 21,500 0
0.00%
BOSCHLTD 26-Jul-18 17,710.25 71.90 0.41% 17,710.25
17,710.25
17,710.25 30
1
5.31 136,740 0
0.00%
Sections
Follow us on
Available On