Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Dec 14, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
RCOM 27-Dec-18 15.75 0.25 1.61% 16.55
15.10
15.89 121,296,000
4,332
19,273.93 76,020,000 4,648,000
6.51%
YESBANK 27-Dec-18 180.40 5.35 3.06% 182.35
168.70
177.26 84,925,750
48,529
150,539.38 153,142,500 -94,500
-0.06%
IDEA 27-Dec-18 36.10 1.10 3.14% 37.85
35.35
36.63 49,308,000
7,044
18,061.52 125,461,000 -413,000
-0.33%
PNB 27-Dec-18 73.05 1.40 1.95% 73.70
71.10
72.90 45,644,500
8,299
33,274.84 96,866,000 302,500
0.31%
PFC 27-Dec-18 90.60 4.20 4.86% 93.40
85.55
90.61 45,432,000
7,572
41,165.94 42,684,000 -2,304,000
-5.12%
MOTHERSUMI 27-Dec-18 166.50 4.50 2.78% 179.50
163.35
170.23 44,023,200
18,343
74,940.69 25,831,200 1,980,000
8.30%
SOUTHBANK 27-Dec-18 15.50 -0.70 -4.32% 16.00
15.35
15.49 42,586,185
1,285
6,596.60 112,778,823 8,384,673
8.03%
ONGC 27-Dec-18 145.85 2.00 1.39% 149.90
141.05
146.85 41,572,500
11,086
61,049.22 71,471,250 -7,091,250
-9.03%
SBIN 27-Dec-18 289.60 0.30 0.10% 291.45
287.35
289.43 35,919,000
11,973
103,960.36 79,650,000 1,041,000
1.32%
PCJEWELLER 27-Dec-18 81.95 3.35 4.26% 87.85
78.30
82.91 34,090,500
22,727
28,264.43 7,077,000 -1,488,000
-17.37%
IOC 27-Dec-18 134.75 -1.70 -1.25% 136.50
132.35
134.39 33,411,000
11,137
44,901.04 85,587,000 -5,454,000
-5.99%
RECLTD 27-Dec-18 104.35 2.10 2.05% 105.65
101.80
103.96 32,820,000
5,470
34,119.67 49,434,000 -1,302,000
-2.57%
ICICIBANK 27-Dec-18 351.45 1.55 0.44% 354.40
349.80
352.27 31,938,500
11,614
112,509.75 79,895,750 -2,898,500
-3.50%
SAIL 27-Dec-18 51.40 -0.20 -0.39% 52.35
50.75
51.53 29,928,000
2,494
15,421.90 80,508,000 -144,000
-0.18%
BANKINDIA 27-Dec-18 88.40 1.70 1.96% 88.80
86.45
87.80 29,244,000
4,874
25,676.23 21,672,000 -840,000
-3.73%
ORIENTBANK 27-Dec-18 89.95 1.75 1.98% 91.40
87.05
89.52 27,318,000
4,553
24,455.07 12,102,000 468,000
4.02%
IDFCBANK 27-Dec-18 38.95 -0.60 -1.52% 39.80
38.45
39.12 26,741,000
2,431
10,461.08 126,544,000 -1,232,000
-0.96%
RELINFRA 27-Dec-18 292.00 4.70 1.64% 313.00
286.10
299.17 26,445,900
20,343
79,118.20 10,853,700 1,233,700
12.82%
GMRINFRA 27-Dec-18 15.80 0.25 1.61% 15.90
15.35
15.68 25,965,000
577
4,071.31 173,925,000 -1,980,000
-1.13%
SUZLON 27-Dec-18 5.30 0.00 0.00% 5.40
5.25
5.34 24,525,000
545
1,309.64 271,260,000 -2,025,000
-0.74%
JPASSOCIAT 27-Dec-18 7.05 0.05 0.71% 7.20
6.90
7.09 21,046,000
619
1,492.16 102,952,000 -476,000
-0.46%
RELCAPITAL 27-Dec-18 219.45 2.25 1.04% 225.70
213.50
220.03 20,472,000
13,648
45,044.54 13,266,000 895,500
7.24%
BHARTIARTL 27-Dec-18 319.50 15.55 5.12% 333.55
306.80
318.13 20,471,400
12,042
65,125.66 39,032,000 1,042,100
2.74%
NCC 27-Dec-18 82.75 -0.35 -0.42% 84.75
80.80
82.80 19,824,000
2,478
16,414.27 49,328,000 1,584,000
3.32%
FEDERALBNK 27-Dec-18 91.50 2.00 2.23% 91.65
88.55
90.51 19,343,500
3,517
17,507.80 45,639,000 -1,221,000
-2.61%
BANKBARODA 27-Dec-18 111.30 -0.95 -0.85% 113.25
111.00
111.96 18,176,000
4,544
20,349.85 58,884,000 -648,000
-1.09%
INFY 27-Dec-18 706.75 8.35 1.20% 714.45
694.80
706.19 17,972,400
14,977
126,919.29 40,294,800 -621,600
-1.52%
JINDALSTEL 27-Dec-18 157.45 -2.00 -1.25% 162.65
155.00
158.61 17,961,750
7,983
28,489.13 25,528,500 310,500
1.23%
RPOWER 27-Dec-18 28.20 0.05 0.18% 29.20
27.95
28.60 17,602,000
1,354
5,034.17 40,313,000 1,378,000
3.54%
ASHOKLEY 27-Dec-18 104.35 -0.35 -0.33% 105.40
103.10
104.17 17,024,000
4,256
17,733.90 58,880,000 700,000
1.20%
INDIACEM 27-Dec-18 93.40 1.20 1.30% 95.80
92.45
93.94 16,845,500
4,813
15,824.66 18,035,500 752,500
4.35%
NTPC 27-Dec-18 143.75 2.25 1.59% 144.25
140.15
142.65 16,240,000
4,060
23,166.36 69,060,000 -2,772,000
-3.86%
UNIONBANK 27-Dec-18 78.15 0.75 0.97% 79.35
77.10
78.20 16,074,000
2,679
12,569.87 39,624,000 1,380,000
3.61%
TATAMOTORS 27-Dec-18 167.70 0.40 0.24% 169.00
165.30
167.46 15,976,500
10,651
26,754.25 59,070,000 400,500
0.68%
BHEL 27-Dec-18 66.80 -0.30 -0.45% 68.20
66.20
67.23 15,975,000
2,130
10,739.99 50,220,000 -1,770,000
-3.40%
CANBK 27-Dec-18 267.50 7.00 2.69% 268.50
258.15
264.99 15,424,000
7,712
40,872.06 12,120,000 1,122,000
10.20%
HINDALCO 27-Dec-18 221.10 -0.30 -0.14% 223.40
217.30
220.84 14,196,000
4,056
31,350.45 30,527,000 -1,025,500
-3.25%
BEL 27-Dec-18 82.45 -2.10 -2.48% 84.75
81.60
82.84 14,013,450
2,831
11,608.74 38,595,150 -1,841,400
-4.55%
CGPOWER 27-Dec-18 41.25 2.10 5.36% 41.65
38.25
40.11 13,920,000
1,160
5,583.31 44,376,000 948,000
2.18%
VEDL 27-Dec-18 202.10 1.15 0.57% 204.00
198.00
201.87 13,725,250
7,843
27,707.16 33,082,000 -364,000
-1.09%
DISHTV 27-Dec-18 38.10 0.40 1.06% 38.70
36.80
37.87 13,376,000
1,672
5,065.49 40,080,000 -520,000
-1.28%
RELIANCE 27-Dec-18 1,113.00 0.85 0.08% 1,117.05
1,095.70
1,109.30 12,591,500
25,183
139,677.51 44,222,000 -224,000
-0.50%
DLF 27-Dec-18 178.55 -0.90 -0.50% 181.20
176.80
179.05 12,315,000
4,926
22,050.01 24,895,000 -640,000
-2.51%
SUNPHARMA 27-Dec-18 421.70 -1.30 -0.31% 427.35
417.30
421.76 12,074,700
10,977
50,926.25 55,850,300 -500,500
-0.89%
JSWSTEEL 27-Dec-18 294.05 -5.25 -1.75% 302.20
291.70
296.56 11,937,000
7,958
35,400.37 48,526,500 13,500
0.03%
L&TFH 27-Dec-18 146.90 1.05 0.72% 148.70
144.00
146.84 11,781,000
2,618
17,299.22 16,798,500 -252,000
-1.48%
WIPRO 27-Dec-18 335.90 -4.40 -1.29% 343.70
332.50
337.53 10,994,400
4,581
37,109.40 29,100,000 -264,000
-0.90%
TATASTEEL 27-Dec-18 513.85 0.65 0.13% 519.30
508.00
514.13 10,964,374
10,334
56,371.14 32,462,356 -477,450
-1.45%
JETAIRWAYS 27-Dec-18 256.80 12.65 5.18% 267.00
240.55
256.14 10,873,200
9,061
27,850.61 5,956,800 220,800
3.85%
AUROPHARMA 27-Dec-18 728.15 -24.50 -3.26% 748.60
717.40
730.89 10,579,000
10,579
77,320.85 20,242,000 904,000
4.67%
IDFC 27-Dec-18 39.80 -0.40 -1.00% 40.35
39.30
39.86 10,045,200
761
4,004.02 104,451,600 -884,400
-0.84%
COALINDIA 27-Dec-18 249.00 3.30 1.34% 249.00
242.90
245.11 9,981,400
4,537
24,465.41 40,172,000 -1,947,000
-4.62%
JISLJALEQS 27-Dec-18 66.65 0.20 0.30% 66.85
65.00
66.17 9,594,000
1,066
6,348.35 32,877,000 -432,000
-1.30%
AXISBANK 27-Dec-18 620.15 -0.35 -0.06% 623.45
612.15
617.04 9,511,200
7,926
58,687.91 36,118,800 122,400
0.34%
INFIBEAM 27-Dec-18 46.70 -0.55 -1.16% 48.00
45.70
46.79 8,720,000
2,180
4,080.09 14,020,000 -124,000
-0.88%
ITC 27-Dec-18 276.30 -0.05 -0.02% 277.45
274.45
276.04 8,673,600
3,614
23,942.61 75,777,600 -372,000
-0.49%
APOLLOTYRE 27-Dec-18 234.40 -1.05 -0.45% 237.65
231.25
234.36 8,643,000
2,881
20,255.73 8,805,000 42,000
0.48%
NBCC 27-Dec-18 52.90 -0.95 -1.76% 54.25
52.30
53.16 8,256,000
1,376
4,388.89 34,536,000 48,000
0.14%
IDBI 27-Dec-18 61.15 -0.65 -1.05% 61.95
60.95
61.31 8,150,000
815
4,996.77 37,040,000 -260,000
-0.70%
HINDPETRO 27-Dec-18 227.40 1.80 0.80% 229.80
222.65
227.37 8,120,700
5,156
18,464.04 18,380,250 0
0.00%
ALBK 27-Dec-18 46.40 -0.05 -0.11% 47.05
46.05
46.60 8,096,000
736
3,772.74 16,346,000 -88,000
-0.54%
IBULHSGFIN 27-Dec-18 788.00 10.70 1.38% 798.10
762.15
787.11 7,928,000
15,856
62,402.08 20,179,000 -597,000
-2.87%
NIFTY 27-Dec-18 10,821.90 -3.05 -0.03% 10,837.00
10,771.30
10,808.56 7,907,700
105,436
854,708.50 21,025,875 -532,350
-2.47%
BPCL 27-Dec-18 340.50 4.75 1.41% 342.10
330.90
338.50 7,772,400
4,318
26,309.57 12,513,600 -1,800
-0.01%
SYNDIBANK 27-Dec-18 34.75 0.70 2.06% 34.75
34.10
34.43 7,632,000
848
2,627.70 22,887,000 -477,000
-2.04%
POWERGRID 27-Dec-18 185.55 2.20 1.20% 186.65
181.20
183.64 7,604,000
1,901
13,963.99 35,808,000 280,000
0.79%
AMBUJACEM 27-Dec-18 219.55 -0.40 -0.18% 225.60
218.60
221.40 7,522,500
3,009
16,654.81 17,225,000 167,500
0.98%
ARVIND 27-Dec-18 100.05 -2.45 -2.39% 102.50
99.10
100.47 7,206,000
3,603
7,239.87 5,770,000 1,092,000
23.34%
IFCI 27-Dec-18 13.65 0.25 1.87% 13.95
13.25
13.66 6,875,000
275
939.13 44,475,000 -900,000
-1.98%
DCBBANK 27-Dec-18 162.55 3.05 1.91% 163.65
156.25
159.22 6,813,000
1,514
10,847.66 3,712,500 -135,000
-3.51%
KOTAKBANK 27-Dec-18 1,259.20 -8.15 -0.64% 1,273.80
1,250.35
1,261.67 6,727,200
8,409
84,875.06 11,248,000 -408,800
-3.51%
TATAPOWER 27-Dec-18 79.40 0.50 0.63% 80.05
78.60
79.47 6,471,000
719
5,142.50 44,406,000 -315,000
-0.70%
ESCORTS 27-Dec-18 665.55 5.85 0.89% 675.55
651.45
667.34 6,333,800
5,758
42,267.98 4,536,400 79,200
1.78%
DHFL 27-Dec-18 215.00 -2.85 -1.31% 220.65
214.55
217.27 6,333,000
4,222
13,759.71 22,543,500 103,500
0.46%
ZEEL 27-Dec-18 486.95 -7.50 -1.52% 495.80
482.25
489.82 6,275,100
4,827
30,736.69 11,560,900 -838,500
-6.76%
PNB 31-Jan-19 73.40 1.35 1.87% 74.10
71.50
73.29 6,076,000
868
4,453.10 8,421,000 1,512,000
21.88%
GAIL 27-Dec-18 351.80 4.00 1.15% 354.80
342.50
348.92 5,947,410
2,230
20,751.70 18,338,292 16,002
0.09%
YESBANK 31-Jan-19 181.50 5.35 3.04% 183.20
169.75
177.90 5,941,250
3,395
10,569.48 8,370,250 1,009,750
13.72%
ADANIPOWER 27-Dec-18 52.60 0.55 1.06% 53.50
51.65
52.49 5,840,000
292
3,065.42 154,580,000 -840,000
-0.54%
SUNTV 27-Dec-18 577.00 13.60 2.41% 580.95
552.10
571.11 5,806,000
5,806
33,158.65 7,426,000 -24,000
-0.32%
TV18BRDCST 27-Dec-18 35.90 0.50 1.41% 36.55
35.15
35.89 5,669,500
667
2,034.78 45,866,000 -323,000
-0.70%
DABUR 27-Dec-18 444.10 9.10 2.09% 446.00
427.10
439.97 5,637,500
4,510
24,803.31 11,027,500 411,250
3.87%
LUPIN 27-Dec-18 844.65 -6.00 -0.71% 858.00
831.15
843.17 5,519,500
7,885
46,538.77 8,064,000 -57,400
-0.71%
IDEA 31-Jan-19 36.25 1.05 2.98% 38.00
35.60
36.76 5,472,000
456
2,011.51 21,204,000 216,000
1.03%
RCOM 31-Jan-19 15.90 0.35 2.25% 16.60
15.25
16.02 5,372,000
158
860.59 7,548,000 -238,000
-3.06%
HINDZINC 27-Dec-18 269.25 -7.50 -2.71% 277.90
268.85
273.07 5,308,800
1,659
14,496.74 5,654,400 12,800
0.23%
UPL 27-Dec-18 767.80 -7.85 -1.01% 779.10
762.10
769.18 4,988,400
4,157
38,369.78 17,052,000 166,800
0.99%
BIOCON 27-Dec-18 649.45 6.90 1.07% 659.05
639.50
651.91 4,968,900
5,521
32,392.76 5,489,100 -17,100
-0.31%
IOC 31-Jan-19 134.65 -0.05 -0.04% 135.55
132.45
134.33 4,963,000
1,418
6,666.80 5,999,000 1,088,500
22.17%
EQUITAS 27-Dec-18 118.70 -0.55 -0.46% 120.30
116.85
118.59 4,916,000
1,229
5,829.88 8,720,000 -760,000
-8.02%
PTC 27-Dec-18 87.50 0.45 0.52% 88.40
86.20
87.40 4,880,000
610
4,265.12 6,112,000 -32,000
-0.52%
CANFINHOME 27-Dec-18 278.40 11.10 4.15% 282.90
262.00
276.68 4,647,500
3,718
12,858.70 4,371,250 488,750
12.59%
ADANIPORTS 27-Dec-18 370.05 -2.85 -0.76% 372.65
368.30
370.39 4,517,500
1,807
16,732.37 18,260,000 135,000
0.74%
TITAN 27-Dec-18 932.10 -16.25 -1.71% 954.90
930.15
939.68 4,416,750
5,889
41,503.32 13,284,750 78,750
0.60%
ONGC 31-Jan-19 144.25 1.10 0.77% 148.50
140.10
145.11 4,271,250
1,139
6,198.01 6,483,750 892,500
15.96%
SOUTHBANK 31-Jan-19 15.70 -0.60 -3.68% 15.80
15.45
15.62 4,242,048
128
662.61 8,218,968 2,816,985
52.15%
NMDC 27-Dec-18 94.00 0.70 0.75% 94.50
91.80
93.63 4,242,000
707
3,971.78 19,146,000 228,000
1.21%
HDFC 27-Dec-18 1,915.40 -35.80 -1.83% 1,959.00
1,906.00
1,922.70 4,216,000
8,432
81,061.03 24,995,000 4,500
0.02%
IRB 27-Dec-18 152.20 -2.45 -1.58% 156.10
150.10
153.65 4,045,000
1,618
6,215.14 7,737,500 -200,000
-2.52%
BHARATFORG 27-Dec-18 516.45 6.70 1.31% 521.45
506.90
515.46 3,981,600
3,318
20,523.56 10,452,000 187,200
1.82%
HCLTECH 27-Dec-18 962.55 -17.50 -1.79% 969.75
952.05
961.12 3,971,800
5,674
38,173.76 9,741,900 6,300
0.06%
NHPC 27-Dec-18 26.35 0.00 0.00% 26.45
26.15
26.30 3,807,000
141
1,001.24 18,063,000 162,000
0.90%
GRASIM 27-Dec-18 847.35 11.60 1.39% 853.80
837.10
846.14 3,801,750
5,069
32,168.13 8,321,250 -375,750
-4.32%
TECHM 27-Dec-18 713.60 1.05 0.15% 718.40
707.40
712.96 3,764,400
3,137
26,838.67 12,591,600 -201,600
-1.58%
CIPLA 27-Dec-18 522.85 -5.25 -0.99% 534.20
517.05
524.88 3,744,000
3,744
19,651.51 7,894,000 6,000
0.08%
RBLBANK 27-Dec-18 578.50 -3.75 -0.64% 590.95
572.95
581.46 3,734,400
3,112
21,714.04 6,864,000 55,200
0.81%
HDFCBANK 27-Dec-18 2,100.70 -9.15 -0.43% 2,121.55
2,095.30
2,106.55 3,708,750
14,835
78,126.67 11,381,750 -379,000
-3.22%
MANAPPURAM 27-Dec-18 88.90 -0.55 -0.61% 89.50
87.25
88.44 3,648,000
608
3,226.29 11,526,000 66,000
0.58%
VOLTAS 27-Dec-18 571.60 7.60 1.35% 576.80
558.35
570.49 3,643,000
3,643
20,782.95 6,306,000 38,000
0.61%
IDFCBANK 31-Jan-19 39.10 -0.50 -1.26% 39.85
38.65
39.25 3,636,000
303
1,427.13 10,140,000 1,752,000
20.89%
M&MFIN 27-Dec-18 454.00 -0.70 -0.15% 458.00
446.55
453.12 3,631,250
2,905
16,453.92 11,257,500 -78,750
-0.69%
NATIONALUM 27-Dec-18 64.35 -0.35 -0.54% 64.90
63.85
64.38 3,504,000
438
2,255.88 23,760,000 184,000
0.78%
SUZLON 31-Jan-19 5.35 0.05 0.94% 5.45
5.30
5.39 3,344,000
44
180.24 29,032,000 1,444,000
5.23%
TATAGLOBAL 27-Dec-18 212.80 0.45 0.21% 213.60
210.00
212.04 3,222,000
1,432
6,831.93 11,551,500 425,250
3.82%
HAVELLS 27-Dec-18 712.25 5.30 0.75% 717.25
701.00
712.59 3,174,000
3,174
22,617.61 4,861,000 138,000
2.92%
TATAMTRDVR 27-Dec-18 92.00 0.60 0.66% 92.90
90.65
91.94 3,094,000
1,105
2,844.62 25,886,000 -330,400
-1.26%
PETRONET 27-Dec-18 217.35 3.70 1.73% 218.25
213.00
217.12 3,075,000
1,025
6,676.44 12,948,000 -192,000
-1.46%
HINDUNILVR 27-Dec-18 1,861.15 -0.05 -0.00% 1,868.50
1,838.15
1,855.23 3,063,600
5,106
56,836.83 10,055,400 -30,000
-0.30%
INDIANB 27-Dec-18 239.75 0.70 0.29% 241.50
235.05
238.96 2,972,000
1,486
7,101.89 3,998,000 -178,000
-4.26%
MUTHOOTFIN 27-Dec-18 473.70 -5.85 -1.22% 482.00
465.05
472.75 2,922,000
1,948
13,813.76 3,160,500 -138,000
-4.18%
TORNTPOWER 27-Dec-18 254.00 -10.45 -3.95% 265.15
253.25
258.22 2,916,000
972
7,529.70 2,139,000 51,000
2.44%
TVSMOTOR 27-Dec-18 571.35 2.90 0.51% 577.30
566.30
572.50 2,855,000
2,855
16,344.88 7,515,000 -248,000
-3.19%
KTKBANK 27-Dec-18 108.85 0.20 0.18% 109.35
107.20
108.68 2,844,000
632
3,090.86 14,391,000 108,000
0.76%
SRTRANSFIN 27-Dec-18 1,180.00 3.10 0.26% 1,210.00
1,166.00
1,191.13 2,737,200
4,562
32,603.61 3,672,600 72,600
2.02%
MCDOWELL-N 27-Dec-18 625.50 -14.40 -2.25% 645.00
624.25
632.23 2,706,250
2,165
17,109.72 9,801,250 320,000
3.38%
M&M 27-Dec-18 758.40 -1.35 -0.18% 764.45
752.10
757.67 2,659,000
2,659
20,146.45 13,193,000 -272,000
-2.02%
UJJIVAN 27-Dec-18 243.75 -2.20 -0.89% 245.05
238.80
241.91 2,644,800
1,653
6,398.04 3,230,400 -140,800
-4.18%
LT 27-Dec-18 1,417.00 -13.00 -0.91% 1,431.50
1,410.30
1,419.92 2,594,250
6,918
36,836.27 9,079,500 -296,625
-3.16%
GMRINFRA 31-Jan-19 15.85 0.25 1.60% 15.95
15.50
15.77 2,565,000
57
404.50 5,220,000 1,125,000
27.47%
INFRATEL 27-Dec-18 252.45 2.10 0.84% 253.55
248.10
251.11 2,555,100
1,503
6,416.11 9,066,100 -141,100
-1.53%
CENTURYTEX 27-Dec-18 926.50 9.85 1.07% 947.00
917.05
934.37 2,530,000
4,600
23,639.56 4,339,500 27,500
0.64%
ADANIENT 27-Dec-18 157.95 1.75 1.12% 159.00
154.70
156.76 2,520,000
630
3,950.35 22,580,000 -292,000
-1.28%
ENGINERSIN 27-Dec-18 116.20 0.85 0.74% 116.70
114.45
115.39 2,348,500
671
2,709.93 5,894,000 21,000
0.36%
ICICIBANK 31-Jan-19 353.40 1.75 0.50% 356.00
351.70
354.17 2,307,250
839
8,171.59 3,720,750 1,597,750
75.26%
BAJFINANCE 27-Dec-18 2,494.00 -2.00 -0.08% 2,518.00
2,470.10
2,495.76 2,302,750
9,211
57,471.11 6,199,000 -63,250
-1.01%
OIL 27-Dec-18 176.95 0.95 0.54% 177.50
174.80
176.27 2,273,931
669
4,008.26 12,358,764 -584,628
-4.52%
JUBLFOOD 27-Dec-18 1,250.00 -4.55 -0.36% 1,266.45
1,228.00
1,243.95 2,256,000
4,512
28,063.51 2,041,000 -129,500
-5.97%
BERGEPAINT 27-Dec-18 322.60 3.80 1.19% 324.40
315.15
321.14 2,244,000
1,020
7,206.38 2,191,200 -88,000
-3.86%
LICHSGFIN 27-Dec-18 461.95 -0.70 -0.15% 466.75
459.10
462.36 2,233,000
2,030
10,324.50 8,295,100 2,200
0.03%
NIITTECH 27-Dec-18 1,138.65 14.00 1.24% 1,144.35
1,106.90
1,132.08 2,217,750
2,957
25,106.70 1,750,500 66,000
3.92%
UBL 27-Dec-18 1,257.65 -6.20 -0.49% 1,289.90
1,250.80
1,268.48 2,188,900
3,127
27,765.76 2,214,100 61,600
2.86%
KSCL 27-Dec-18 560.00 0.85 0.15% 580.80
554.30
567.14 2,182,500
1,455
12,377.83 1,162,500 16,500
1.44%
BATAINDIA 27-Dec-18 1,088.70 9.70 0.90% 1,100.45
1,070.50
1,088.26 2,180,750
3,965
23,732.23 1,955,250 55,550
2.92%
IFCI 31-Jan-19 13.80 0.30 2.22% 13.90
13.35
13.70 2,135,000
61
292.50 3,570,000 560,000
18.60%
ASIANPAINT 27-Dec-18 1,342.00 15.35 1.16% 1,351.65
1,322.20
1,340.56 2,127,000
3,545
28,513.71 4,517,400 -144,600
-3.10%
BEML 27-Dec-18 785.00 -3.85 -0.49% 803.90
776.00
789.48 2,111,500
4,223
16,669.87 1,253,000 13,500
1.09%
IGL 27-Dec-18 253.40 -1.95 -0.76% 255.00
251.70
253.45 2,090,000
760
5,297.11 6,314,000 35,750
0.57%
GSFC 27-Dec-18 110.05 -0.90 -0.81% 111.25
108.45
110.03 1,993,500
443
2,193.45 15,273,000 -180,000
-1.16%
TCS 27-Dec-18 1,996.30 4.70 0.24% 2,000.55
1,981.00
1,991.31 1,960,250
7,841
39,034.65 11,292,750 -221,750
-1.93%
BANKNIFTY 27-Dec-18 26,862.25 -20.80 -0.08% 26,948.00
26,770.00
26,862.74 1,924,000
96,200
516,839.12 1,429,720 -11,540
-0.80%
MARICO 27-Dec-18 373.90 -1.10 -0.29% 378.75
371.10
373.71 1,903,200
732
7,112.45 8,871,200 -221,000
-2.43%
MINDTREE 27-Dec-18 868.00 5.85 0.68% 876.50
853.70
866.96 1,902,600
3,171
16,494.78 2,154,600 -39,600
-1.80%
SREINFRA 27-Dec-18 32.60 0.10 0.31% 32.80
32.10
32.48 1,827,000
261
593.41 11,543,000 35,000
0.30%
SBIN 31-Jan-19 291.10 0.20 0.07% 292.85
288.75
290.98 1,776,000
592
5,167.80 3,582,000 399,000
12.54%
GLENMARK 27-Dec-18 668.85 -11.50 -1.69% 686.25
661.80
673.90 1,760,000
1,760
11,860.64 3,862,000 -179,000
-4.43%
RAYMOND 27-Dec-18 852.50 -14.40 -1.66% 864.00
847.05
852.59 1,755,200
2,194
14,964.66 3,790,400 -15,200
-0.40%
SAIL 31-Jan-19 51.70 -0.20 -0.39% 52.45
51.10
51.63 1,752,000
146
904.56 4,512,000 516,000
12.91%
STAR 27-Dec-18 462.15 -1.65 -0.36% 471.70
457.50
464.42 1,735,200
2,169
8,058.62 3,748,800 -11,200
-0.30%
BHEL 31-Jan-19 66.95 -0.10 -0.15% 68.20
66.20
67.19 1,710,000
228
1,148.95 5,520,000 195,000
3.66%
HEXAWARE 27-Dec-18 328.85 -3.20 -0.96% 335.20
325.55
330.21 1,708,500
1,139
5,641.64 3,151,500 36,000
1.16%
TATAMOTORS 31-Jan-19 168.30 0.05 0.03% 169.75
166.50
168.41 1,694,000
847
2,852.87 3,474,000 108,000
3.21%
GODREJCP 27-Dec-18 825.20 15.95 1.97% 830.45
803.25
822.58 1,641,000
2,735
13,498.54 4,749,000 -82,800
-1.71%
CADILAHC 27-Dec-18 347.40 -3.80 -1.08% 352.35
345.35
348.50 1,630,400
1,019
5,681.94 8,475,200 115,200
1.38%
ACC 27-Dec-18 1,498.40 -9.95 -0.66% 1,544.65
1,493.10
1,513.65 1,624,000
4,060
24,581.68 1,322,000 -70,400
-5.06%
CAPF 27-Dec-18 538.00 -8.35 -1.53% 548.70
529.30
539.66 1,603,200
2,004
8,651.83 6,267,200 4,000
0.06%
JPASSOCIAT 31-Jan-19 7.10 0.10 1.43% 7.25
7.10
7.15 1,595,000
29
114.04 8,910,000 990,000
12.50%
JUSTDIAL 27-Dec-18 492.50 -1.25 -0.25% 497.30
488.10
492.20 1,593,200
1,138
7,841.73 2,244,200 -75,600
-3.26%
KPIT 27-Dec-18 216.15 -2.65 -1.21% 218.45
214.90
216.67 1,590,750
707
3,446.68 5,674,500 -173,250
-2.96%
INDUSINDBK 27-Dec-18 1,613.00 -2.35 -0.15% 1,619.00
1,594.90
1,606.73 1,540,800
5,136
24,756.50 5,121,300 103,500
2.06%
DIVISLAB 27-Dec-18 1,498.00 -28.00 -1.83% 1,532.00
1,482.40
1,501.73 1,516,000
3,790
22,766.23 3,575,200 -91,200
-2.49%
COLPAL 27-Dec-18 1,308.20 10.15 0.78% 1,318.50
1,296.75
1,309.28 1,486,800
2,124
19,466.38 1,552,600 56,000
3.74%
FEDERALBNK 31-Jan-19 92.00 2.05 2.28% 92.00
89.05
90.83 1,456,000
208
1,322.48 1,232,000 42,000
3.53%
RELCAPITAL 31-Jan-19 220.35 1.85 0.85% 226.55
215.10
220.77 1,443,000
962
3,185.71 1,029,000 396,000
62.56%
MOTHERSUMI 31-Jan-19 166.90 4.35 2.68% 179.75
164.40
170.09 1,427,850
501
2,428.63 567,150 213,750
60.48%
EXIDEIND 27-Dec-18 258.10 0.40 0.16% 260.40
255.00
258.02 1,424,000
712
3,674.20 5,346,000 -42,000
-0.78%
SRF 27-Dec-18 2,194.30 5.90 0.27% 2,225.00
2,176.15
2,201.04 1,409,500
2,819
31,023.66 598,500 19,500
3.37%
RPOWER 31-Jan-19 28.35 -0.05 -0.18% 29.30
28.30
28.72 1,392,000
87
399.78 5,248,000 432,000
8.97%
PCJEWELLER 31-Jan-19 81.25 4.10 5.31% 86.65
78.00
81.56 1,378,000
212
1,123.90 936,000 149,500
19.01%
RECLTD 31-Jan-19 104.40 2.15 2.10% 105.40
102.00
103.87 1,314,000
219
1,364.85 2,622,000 336,000
14.70%
HEROMOTOCO 27-Dec-18 3,312.00 -15.10 -0.45% 3,356.00
3,279.25
3,310.92 1,309,000
6,545
43,339.94 1,286,800 -63,000
-4.67%
NTPC 31-Jan-19 142.50 1.15 0.81% 143.20
139.50
140.91 1,288,000
322
1,814.92 4,068,000 540,000
15.31%
MRPL 27-Dec-18 73.05 -1.20 -1.62% 74.95
72.60
73.68 1,174,500
261
865.37 4,090,500 49,500
1.22%
PFC 31-Jan-19 90.65 4.15 4.80% 93.15
87.75
90.82 1,165,600
188
1,058.60 2,157,600 111,600
5.45%
INDIGO 27-Dec-18 1,067.30 1.90 0.18% 1,074.50
1,054.95
1,064.98 1,161,600
1,936
12,370.81 2,732,400 -114,600
-4.03%
DRREDDY 27-Dec-18 2,604.00 -3.60 -0.14% 2,615.70
2,572.90
2,593.60 1,109,750
4,439
28,782.48 3,669,750 -61,000
-1.64%
ICICIPRULI 27-Dec-18 311.35 -4.90 -1.55% 314.30
309.70
311.93 1,088,100
837
3,394.11 3,751,800 57,200
1.55%
WOCKPHARMA 27-Dec-18 513.65 -0.45 -0.09% 520.95
506.55
513.54 1,084,500
1,205
5,569.34 3,283,200 -14,400
-0.44%
TATAELXSI 27-Dec-18 1,041.80 10.90 1.06% 1,046.60
1,018.70
1,038.08 1,061,600
2,654
11,020.26 1,260,000 48,000
3.96%
GODREJIND 27-Dec-18 543.00 -6.15 -1.12% 554.20
537.40
546.97 1,032,000
688
5,644.73 2,040,000 43,500
2.18%
CHENNPETRO 27-Dec-18 280.10 5.85 2.13% 280.50
271.00
277.91 1,020,000
680
2,834.68 810,000 16,500
2.08%
BALKRISIND 27-Dec-18 936.15 2.00 0.21% 946.10
919.25
933.79 1,017,600
1,272
9,502.25 2,276,800 -26,400
-1.15%
APOLLOHOSP 27-Dec-18 1,247.25 23.10 1.89% 1,263.90
1,217.90
1,248.50 1,010,000
2,020
12,609.85 1,015,500 -31,000
-2.96%
TATACOMM 27-Dec-18 536.40 8.95 1.70% 547.80
527.10
537.35 1,008,800
1,261
5,420.79 2,470,400 5,600
0.23%
NBCC 31-Jan-19 53.05 -0.35 -0.66% 54.50
52.45
53.22 1,008,000
126
536.46 2,704,000 216,000
8.68%
POWERGRID 31-Jan-19 185.25 1.60 0.87% 186.00
181.35
183.44 1,008,000
252
1,849.08 2,660,000 548,000
25.95%
PEL 27-Dec-18 2,136.80 -47.70 -2.18% 2,219.75
2,131.15
2,180.23 985,728
3,264
21,491.14 2,989,498 70,366
2.41%
NCC 31-Jan-19 83.00 -0.45 -0.54% 84.70
81.40
82.73 984,000
123
814.06 1,208,000 240,000
24.79%
SYNDIBANK 31-Jan-19 34.80 0.55 1.61% 34.90
34.35
34.60 975,000
65
337.35 2,235,000 150,000
7.19%
CEATLTD 27-Dec-18 1,311.50 10.00 0.77% 1,324.70
1,277.00
1,308.41 964,250
2,755
12,616.34 780,850 3,500
0.45%
ASHOKLEY 31-Jan-19 104.75 -0.50 -0.48% 105.80
103.80
104.59 940,000
235
983.15 2,568,000 204,000
8.63%
MFSL 27-Dec-18 431.25 -14.30 -3.21% 443.90
427.00
433.59 937,200
781
4,063.61 2,221,200 -13,200
-0.59%
TV18BRDCST 31-Jan-19 36.15 0.55 1.54% 36.75
35.40
36.01 936,000
72
337.05 2,327,000 325,000
16.23%
MARUTI 27-Dec-18 7,690.05 -0.25 -0.00% 7,701.10
7,562.45
7,631.18 926,325
12,351
70,689.53 1,950,450 -64,350
-3.19%
BHARATFIN 27-Dec-18 1,018.90 1.65 0.16% 1,020.35
1,007.30
1,014.59 913,500
1,827
9,268.28 5,026,500 -194,500
-3.73%
BAJAJ-AUTO 27-Dec-18 2,822.65 -25.15 -0.88% 2,844.10
2,796.50
2,821.12 900,250
3,601
25,397.13 2,178,250 -37,250
-1.68%
VGUARD 27-Dec-18 216.00 -2.05 -0.94% 218.25
215.45
216.65 897,000
299
1,943.35 3,333,000 -78,000
-2.29%
ADANIPOWER 31-Jan-19 53.05 1.05 2.02% 53.35
53.05
52.86 860,000
43
454.60 18,460,000 160,000
0.87%
BEL 31-Jan-19 82.45 -2.05 -2.43% 84.00
81.75
82.81 810,000
135
670.76 2,430,000 300,000
14.08%
BANKBARODA 31-Jan-19 112.05 -0.70 -0.62% 113.85
111.70
112.62 800,000
200
900.96 2,136,000 160,000
8.10%
SIEMENS 27-Dec-18 970.70 6.90 0.72% 977.55
955.60
968.78 794,000
1,588
7,692.11 2,248,500 -40,500
-1.77%
PIDILITIND 27-Dec-18 1,171.45 4.90 0.42% 1,184.90
1,160.70
1,175.99 793,000
1,586
9,325.60 3,128,000 41,000
1.33%
REPCOHOME 27-Dec-18 351.95 4.90 1.41% 358.00
343.30
350.35 792,900
881
2,777.93 1,607,400 -60,300
-3.62%
HINDPETRO 31-Jan-19 225.00 -0.30 -0.13% 228.00
221.40
225.26 745,500
355
1,679.31 1,432,200 264,600
22.66%
BPCL 31-Jan-19 336.30 1.45 0.43% 338.85
328.40
335.33 743,400
413
2,492.84 822,600 365,400
79.92%
JSWSTEEL 31-Jan-19 295.50 -5.20 -1.73% 303.50
293.50
298.28 742,500
495
2,214.73 1,306,500 192,000
17.23%
CESC 27-Dec-18 702.00 -2.60 -0.37% 712.95
696.20
704.50 680,350
1,237
4,793.07 1,104,950 -9,350
-0.84%
JINDALSTEL 31-Jan-19 157.85 -2.45 -1.53% 163.40
156.00
159.49 675,000
300
1,076.56 834,750 155,250
22.85%
NHPC 31-Jan-19 26.30 0.00 0.00% 26.35
26.20
26.24 675,000
25
177.12 1,134,000 162,000
16.67%
ULTRACEMCO 27-Dec-18 4,004.00 31.75 0.80% 4,049.00
3,980.00
4,018.79 666,000
3,330
26,765.14 1,992,800 -18,200
-0.91%
DISHTV 31-Jan-19 37.80 0.00 0.00% 38.55
36.95
38.07 648,000
81
246.69 19,632,000 184,000
0.95%
DHFL 31-Jan-19 210.95 -2.75 -1.29% 216.60
210.55
213.70 643,500
429
1,375.16 1,674,000 153,000
10.06%
MCX 27-Dec-18 727.25 -1.35 -0.19% 735.00
721.50
728.40 641,200
916
4,670.50 2,385,600 -13,300
-0.55%
TORNTPHARM 27-Dec-18 1,791.00 11.55 0.65% 1,806.00
1,757.00
1,779.95 611,000
1,222
10,875.49 359,000 10,500
3.01%
COALINDIA 31-Jan-19 246.60 1.25 0.51% 247.35
242.30
243.99 591,800
269
1,443.93 2,692,800 99,000
3.82%
KAJARIACER 27-Dec-18 449.00 -2.55 -0.56% 458.05
444.00
450.77 585,000
585
2,637.00 2,013,000 3,000
0.15%
TATACHEM 27-Dec-18 686.05 -5.55 -0.80% 695.95
682.65
687.93 583,500
778
4,014.07 2,516,250 -24,000
-0.94%
BANKINDIA 31-Jan-19 88.50 1.50 1.72% 89.00
86.95
88.13 582,000
97
512.92 1,038,000 90,000
9.49%
CONCOR 27-Dec-18 654.05 3.35 0.51% 655.30
644.10
651.88 555,000
444
3,617.93 3,463,750 100,000
2.97%
CHOLAFIN 27-Dec-18 1,231.85 -11.15 -0.90% 1,253.90
1,225.00
1,238.30 551,500
1,103
6,829.22 968,500 34,500
3.69%
RELINFRA 31-Jan-19 293.65 4.90 1.70% 314.20
287.50
299.35 546,000
420
1,634.45 525,200 135,200
34.67%
ORIENTBANK 31-Jan-19 90.10 2.15 2.44% 91.45
87.35
89.67 546,000
78
489.60 448,000 84,000
23.08%
AUROPHARMA 31-Jan-19 731.45 -23.35 -3.09% 751.60
721.20
733.56 539,000
539
3,953.89 380,000 110,000
40.74%
BHARTIARTL 31-Jan-19 320.70 15.10 4.94% 334.35
309.05
320.83 530,400
312
1,701.68 999,600 147,900
17.37%
HDFC 31-Jan-19 1,925.20 -34.15 -1.74% 1,966.20
1,916.20
1,926.09 522,000
1,044
10,054.19 959,000 279,000
41.03%
UNIONBANK 31-Jan-19 78.45 0.95 1.23% 79.75
77.65
78.57 518,000
74
406.99 805,000 91,000
12.75%
NMDC 31-Jan-19 93.95 0.65 0.70% 94.30
93.05
93.88 510,000
85
478.79 1,230,000 204,000
19.88%
CASTROLIND 27-Dec-18 149.75 2.00 1.35% 149.95
147.05
149.05 501,200
179
747.04 6,070,400 -25,200
-0.41%
SUNPHARMA 31-Jan-19 423.10 -2.05 -0.48% 429.00
419.45
423.61 499,400
454
2,115.51 2,825,900 28,600
1.02%
JETAIRWAYS 31-Jan-19 247.65 10.70 4.52% 258.00
240.15
249.56 488,400
222
1,218.85 594,000 169,400
39.90%
INDIACEM 31-Jan-19 94.00 1.75 1.90% 95.55
93.00
94.49 477,000
106
450.72 522,000 4,500
0.87%
INFY 31-Jan-19 710.70 8.55 1.22% 717.80
700.10
710.14 447,600
373
3,178.59 1,101,600 36,000
3.38%
CANBK 31-Jan-19 268.90 7.60 2.91% 269.50
259.90
265.98 446,000
223
1,186.27 454,000 96,000
26.82%
NIFTY 31-Jan-19 10,873.40 2.60 0.02% 10,883.70
10,820.05
10,857.42 426,975
5,693
46,358.47 1,402,125 179,700
14.70%
INFIBEAM 31-Jan-19 46.20 -0.45 -0.96% 47.25
45.65
46.43 420,000
105
195.01 412,000 76,000
22.62%
VEDL 31-Jan-19 203.35 1.25 0.62% 204.45
199.95
202.73 418,600
182
848.63 982,100 -23,000
-2.29%
PVR 27-Dec-18 1,561.00 20.10 1.30% 1,563.50
1,526.30
1,550.77 408,800
1,022
6,339.55 1,209,600 -12,800
-1.05%
DLF 31-Jan-19 179.90 -0.55 -0.30% 181.80
177.85
179.79 408,200
157
733.90 304,200 28,600
10.38%
AXISBANK 31-Jan-19 622.50 -0.95 -0.15% 626.15
615.55
619.96 396,000
330
2,455.04 1,537,200 206,400
15.51%
KOTAKBANK 31-Jan-19 1,264.00 -8.30 -0.65% 1,277.45
1,256.00
1,266.76 393,600
492
4,985.97 663,200 58,400
9.66%
CUMMINSIND 27-Dec-18 812.00 -4.15 -0.51% 820.00
805.00
811.95 385,000
550
3,126.01 1,708,700 -7,000
-0.41%
HINDALCO 31-Jan-19 221.95 -0.50 -0.22% 224.05
219.95
221.51 374,500
107
829.55 1,085,000 101,500
10.32%
NATIONALUM 31-Jan-19 64.35 -0.45 -0.69% 64.70
64.15
64.44 368,000
46
237.14 1,616,000 224,000
16.09%
WIPRO 31-Jan-19 337.00 -3.90 -1.14% 344.50
333.90
338.39 364,800
152
1,234.45 314,400 28,800
10.08%
DALMIABHA 27-Dec-18 2,373.45 -12.30 -0.52% 2,434.95
2,283.15
2,351.91 355,200
0
8,353.98 300,900 0
0.00%
RELIANCE 31-Jan-19 1,118.95 0.60 0.05% 1,122.50
1,102.10
1,114.84 339,000
678
3,779.31 1,998,000 57,000
2.94%
AMARAJABAT 27-Dec-18 735.15 3.25 0.44% 741.55
727.70
736.09 334,600
478
2,462.96 1,159,200 -39,200
-3.27%
IDBI 31-Jan-19 61.50 -0.50 -0.81% 62.20
61.45
61.65 330,000
33
203.45 710,000 50,000
7.58%
IDFC 31-Jan-19 39.75 -0.60 -1.49% 40.55
39.65
40.12 330,000
25
132.40 2,428,800 316,800
15.00%
ITC 31-Jan-19 277.40 -0.40 -0.14% 278.60
276.40
277.45 328,800
137
912.26 2,040,000 216,000
11.84%
AJANTPHARM 27-Dec-18 1,098.80 15.45 1.43% 1,108.95
1,078.05
1,096.89 319,500
639
3,504.56 565,500 17,000
3.10%
CGPOWER 31-Jan-19 41.85 2.40 6.08% 41.90
38.50
40.09 312,000
26
125.08 684,000 60,000
9.62%
L&TFH 31-Jan-19 147.85 1.40 0.96% 148.90
144.95
147.54 306,000
68
451.47 1,224,000 103,500
9.24%
GODFRYPHLP 27-Dec-18 922.00 -0.75 -0.08% 935.15
911.90
922.82 298,900
427
2,758.31 445,900 -11,900
-2.60%
CANFINHOME 31-Jan-19 279.45 13.45 5.06% 283.00
266.90
276.81 298,800
166
827.11 147,600 43,200
41.38%
RAMCOCEM 27-Dec-18 632.00 5.90 0.94% 638.00
622.30
628.99 272,000
340
1,710.85 588,800 22,400
3.95%
VOLTAS 31-Jan-19 563.15 4.40 0.79% 569.75
558.20
563.99 271,000
271
1,528.41 617,000 198,000
47.26%
JISLJALEQS 31-Jan-19 67.00 0.50 0.75% 67.20
65.70
66.47 270,000
30
179.47 702,000 27,000
4.00%
ARVIND 31-Jan-19 100.70 -2.15 -2.09% 102.40
99.80
100.69 268,000
134
269.85 326,000 98,000
42.98%
APOLLOTYRE 31-Jan-19 236.40 0.25 0.11% 238.50
232.80
234.94 264,000
88
620.24 231,000 60,000
35.09%
TATAMTRDVR 31-Jan-19 92.50 0.70 0.76% 93.30
91.25
92.50 262,200
69
242.54 885,400 87,400
10.95%
BRITANNIA 27-Dec-18 3,149.00 -4.00 -0.13% 3,181.70
3,105.05
3,153.08 259,400
1,297
8,179.09 2,787,400 -10,400
-0.37%
YESBANK 28-Feb-19 183.40 6.75 3.82% 184.00
170.85
178.70 253,750
145
453.45 320,250 24,500
8.28%
MGL 27-Dec-18 875.35 -3.30 -0.38% 887.00
871.80
878.66 252,000
420
2,214.22 925,200 -6,000
-0.64%
TATASTEEL 31-Jan-19 516.15 0.45 0.09% 531.90
510.75
516.58 242,969
229
1,255.13 1,305,030 50,928
4.06%
BAJAJFINSV 27-Dec-18 6,177.00 10.55 0.17% 6,211.00
6,100.05
6,159.32 240,000
1,920
14,782.37 607,500 -12,875
-2.08%
PNB 28-Feb-19 73.80 1.20 1.65% 74.20
72.90
73.77 203,000
29
149.75 896,000 147,000
19.63%
RBLBANK 31-Jan-19 578.50 -2.00 -0.34% 589.30
572.60
579.66 190,800
159
1,105.99 387,600 78,000
25.19%
LUPIN 31-Jan-19 850.55 -2.80 -0.33% 860.05
836.00
846.82 185,500
265
1,570.85 219,800 12,600
6.08%
HCLTECH 31-Jan-19 966.45 -18.60 -1.89% 972.05
957.00
964.26 179,200
256
1,727.95 170,800 72,800
74.29%
ENGINERSIN 31-Jan-19 116.90 1.90 1.65% 116.90
114.95
115.67 176,300
43
203.93 246,000 65,600
36.36%
IBULHSGFIN 31-Jan-19 784.60 9.10 1.17% 796.00
761.45
786.20 166,500
333
1,309.02 512,500 8,000
1.59%
SOUTHBANK 28-Feb-19 15.80 -0.95 -5.67% 15.80
15.65
15.74 165,705
5
26.08 331,410 132,564
66.67%
GSFC 31-Jan-19 110.90 -0.70 -0.63% 111.35
109.30
110.75 155,100
33
171.77 329,000 89,300
37.25%
KTKBANK 31-Jan-19 109.70 1.05 0.97% 109.70
108.40
109.03 155,100
33
169.11 347,800 9,400
2.78%
TITAN 31-Jan-19 937.00 -15.75 -1.65% 958.50
936.00
943.90 146,250
195
1,380.45 621,000 67,500
12.20%
LT 31-Jan-19 1,423.00 -13.65 -0.95% 1,438.30
1,417.80
1,425.41 145,500
388
2,073.97 537,000 35,250
7.03%
DABUR 31-Jan-19 446.00 9.10 2.08% 448.15
432.15
441.75 140,000
112
618.45 198,750 31,250
18.66%
AMBUJACEM 31-Jan-19 220.75 -0.55 -0.25% 228.40
220.00
221.89 137,500
55
305.10 257,500 67,500
35.53%
GAIL 31-Jan-19 348.35 3.30 0.96% 351.00
340.30
346.12 136,017
51
470.78 400,050 37,338
10.29%
RCOM 28-Feb-19 16.25 0.95 6.21% 16.45
16.25
16.30 136,000
4
22.17 340,000 136,000
66.67%
SBIN 28-Feb-19 292.45 0.55 0.19% 293.95
290.75
292.58 135,000
45
394.98 213,000 63,000
42.00%
SUNTV 31-Jan-19 578.25 12.55 2.22% 582.95
561.85
574.72 130,000
130
747.14 170,000 -3,000
-1.73%
BIOCON 31-Jan-19 652.00 5.35 0.83% 662.45
643.95
653.99 125,100
139
818.14 179,100 24,300
15.70%
ESCORTS 31-Jan-19 669.35 5.75 0.87% 677.90
655.65
670.76 121,000
110
811.62 116,600 9,900
9.28%
TCS 31-Jan-19 2,002.20 3.20 0.16% 2,006.00
1,988.45
1,997.32 118,500
474
2,366.82 278,000 36,000
14.88%
ALBK 31-Jan-19 46.95 0.50 1.08% 46.95
46.30
46.68 117,000
9
54.62 533,000 13,000
2.50%
ADANIPORTS 31-Jan-19 372.15 -1.70 -0.45% 374.10
370.20
372.43 115,000
46
428.29 447,500 17,500
4.07%
BEL 28-Feb-19 82.10 -2.30 -2.73% 83.60
81.60
82.80 114,000
19
94.39 450,000 78,000
20.97%
ONGC 28-Feb-19 144.55 1.65 1.15% 146.50
140.50
145.07 112,500
30
163.20 213,750 67,500
46.15%
PETRONET 31-Jan-19 217.85 3.15 1.47% 218.90
217.20
218.55 111,000
37
242.59 384,000 84,000
28.00%
OIL 31-Jan-19 174.30 1.25 0.72% 174.30
172.40
173.17 108,768
32
188.35 832,755 27,192
3.38%
HDFCBANK 31-Jan-19 2,108.00 -9.95 -0.47% 2,128.50
2,103.90
2,112.82 108,250
433
2,287.13 330,000 22,750
7.40%
IDFCBANK 28-Feb-19 39.35 -0.25 -0.63% 39.55
38.95
39.28 108,000
9
42.42 672,000 12,000
1.82%
IDEA 28-Feb-19 36.60 0.80 2.23% 37.35
36.50
36.99 96,000
8
35.51 132,000 36,000
37.50%
PFC 28-Feb-19 91.00 4.60 5.32% 92.30
88.30
89.66 93,000
15
83.38 179,800 12,400
7.41%
HINDZINC 31-Jan-19 269.65 -5.35 -1.95% 276.40
268.00
269.72 92,800
29
250.30 153,600 54,400
54.84%
MARICO 31-Jan-19 374.50 -2.25 -0.60% 377.50
374.35
375.99 91,000
35
342.15 124,800 23,400
23.08%
INFRATEL 31-Jan-19 253.90 2.15 0.85% 254.40
250.55
252.71 90,000
45
227.44 168,000 -6,000
-3.45%
MANAPPURAM 31-Jan-19 89.00 -0.90 -1.00% 89.00
87.80
88.26 90,000
15
79.43 222,000 24,000
12.12%
UPL 31-Jan-19 771.80 -7.65 -0.98% 780.55
767.05
772.45 90,000
75
695.21 308,400 10,800
3.63%
HINDUNILVR 31-Jan-19 1,869.55 -0.90 -0.05% 1,875.00
1,850.00
1,865.53 88,800
148
1,656.59 397,800 21,600
5.74%
IOC 28-Feb-19 134.50 0.85 0.64% 134.70
132.65
134.10 84,000
24
112.64 318,500 -14,000
-4.21%
RECLTD 28-Feb-19 102.95 2.30 2.29% 104.45
102.15
103.17 84,000
14
86.66 252,000 30,000
13.51%
EICHERMOT 27-Dec-18 23,732.70 331.10 1.41% 23,789.95
23,189.90
23,592.36 83,100
3,324
19,605.25 247,725 -2,550
-1.02%
CIPLA 31-Jan-19 525.35 -6.10 -1.15% 536.50
520.00
525.85 82,000
82
431.20 192,000 16,000
9.09%
SUZLON 28-Feb-19 5.30 0.00 0.00% 0.00
0.00
5.35 76,000
1
4.07 608,000 0
0.00%
ZEEL 31-Jan-19 489.60 -7.35 -1.48% 496.35
485.00
490.29 75,400
58
369.68 166,400 7,800
4.92%
AXISBANK 28-Feb-19 626.45 1.25 0.20% 627.20
618.95
622.20 74,400
62
462.92 84,000 69,600
483.33%
IRB 31-Jan-19 152.80 1.80 1.19% 155.75
151.75
153.94 73,600
23
113.30 105,600 9,600
10.00%
DRREDDY 31-Jan-19 2,616.80 -5.05 -0.19% 2,621.40
2,587.00
2,607.37 73,500
294
1,916.42 236,000 27,500
13.19%
ASHOKLEY 28-Feb-19 105.70 0.70 0.67% 106.05
104.50
105.19 72,000
18
75.74 552,000 32,000
6.15%
BHARATFORG 31-Jan-19 518.00 6.30 1.23% 523.50
510.00
518.22 72,000
60
373.12 96,000 -15,600
-13.98%
SAIL 28-Feb-19 51.80 -0.10 -0.19% 52.25
51.55
51.95 72,000
6
37.40 300,000 24,000
8.70%
M&M 31-Jan-19 760.90 -2.70 -0.35% 767.60
757.05
760.56 71,000
71
540.00 421,000 9,000
2.18%
CADILAHC 31-Jan-19 349.45 -4.15 -1.17% 352.25
348.05
350.00 70,400
44
246.40 105,600 33,600
46.67%
FEDERALBNK 28-Feb-19 90.95 -0.05 -0.05% 91.40
90.65
91.60 70,000
10
64.12 112,000 35,000
45.45%
TVSMOTOR 31-Jan-19 570.25 2.85 0.50% 575.40
566.15
571.34 70,000
70
399.94 66,000 10,000
17.86%
TECHM 31-Jan-19 716.85 1.05 0.15% 721.25
712.20
716.06 68,400
57
489.79 204,000 34,800
20.57%
MRPL 31-Jan-19 73.70 -0.65 -0.87% 74.75
73.05
73.90 63,000
9
46.56 161,000 21,000
15.00%
MCDOWELL-N 31-Jan-19 629.00 -14.60 -2.27% 647.00
629.00
633.19 61,250
49
387.83 116,250 23,750
25.68%
MOTHERSUMI 28-Feb-19 167.75 4.55 2.79% 177.45
165.90
170.03 59,850
21
101.76 48,450 5,700
13.33%
TATACHEM 31-Jan-19 690.20 -5.45 -0.78% 695.50
688.10
688.69 59,250
79
408.05 70,500 34,500
95.83%
HINDPETRO 28-Feb-19 222.95 5.60 2.58% 223.85
220.80
222.60 58,800
28
130.89 184,800 39,900
27.54%
JUBLFOOD 31-Jan-19 1,250.20 -1.95 -0.16% 1,261.95
1,234.80
1,244.77 58,000
116
721.97 84,500 18,000
27.07%
ASIANPAINT 31-Jan-19 1,349.00 16.00 1.20% 1,357.90
1,329.20
1,348.55 53,400
89
720.13 136,200 21,600
18.85%
BANKNIFTY 31-Jan-19 26,964.00 -9.30 -0.03% 27,040.00
26,869.00
26,962.95 52,960
2,648
14,279.58 97,940 15,580
18.92%
PCJEWELLER 28-Feb-19 80.50 6.00 8.05% 80.70
80.00
81.98 52,000
8
42.63 78,000 13,000
20.00%
UJJIVAN 31-Jan-19 243.00 -3.60 -1.46% 244.00
240.80
242.72 51,200
32
124.27 83,200 0
0.00%
KSCL 31-Jan-19 550.75 4.20 0.77% 569.00
549.50
559.97 51,000
34
285.58 132,000 12,000
10.00%
LICHSGFIN 31-Jan-19 464.75 -0.70 -0.15% 468.55
462.70
464.57 48,400
44
224.85 143,000 20,900
17.12%
INDIANB 31-Jan-19 241.75 1.90 0.79% 242.75
237.00
240.13 48,000
24
115.26 166,000 18,000
12.16%
NTPC 28-Feb-19 141.60 1.00 0.71% 142.25
139.15
139.99 48,000
12
67.20 172,000 24,000
16.22%
SREINFRA 31-Jan-19 32.65 0.30 0.93% 32.80
32.60
32.68 48,000
4
15.69 204,000 48,000
30.77%
JUSTDIAL 31-Jan-19 486.30 1.20 0.25% 489.40
482.00
485.21 47,600
34
230.96 212,800 14,000
7.04%
M&MFIN 31-Jan-19 456.65 -1.25 -0.27% 459.10
450.00
455.72 47,500
38
216.47 130,000 8,750
7.22%
TATAGLOBAL 31-Jan-19 213.15 0.00 0.00% 214.10
212.00
213.18 47,250
21
100.73 184,500 20,250
12.33%
BHEL 28-Feb-19 66.70 0.45 0.68% 67.90
66.70
67.23 45,000
6
30.25 615,000 30,000
5.13%
KAJARIACER 31-Jan-19 449.05 -9.45 -2.06% 452.00
448.00
450.36 44,200
34
199.06 72,800 27,300
60.00%
MUTHOOTFIN 31-Jan-19 467.75 -3.75 -0.80% 475.70
460.10
467.26 43,500
29
203.26 180,000 7,500
4.35%
NIITTECH 31-Jan-19 1,145.75 13.75 1.21% 1,149.20
1,125.40
1,137.53 42,750
57
486.29 87,000 30,000
52.63%
BERGEPAINT 31-Jan-19 321.10 4.75 1.50% 323.60
320.85
321.64 41,800
19
134.45 66,000 26,400
66.67%
INDUSINDBK 31-Jan-19 1,616.20 2.30 0.14% 1,616.20
1,596.95
1,605.56 41,400
138
664.70 198,300 14,700
8.01%
IGL 31-Jan-19 254.45 -1.15 -0.45% 254.95
252.65
253.84 41,250
15
104.71 101,750 11,000
12.12%
CENTURYTEX 31-Jan-19 930.00 11.75 1.28% 949.60
925.70
939.86 40,800
68
383.46 28,800 10,200
54.84%
SRTRANSFIN 31-Jan-19 1,187.00 8.30 0.70% 1,209.15
1,172.05
1,192.31 40,800
68
486.46 43,200 15,600
56.52%
PAGEIND 27-Dec-18 24,200.00 -140.15 -0.58% 24,638.55
24,064.70
24,343.71 40,550
1,622
9,871.37 135,950 500
0.37%
BAJFINANCE 31-Jan-19 2,504.05 -1.30 -0.05% 2,529.25
2,488.75
2,511.01 40,500
162
1,016.96 143,750 13,000
9.94%
DIVISLAB 31-Jan-19 1,506.00 -24.55 -1.60% 1,525.55
1,488.05
1,505.09 40,400
101
608.06 45,200 4,000
9.71%
NESTLEIND 27-Dec-18 11,010.00 -5.15 -0.05% 11,200.00
10,958.05
11,066.75 38,300
766
4,238.57 271,450 450
0.17%
DCBBANK 31-Jan-19 162.75 3.90 2.46% 162.75
156.70
160.89 36,000
8
57.92 144,000 -4,500
-3.03%
TATAPOWER 31-Jan-19 79.95 1.45 1.85% 80.10
79.35
79.86 36,000
4
28.75 828,000 27,000
3.37%
ICICIBANK 28-Feb-19 354.00 2.30 0.65% 357.35
354.00
355.77 35,750
13
127.19 66,000 11,000
20.00%
COALINDIA 28-Feb-19 245.65 2.10 0.86% 245.65
241.10
242.43 35,200
16
85.34 264,000 17,600
7.14%
SIEMENS 31-Jan-19 971.05 11.95 1.25% 972.65
960.05
966.33 35,200
64
340.15 40,700 13,200
48.00%
BEML 31-Jan-19 788.05 -3.25 -0.41% 803.00
779.00
795.07 35,000
50
278.27 37,100 7,700
26.19%
COLPAL 31-Jan-19 1,306.00 8.55 0.66% 1,312.00
1,299.00
1,306.82 32,900
47
429.94 49,700 23,800
91.89%
EQUITAS 31-Jan-19 119.20 -0.90 -0.75% 120.35
118.95
119.59 32,000
8
38.27 188,000 -4,000
-2.08%
NBCC 28-Feb-19 53.20 -0.80 -1.48% 53.20
53.20
53.20 32,000
4
17.02 120,000 24,000
25.00%
RAYMOND 31-Jan-19 856.30 -14.55 -1.67% 864.00
851.80
857.48 32,000
40
274.39 76,800 13,600
21.52%
TATAMOTORS 28-Feb-19 169.60 0.60 0.36% 170.45
168.00
169.13 32,000
16
54.12 300,000 12,000
4.17%
BATAINDIA 31-Jan-19 1,085.00 8.65 0.80% 1,095.00
1,073.40
1,085.32 31,900
58
346.22 107,800 7,150
7.10%
NIFTY 28-Feb-19 10,900.00 0.60 0.01% 10,906.55
10,851.00
10,887.32 31,725
423
3,454.00 157,125 10,875
7.44%
HEROMOTOCO 31-Jan-19 3,326.25 -13.90 -0.42% 3,369.00
3,295.30
3,324.19 30,800
154
1,023.85 52,000 800
1.56%
VGUARD 31-Jan-19 213.05 -1.70 -0.79% 214.55
212.90
213.77 30,000
10
64.13 126,000 21,000
20.00%
RELINFRA 28-Feb-19 295.30 9.75 3.41% 313.25
292.30
299.90 28,600
22
85.77 23,400 5,200
28.57%
GRASIM 31-Jan-19 854.15 16.85 2.01% 855.50
840.95
848.91 28,500
38
241.94 161,250 15,750
10.82%
HAVELLS 31-Jan-19 717.55 13.55 1.92% 719.25
711.65
716.13 27,000
27
193.36 76,000 -2,000
-2.56%
KPIT 31-Jan-19 217.45 -1.85 -0.84% 218.45
216.50
217.53 27,000
12
58.73 171,000 6,750
4.11%
PEL 31-Jan-19 2,144.25 -43.75 -2.00% 2,226.55
2,144.25
2,179.70 26,274
87
572.69 26,576 6,946
35.38%
CAPF 31-Jan-19 540.95 -8.75 -1.59% 549.25
534.75
539.33 24,300
27
131.06 135,900 14,400
11.85%
BANKINDIA 28-Feb-19 88.10 0.05 0.06% 88.65
87.60
88.11 24,000
4
21.15 66,000 6,000
10.00%
GLENMARK 31-Jan-19 667.75 -14.10 -2.07% 680.00
665.45
670.86 24,000
24
161.01 83,000 4,000
5.06%
MARUTI 31-Jan-19 7,730.00 4.55 0.06% 7,736.90
7,604.50
7,665.52 24,000
320
1,839.72 80,250 6,375
8.63%
NATIONALUM 28-Feb-19 64.10 -0.10 -0.16% 64.40
64.10
64.23 24,000
3
15.42 224,000 16,000
7.69%
NMDC 28-Feb-19 93.35 0.85 0.92% 93.50
93.35
93.40 24,000
4
22.42 114,000 12,000
11.76%
INDIGO 31-Jan-19 1,068.95 2.15 0.20% 1,072.35
1,059.50
1,067.67 23,400
39
249.83 53,400 9,000
20.27%
BOSCHLTD 27-Dec-18 19,656.35 71.70 0.37% 19,724.95
18,705.00
19,570.16 23,400
780
4,579.42 151,560 -3,900
-2.51%
INDIACEM 28-Feb-19 95.00 0.50 0.53% 96.55
93.85
94.90 22,500
5
21.35 63,000 0
0.00%
L&TFH 28-Feb-19 148.05 10.25 7.44% 148.90
147.60
148.00 22,500
5
33.30 36,000 9,000
33.33%
UBL 31-Jan-19 1,268.65 -4.00 -0.31% 1,290.00
1,258.45
1,268.72 22,400
32
284.19 30,800 11,200
57.14%
TATASTEEL 28-Feb-19 516.25 -1.35 -0.26% 522.20
516.00
520.24 22,281
21
115.91 71,087 11,671
19.64%
GODREJCP 31-Jan-19 832.50 19.35 2.38% 833.40
808.85
826.49 22,200
37
183.48 18,600 6,600
55.00%
SUNPHARMA 28-Feb-19 425.10 -1.35 -0.32% 429.00
421.90
425.02 22,000
20
93.50 136,400 3,300
2.48%
MINDTREE 31-Jan-19 878.30 13.50 1.56% 878.35
862.00
870.25 21,000
35
182.75 24,600 3,600
17.14%
SHREECEM 27-Dec-18 16,825.05 99.95 0.60% 17,189.65
16,660.90
16,884.01 20,750
415
3,503.43 99,200 1,450
1.48%
CASTROLIND 28-Feb-19 150.15 1.30 0.87% 150.50
149.60
149.46 20,400
6
30.49 68,000 20,400
42.86%
BHARATFIN 31-Jan-19 1,023.55 1.85 0.18% 1,023.55
1,017.20
1,020.79 19,500
39
199.05 313,500 11,500
3.81%
PIDILITIND 31-Jan-19 1,174.45 15.65 1.35% 1,184.00
1,170.00
1,176.17 17,500
35
205.83 24,500 10,000
68.97%
CASTROLIND 31-Jan-19 148.80 0.95 0.64% 149.45
148.80
148.68 17,000
5
25.28 278,800 0
0.00%
ITC 28-Feb-19 278.30 -2.75 -0.98% 279.05
277.45
278.40 16,800
7
46.77 38,400 7,200
23.08%
BAJAJ-AUTO 31-Jan-19 2,837.00 -20.05 -0.70% 2,851.90
2,817.00
2,834.15 16,500
66
467.63 47,500 2,250
4.97%
DALMIABHA 31-Jan-19 2,373.45 -49.05 -2.02% 2,378.70
2,373.45
2,376.25 16,500
0
392.08 16,500 0
0.00%
RELCAPITAL 28-Feb-19 222.00 2.70 1.23% 225.65
216.35
220.19 16,500
11
36.33 27,000 6,000
28.57%
BANKBARODA 28-Feb-19 112.50 -0.50 -0.44% 114.35
112.50
113.52 16,000
4
18.16 52,000 4,000
8.33%
EXIDEIND 31-Jan-19 259.10 1.65 0.64% 260.90
257.35
259.16 16,000
8
41.47 54,000 -4,000
-6.90%
MCX 31-Jan-19 730.15 1.65 0.23% 733.10
726.50
729.79 15,400
22
112.39 29,400 -2,100
-6.67%
AUROPHARMA 28-Feb-19 730.85 -29.15 -3.84% 748.60
730.50
738.72 15,000
15
110.81 14,000 7,000
100.00%
ICICIPRULI 31-Jan-19 312.40 -4.60 -1.45% 315.60
312.40
313.74 15,000
10
47.06 73,500 4,500
6.52%
OFSS 27-Dec-18 3,656.95 41.30 1.14% 3,657.70
3,613.10
3,633.05 15,000
100
544.96 167,400 -1,650
-0.98%
TATACOMM 31-Jan-19 536.65 6.65 1.25% 544.15
530.80
538.43 15,000
15
80.76 46,000 5,000
12.20%
ACC 31-Jan-19 1,504.10 -10.45 -0.69% 1,542.30
1,500.00
1,516.00 14,400
36
218.30 18,800 1,600
9.30%
CHENNPETRO 31-Jan-19 278.10 10.70 4.00% 279.30
278.05
278.32 14,400
8
40.08 28,800 10,800
60.00%
HINDALCO 28-Feb-19 221.30 -3.65 -1.62% 223.10
221.30
222.16 14,000
4
31.10 17,500 3,500
25.00%
RELIANCE 28-Feb-19 1,122.90 -2.15 -0.19% 1,126.05
1,115.45
1,120.75 14,000
28
156.91 50,500 3,500
7.45%
APOLLOHOSP 31-Jan-19 1,257.65 27.25 2.21% 1,260.80
1,231.45
1,251.33 13,500
27
168.93 12,000 5,000
71.43%
HEXAWARE 31-Jan-19 330.40 -2.95 -0.88% 330.75
328.25
329.71 12,000
8
39.57 73,500 4,500
6.52%
CHOLAFIN 31-Jan-19 1,242.90 -34.35 -2.69% 1,254.00
1,229.50
1,243.88 12,000
24
149.27 17,000 9,500
126.67%
POWERGRID 28-Feb-19 185.00 3.85 2.13% 185.00
184.15
184.51 12,000
3
22.14 48,000 -8,000
-14.29%
TORNTPOWER 31-Jan-19 254.00 -11.65 -4.39% 260.35
254.00
258.17 12,000
4
30.98 75,000 3,000
4.17%
LT 28-Feb-19 1,427.55 -9.30 -0.65% 1,439.75
1,423.80
1,431.72 11,625
31
166.44 25,500 9,750
61.90%
ULTRACEMCO 31-Jan-19 4,022.50 32.60 0.82% 4,054.75
3,998.75
4,028.91 11,600
58
467.35 56,600 3,800
7.20%
CESC 31-Jan-19 708.60 0.60 0.08% 714.90
705.40
709.49 11,550
21
81.95 18,700 8,250
78.95%
NIFTYIT 27-Dec-18 14,880.00 -14.00 -0.09% 14,942.00
14,780.00
14,880.91 11,400
152
1,696.42 17,450 -50
-0.29%
WOCKPHARMA 31-Jan-19 512.00 -4.45 -0.86% 519.20
512.00
515.97 10,800
12
55.72 85,500 5,400
6.74%
JSWSTEEL 28-Feb-19 300.00 -9.85 -3.18% 304.40
300.00
300.40 10,500
7
31.54 12,000 6,000
100.00%
ARVIND 28-Feb-19 100.65 -2.35 -2.28% 102.20
100.65
101.51 10,000
5
10.15 30,000 6,000
25.00%
IDBI 28-Feb-19 62.00 -0.10 -0.16% 62.00
62.00
62.00 10,000
1
6.20 60,000 10,000
20.00%
SRF 31-Jan-19 2,205.80 3.55 0.16% 2,226.55
2,194.00
2,206.76 10,000
20
220.68 17,000 3,000
21.43%
STAR 31-Jan-19 461.00 -1.95 -0.42% 471.00
461.00
468.12 9,900
9
46.34 117,700 1,100
0.94%
IRB 28-Feb-19 151.40 4.50 3.06% 151.75
150.90
151.35 9,600
3
14.53 19,200 3,200
20.00%
PVR 31-Jan-19 1,568.75 16.75 1.08% 1,570.25
1,535.00
1,561.86 9,600
24
149.94 45,600 4,400
10.68%
VEDL 28-Feb-19 204.70 2.30 1.14% 204.70
203.50
204.10 9,200
4
18.78 64,400 4,600
7.69%
DCBBANK 28-Feb-19 159.45 -0.90 -0.56% 159.45
158.45
158.95 9,000
2
14.31 13,500 9,000
200.00%
KSCL 28-Feb-19 552.80 9.10 1.67% 553.00
551.45
552.25 9,000
6
49.70 13,500 4,500
50.00%
MFSL 31-Jan-19 431.50 -17.90 -3.98% 437.95
431.50
435.47 8,400
7
36.58 32,400 2,400
8.00%
GAIL 28-Feb-19 347.85 1.35 0.39% 347.85
347.00
347.56 8,001
3
27.81 16,002 8,001
100.00%
ADANIENT 31-Jan-19 156.95 2.25 1.45% 156.95
156.95
157.02 8,000
2
12.56 24,312,000 0
0.00%
DISHTV 28-Feb-19 37.95 1.40 3.83% 37.95
37.95
37.95 8,000
1
3.04 88,000 -8,000
-8.33%
PTC 31-Jan-19 88.50 1.00 1.14% 88.50
88.50
88.50 8,000
1
7.08 88,000 0
0.00%
MRF 27-Dec-18 66,408.15 -1,003.50 -1.49% 67,649.90
66,106.75
66,648.93 7,630
763
5,085.31 25,610 -110
-0.43%
DHFL 28-Feb-19 210.00 -9.70 -4.42% 213.45
210.00
211.31 7,500
5
15.85 103,500 6,000
6.15%
WIPRO 28-Feb-19 335.70 4.20 1.27% 343.00
335.70
339.56 7,200
3
24.45 7,200 4,800
200.00%
ORIENTBANK 28-Feb-19 90.10 1.80 2.04% 90.10
90.10
90.10 7,000
1
6.31 7,000 0
0.00%
UNIONBANK 28-Feb-19 78.50 0.90 1.16% 78.50
78.50
78.50 7,000
1
5.50 56,000 7,000
14.29%
TATAELXSI 31-Jan-19 1,044.95 13.85 1.34% 1,050.30
1,024.00
1,042.06 6,800
17
70.86 44,000 0
0.00%
OIL 28-Feb-19 171.00 0.00 0.00% 171.00
171.00
171.00 6,798
2
11.62 23,793 3,399
16.67%
JINDALSTEL 28-Feb-19 157.10 -3.90 -2.42% 161.00
157.10
159.58 6,750
3
10.77 42,750 0
0.00%
IBULHSGFIN 28-Feb-19 782.40 8.80 1.14% 790.00
771.10
784.89 6,500
13
51.02 44,500 -500
-1.11%
SUNTV 28-Feb-19 582.00 9.00 1.57% 582.00
568.25
575.80 6,000
6
34.55 5,000 1,000
25.00%
BPCL 28-Feb-19 331.00 5.15 1.58% 332.50
330.95
331.48 5,400
3
17.90 34,200 0
0.00%
HDFC 28-Feb-19 1,933.15 -26.95 -1.37% 1,958.60
1,930.35
1,941.97 5,000
10
97.10 9,000 0
0.00%
BALKRISIND 31-Jan-19 945.25 5.80 0.62% 946.65
932.00
938.99 4,800
6
45.07 52,800 800
1.54%
BIOCON 28-Feb-19 650.00 4.00 0.62% 661.00
650.00
655.80 4,500
5
29.51 10,800 2,700
33.33%
TORNTPHARM 31-Jan-19 1,793.85 8.50 0.48% 1,798.00
1,773.75
1,787.12 4,500
9
80.42 21,000 500
2.44%
REPCOHOME 31-Jan-19 349.20 1.80 0.52% 349.20
347.35
348.05 4,400
4
15.31 34,100 0
0.00%
BRITANNIA 31-Jan-19 3,154.40 -12.65 -0.40% 3,194.30
3,139.35
3,170.28 4,200
21
133.15 68,200 1,800
2.71%
INFIBEAM 28-Feb-19 47.00 0.80 1.73% 47.00
47.00
47.00 4,000
1
1.88 28,000 0
0.00%
RAMCOCEM 31-Jan-19 630.00 14.00 2.27% 630.00
625.25
629.03 4,000
5
25.16 8,800 -800
-8.33%
CONCOR 31-Jan-19 654.20 2.70 0.41% 654.20
654.15
653.31 3,750
3
24.50 17,500 -2,500
-12.50%
INFY 28-Feb-19 717.05 20.60 2.96% 717.05
711.50
713.35 3,600
3
25.68 28,800 1,200
4.35%
CUMMINSIND 31-Jan-19 810.00 -4.00 -0.49% 811.80
810.00
811.27 3,500
5
28.39 5,600 700
14.29%
CEATLTD 31-Jan-19 1,319.20 15.20 1.17% 1,321.00
1,288.00
1,311.06 3,200
8
41.95 20,400 800
4.08%
CADILAHC 28-Feb-19 349.00 -8.85 -2.47% 351.80
349.00
350.40 3,200
2
11.21 11,200 3,200
40.00%
PETRONET 28-Feb-19 218.00 3.00 1.40% 218.00
218.00
218.00 3,000
1
6.54 3,000 3,000
0.00%
TITAN 28-Feb-19 940.00 -29.00 -2.99% 946.60
940.00
941.65 3,000
4
28.25 11,250 3,000
36.36%
BANKNIFTY 28-Feb-19 27,022.80 -11.30 -0.04% 27,097.30
26,933.50
27,000.79 2,560
128
691.22 7,580 1,360
21.86%
KOTAKBANK 28-Feb-19 1,274.90 9.90 0.78% 1,275.05
1,269.25
1,273.06 2,400
3
30.55 15,200 0
0.00%
JETAIRWAYS 28-Feb-19 240.00 0.00 0.00% 0.00
0.00
247.60 2,200
1
5.45 24,200 2,200
10.00%
GODFRYPHLP 31-Jan-19 929.00 6.95 0.75% 931.35
929.00
929.80 2,100
3
19.53 8,400 0
0.00%
BAJFINANCE 28-Feb-19 2,518.00 -15.00 -0.59% 2,525.00
2,509.40
2,515.70 2,000
8
50.31 2,250 750
50.00%
BAJAJFINSV 31-Jan-19 6,207.30 1.70 0.03% 6,217.50
6,156.40
6,188.42 2,000
16
123.77 14,625 -375
-2.50%
INDIANB 28-Feb-19 240.55 3.70 1.56% 240.55
240.55
240.55 2,000
1
4.81 8,000 2,000
33.33%
HEXAWARE 28-Feb-19 330.00 9.55 2.98% 330.00
330.00
330.00 1,500
1
4.95 1,500 1,500
0.00%
EICHERMOT 31-Jan-19 23,844.90 324.35 1.38% 23,880.00
23,428.55
23,722.92 1,500
60
355.84 4,250 -25
-0.58%
MUTHOOTFIN 28-Feb-19 460.00 5.95 1.31% 460.00
460.00
460.00 1,500
1
6.90 1,500 1,500
0.00%
LUPIN 28-Feb-19 848.85 5.60 0.66% 857.00
848.85
852.92 1,400
2
11.94 10,500 1,400
15.38%
BOSCHLTD 31-Jan-19 19,689.65 154.65 0.79% 19,800.00
19,311.15
19,551.96 1,350
45
263.95 2,580 360
16.22%
TCS 28-Feb-19 2,010.00 9.95 0.50% 2,010.00
2,000.00
2,005.38 1,250
5
25.07 7,750 0
0.00%
HINDUNILVR 28-Feb-19 1,875.00 60.00 3.31% 1,881.00
1,875.00
1,878.00 1,200
2
22.54 10,200 1,200
13.33%
MGL 31-Jan-19 879.55 -4.15 -0.47% 879.60
879.55
879.57 1,200
2
10.55 17,400 1,200
7.41%
RBLBANK 28-Feb-19 584.50 13.05 2.28% 584.50
584.50
584.50 1,200
1
7.01 12,000 1,200
11.11%
AMARAJABAT 31-Jan-19 739.30 9.30 1.27% 739.30
739.30
739.30 700
1
5.18 17,500 700
4.17%
BEML 28-Feb-19 796.00 16.55 2.12% 796.00
796.00
796.00 700
1
5.57 700 700
0.00%
MRF 31-Jan-19 66,734.00 -845.45 -1.25% 67,560.05
66,510.00
66,889.58 580
58
387.96 450 -20
-4.26%
BATAINDIA 28-Feb-19 1,080.00 17.15 1.61% 1,080.00
1,080.00
1,080.00 550
1
5.94 1,650 550
50.00%
PAGEIND 31-Jan-19 24,148.20 -198.80 -0.82% 24,470.00
24,148.20
24,364.86 525
21
127.92 3,825 275
7.75%
AJANTPHARM 31-Jan-19 1,097.65 7.30 0.67% 1,097.65
1,097.65
1,097.65 500
1
5.49 24,500 0
0.00%
HDFCBANK 28-Feb-19 2,115.85 -11.05 -0.52% 2,115.85
2,115.85
2,115.85 500
2
10.58 12,750 250
2.00%
PIDILITIND 28-Feb-19 1,180.70 -26.80 -2.22% 1,180.70
1,180.70
1,180.70 500
1
5.90 500 500
0.00%
HEROMOTOCO 28-Feb-19 3,285.00 39.20 1.21% 3,290.00
3,285.00
3,287.50 400
2
13.15 2,800 400
16.67%
BAJAJFINSV 28-Feb-19 6,216.75 92.40 1.51% 6,216.75
6,070.25
6,143.50 250
2
15.36 - 0
0.00%
NESTLEIND 31-Jan-19 11,190.70 167.45 1.52% 11,194.00
11,170.20
11,187.52 250
5
27.97 1,650 100
6.45%
SHREECEM 31-Jan-19 16,895.05 160.25 0.96% 17,100.00
16,850.00
16,927.03 250
5
42.32 300 250
500.00%
MARUTI 28-Feb-19 7,761.00 -9.00 -0.12% 7,761.00
7,683.70
7,717.56 225
3
17.36 2,025 150
8.00%
OFSS 31-Jan-19 3,660.35 36.35 1.00% 3,660.35
3,660.35
3,660.35 150
1
5.49 1,200 150
14.29%
Sections
Follow us on
Available On
PCI DSS Compliant