Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Jun 27, 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
IDEA 25-Jul-19 12.40 -0.05 -0.40% 12.75
12.30
12.51 293,944,000
10,498
36,772.39 360,668,000 103,208,000
40.09%
IDEA 27-Jun-19 12.30 0.00 0.00% 12.65
12.20
12.45 192,580,524
9,693
23,976.28 142,175,408 -13,549,976
-8.70%
GMRINFRA 25-Jul-19 15.40 -0.15 -0.96% 15.75
15.35
15.51 174,060,000
3,868
26,996.71 164,295,000 40,455,000
32.67%
GMRINFRA 27-Jun-19 15.30 -0.10 -0.65% 15.60
15.25
15.39 160,875,000
3,575
24,758.66 81,585,000 -7,380,000
-8.30%
SAIL 25-Jul-19 52.55 -0.45 -0.85% 53.15
51.80
52.41 77,448,000
6,454
40,590.50 91,800,000 12,792,000
16.19%
PNB 25-Jul-19 78.50 -0.85 -1.07% 80.30
78.30
79.19 74,172,000
10,596
58,736.81 107,632,000 30,394,000
39.35%
PNB 27-Jun-19 77.95 -1.00 -1.27% 79.90
77.85
78.82 72,828,000
10,404
57,403.03 36,743,000 714,000
1.98%
SUZLON 27-Jun-19 5.60 -0.35 -5.88% 6.25
5.25
5.71 63,916,000
841
3,649.60 83,068,000 -21,204,000
-20.34%
SBIN 27-Jun-19 362.15 3.75 1.05% 362.45
357.25
360.17 59,343,000
19,781
213,735.68 18,300,000 -1,428,000
-7.24%
SAIL 27-Jun-19 52.10 -0.60 -1.14% 52.70
51.45
52.04 55,740,000
4,645
29,007.10 26,676,000 -4,116,000
-13.37%
SBIN 25-Jul-19 363.40 3.05 0.85% 364.25
359.10
361.92 53,448,000
17,816
193,439.00 75,222,000 16,638,000
28.40%
YESBANK 25-Jul-19 113.20 -0.35 -0.31% 115.25
112.10
113.39 52,560,200
23,891
59,598.01 103,958,800 18,367,800
21.46%
BANKBARODA 27-Jun-19 121.35 -0.15 -0.12% 122.90
120.15
121.72 48,572,000
12,143
59,121.84 28,292,000 996,000
3.65%
TATAMOTORS 25-Jul-19 166.40 4.00 2.46% 169.20
162.00
165.85 46,884,000
15,628
77,757.11 69,132,000 17,682,000
34.37%
BANKBARODA 25-Jul-19 121.95 -0.45 -0.37% 123.80
121.25
122.67 46,390,500
10,309
56,907.23 63,400,500 19,345,500
43.91%
YESBANK 27-Jun-19 112.20 -1.15 -1.01% 114.85
111.20
112.86 42,645,750
24,369
48,129.99 23,012,500 162,750
0.71%
FEDERALBNK 25-Jul-19 107.55 3.45 3.31% 108.30
104.35
106.54 42,203,000
6,029
44,963.08 41,097,000 7,581,000
22.62%
DISHTV 25-Jul-19 28.60 0.90 3.25% 29.15
27.40
28.30 40,698,000
2,907
11,517.53 90,342,000 10,990,000
13.85%
ITC 25-Jul-19 276.10 -2.95 -1.06% 280.00
274.95
277.27 40,509,600
16,879
112,320.97 94,953,600 26,923,200
39.58%
IDFCFIRSTB 25-Jul-19 42.90 -0.10 -0.23% 43.20
42.65
42.92 38,892,000
3,241
16,692.45 109,992,000 12,060,000
12.31%
ASHOKLEY 25-Jul-19 85.60 2.25 2.70% 86.15
83.50
84.86 38,166,000
6,361
32,387.67 68,952,000 9,498,000
15.98%
IDFCFIRSTB 27-Jun-19 42.70 -0.25 -0.58% 43.20
42.45
42.86 37,164,000
3,097
15,928.49 8,508,000 -16,512,000
-66.00%
ADANIPOWER 27-Jun-19 51.85 0.95 1.87% 51.85
51.00
51.32 36,760,000
1,838
18,865.23 29,260,000 -3,240,000
-9.97%
ADANIPOWER 25-Jul-19 52.05 0.70 1.36% 52.20
51.20
51.63 35,480,000
1,774
18,318.32 132,160,000 4,060,000
3.17%
ICICIBANK 25-Jul-19 440.05 0.65 0.15% 443.20
437.75
440.60 35,179,375
25,585
155,000.33 93,539,875 14,539,250
18.40%
ITC 27-Jun-19 273.45 -4.05 -1.46% 278.40
272.85
275.99 33,172,800
13,822
91,553.61 33,636,000 3,950,400
13.31%
ICICIBANK 27-Jun-19 441.00 1.90 0.43% 443.70
437.75
440.93 32,223,125
23,435
142,081.43 18,514,375 -1,519,375
-7.58%
NTPC 25-Jul-19 140.70 -0.45 -0.32% 142.70
139.95
141.58 31,872,000
6,640
45,124.38 64,320,000 19,166,400
42.45%
ASHOKLEY 27-Jun-19 88.00 2.00 2.33% 88.10
86.15
87.35 31,720,000
7,930
27,707.42 13,452,000 460,000
3.54%
TATAMOTORS 27-Jun-19 165.30 3.75 2.32% 168.05
161.15
164.56 31,332,000
15,666
51,559.94 16,106,000 -2,560,000
-13.71%
AXISBANK 25-Jul-19 801.95 9.10 1.15% 809.80
785.10
800.16 31,144,800
25,954
249,208.23 41,826,000 10,878,000
35.15%
JINDALSTEL 25-Jul-19 148.65 -3.75 -2.46% 154.20
148.00
151.52 30,947,200
9,671
46,891.20 27,910,400 9,043,200
47.93%
NATIONALUM 25-Jul-19 50.55 0.10 0.20% 50.90
50.15
50.56 29,000,000
2,900
14,662.40 36,750,000 8,350,000
29.40%
AXISBANK 27-Jun-19 800.45 11.05 1.40% 806.50
781.45
797.18 28,894,800
24,079
230,343.57 9,584,400 -1,966,800
-17.03%
SOUTHBANK 27-Jun-19 12.80 -0.40 -3.03% 13.30
12.80
13.03 28,832,670
870
3,756.90 34,831,191 563,397
1.64%
NCC 25-Jul-19 103.00 2.25 2.23% 103.55
101.00
102.45 28,720,000
3,590
29,423.64 31,064,000 6,592,000
26.94%
DISHTV 27-Jun-19 28.40 0.90 3.27% 28.85
27.20
28.00 28,128,000
3,516
7,875.84 6,344,000 -9,072,000
-58.85%
BHEL 27-Jun-19 74.70 -0.50 -0.66% 75.55
74.25
74.95 26,895,000
3,586
20,157.80 17,430,000 -232,500
-1.32%
ONGC 25-Jul-19 171.25 2.45 1.45% 173.00
168.35
170.98 26,250,000
7,000
44,882.25 57,262,500 15,690,000
37.74%
RELINFRA 25-Jul-19 56.90 -3.70 -6.11% 65.20
53.40
58.72 26,164,000
6,541
15,363.50 11,996,000 1,832,000
18.02%
RPOWER 27-Jun-19 4.30 -0.15 -3.37% 4.75
4.25
4.39 26,048,000
1,628
1,143.51 33,408,000 -2,960,000
-8.14%
BHEL 25-Jul-19 75.15 -0.60 -0.79% 76.10
74.85
75.47 25,297,500
3,373
19,092.02 41,887,500 8,385,000
25.03%
DLF 27-Jun-19 185.55 0.75 0.41% 187.00
182.75
184.65 24,892,400
9,574
45,963.82 14,731,600 275,600
1.91%
FEDERALBNK 27-Jun-19 109.00 4.40 4.21% 109.90
104.75
106.98 24,801,000
3,543
26,532.11 18,333,000 -994,000
-5.14%
NTPC 27-Jun-19 140.20 -0.20 -0.14% 142.00
139.25
141.18 23,107,200
4,814
32,622.74 36,033,600 5,102,400
16.50%
INFY 25-Jul-19 737.60 -5.50 -0.74% 748.00
733.50
740.26 22,436,400
18,697
166,087.69 55,510,800 15,250,800
37.88%
NBCC 25-Jul-19 61.20 -1.70 -2.70% 63.50
61.10
61.99 22,287,000
2,622
13,815.71 27,497,500 7,429,000
37.02%
DLF 25-Jul-19 186.80 2.05 1.11% 186.80
182.40
184.59 22,234,800
7,941
41,043.22 45,099,600 6,602,400
17.15%
BANKINDIA 25-Jul-19 89.00 -0.50 -0.56% 90.40
87.95
89.04 21,942,000
3,657
19,537.16 26,952,000 7,188,000
36.37%
JISLJALEQS 27-Jun-19 27.40 -1.75 -6.00% 29.85
26.35
27.91 21,843,000
2,427
6,096.38 13,050,000 -2,313,000
-15.06%
TATASTEEL 27-Jun-19 510.70 -0.95 -0.19% 516.80
507.25
512.03 21,166,950
19,950
108,381.13 10,480,558 1,220,150
13.18%
HINDALCO 27-Jun-19 206.15 -2.65 -1.27% 210.70
205.95
208.01 20,699,000
5,914
43,055.99 12,988,500 2,537,500
24.28%
RECLTD 25-Jul-19 164.85 0.00 0.00% 167.10
163.30
164.75 20,454,000
3,409
33,697.96 29,022,000 6,462,000
28.64%
TATAPOWER 25-Jul-19 69.20 0.15 0.22% 69.80
68.95
69.24 20,430,000
2,270
14,145.73 53,586,000 6,948,000
14.90%
HINDALCO 25-Jul-19 207.30 -2.55 -1.22% 211.60
207.05
208.93 20,114,500
5,747
42,025.22 36,039,500 8,043,000
28.73%
BEL 25-Jul-19 116.10 0.75 0.65% 117.50
115.35
116.23 19,980,000
3,330
23,222.75 22,092,000 5,178,000
30.61%
IFCI 27-Jun-19 9.50 -1.05 -9.95% 10.65
9.50
10.01 19,635,000
561
1,965.46 8,365,000 -3,605,000
-30.12%
NCC 27-Jun-19 102.00 1.85 1.85% 102.90
100.40
101.79 19,520,000
2,440
19,869.41 6,976,000 -2,048,000
-22.70%
TATAPOWER 27-Jun-19 68.65 0.00 0.00% 69.35
68.50
68.82 19,404,000
2,156
13,353.83 19,926,000 423,000
2.17%
VEDL 25-Jul-19 178.50 -0.85 -0.47% 181.20
177.55
178.97 19,383,000
6,461
34,689.76 52,944,000 7,932,000
17.62%
PFC 27-Jun-19 135.80 -0.85 -0.62% 138.10
134.70
136.09 19,368,800
3,124
26,359.00 10,465,600 -2,697,000
-20.49%
UNIONBANK 25-Jul-19 77.95 -0.35 -0.45% 78.85
77.20
78.02 19,103,000
2,729
14,904.16 31,927,000 3,661,000
12.95%
VEDL 27-Jun-19 176.80 -1.45 -0.81% 180.20
176.05
177.97 19,044,000
8,280
33,892.61 10,584,600 299,000
2.91%
TATASTEEL 25-Jul-19 501.85 -0.05 -0.01% 506.70
497.55
502.08 19,003,571
17,911
95,413.13 32,368,988 6,865,731
26.92%
L&TFH 27-Jun-19 116.10 0.25 0.22% 117.20
114.45
115.95 18,886,500
4,197
21,898.90 8,694,000 -1,368,000
-13.60%
MOTHERSUMI 25-Jul-19 122.30 2.45 2.04% 122.70
119.10
121.49 18,714,300
5,671
22,736.00 28,696,800 7,679,100
36.54%
INFY 27-Jun-19 730.45 -9.60 -1.30% 745.00
728.20
736.87 18,642,000
15,535
137,367.31 23,676,000 6,934,800
41.42%
TATAMTRDVR 25-Jul-19 82.10 2.95 3.73% 83.20
79.10
81.44 18,642,000
3,107
15,182.04 30,288,000 6,720,000
28.51%
ONGC 27-Jun-19 170.60 2.70 1.61% 171.20
167.15
169.33 18,465,000
4,924
31,266.78 23,778,750 2,801,250
13.35%
L&TFH 25-Jul-19 115.95 0.60 0.52% 116.70
114.10
115.55 18,261,000
4,058
21,100.59 30,892,500 6,070,500
24.46%
RELIANCE 27-Jun-19 1,274.15 -22.45 -1.73% 1,297.75
1,272.65
1,285.75 18,253,500
36,507
234,694.38 12,632,500 817,500
6.92%
WIPRO 25-Jul-19 284.30 -4.20 -1.46% 289.50
282.05
285.43 18,220,800
5,694
52,007.63 31,020,800 7,961,600
34.53%
TV18BRDCST 27-Jun-19 24.50 -0.20 -0.81% 25.95
23.60
24.94 18,135,000
1,395
4,522.87 16,016,000 -1,157,000
-6.74%
JINDALSTEL 27-Jun-19 147.25 -4.40 -2.90% 153.35
146.80
150.73 18,112,500
8,050
27,300.97 3,723,750 -6,234,750
-62.61%
RELIANCE 25-Jul-19 1,285.15 -16.20 -1.24% 1,302.55
1,280.70
1,290.79 18,108,500
36,217
233,742.71 41,720,500 11,608,000
38.55%
IDFC 27-Jun-19 34.30 -1.10 -3.11% 36.50
34.00
34.94 18,084,000
1,370
6,318.55 37,052,400 -1,082,400
-2.84%
PFC 25-Jul-19 136.85 -0.75 -0.55% 139.00
135.80
137.08 17,924,200
2,891
24,570.49 31,682,000 8,072,400
34.19%
DHFL 25-Jul-19 73.95 -1.35 -1.79% 77.75
72.55
75.19 17,084,000
4,271
12,845.46 17,848,000 4,176,000
30.54%
NATIONALUM 27-Jun-19 50.05 -0.05 -0.10% 50.55
49.75
50.21 16,776,000
2,097
8,423.23 11,440,000 -272,000
-2.32%
SUNPHARMA 27-Jun-19 402.75 2.80 0.70% 405.40
394.95
400.69 16,646,300
15,133
66,700.06 13,640,000 2,836,900
26.26%
WIPRO 27-Jun-19 282.10 -4.80 -1.67% 288.05
281.05
284.15 16,614,400
5,192
47,209.82 14,841,600 3,564,800
31.61%
NMDC 27-Jun-19 113.10 0.35 0.31% 114.10
112.05
113.19 16,314,000
2,719
18,465.82 16,530,000 5,676,000
52.29%
POWERGRID 25-Jul-19 208.75 -1.55 -0.74% 211.05
207.65
208.75 15,976,000
3,994
33,349.90 31,188,000 8,588,000
38.00%
GAIL 25-Jul-19 309.00 -2.70 -0.87% 312.30
308.25
309.85 15,953,994
5,982
49,433.45 22,968,204 9,062,466
65.17%
SUNPHARMA 25-Jul-19 406.25 4.10 1.02% 407.90
397.30
403.28 15,915,900
14,469
64,185.64 53,152,000 9,595,300
22.03%
BHARTIARTL 25-Jul-19 349.40 1.15 0.33% 352.50
343.50
347.30 15,877,878
8,578
55,143.87 36,262,941 8,790,399
32.00%
RELINFRA 27-Jun-19 58.80 -2.15 -3.53% 65.90
55.45
60.31 15,467,400
11,898
9,328.39 1,362,400 -3,503,500
-72.00%
MOTHERSUMI 27-Jun-19 121.45 2.30 1.93% 121.80
118.30
120.68 15,184,800
5,328
18,325.02 8,433,150 669,750
8.63%
NMDC 25-Jul-19 114.30 0.95 0.84% 114.85
113.20
113.89 14,982,000
2,497
17,063.00 24,876,000 9,798,000
64.98%
POWERGRID 27-Jun-19 207.70 -1.50 -0.72% 209.95
206.65
207.62 14,892,000
3,723
30,918.77 13,836,000 3,612,000
35.33%
MANAPPURAM 25-Jul-19 140.70 -1.95 -1.37% 146.10
140.40
142.59 14,868,000
2,478
21,200.28 13,308,000 4,014,000
43.19%
PCJEWELLER 27-Jun-19 44.45 -3.30 -6.91% 49.60
44.40
46.09 14,501,500
2,231
6,683.74 2,723,500 -4,634,500
-62.99%
RELCAPITAL 25-Jul-19 65.10 -1.70 -2.54% 70.45
60.95
65.44 14,280,000
4,760
9,344.83 9,522,000 3,684,000
63.10%
BANKINDIA 27-Jun-19 88.30 -0.65 -0.73% 89.65
87.40
88.44 14,166,000
2,361
12,528.41 6,672,000 -894,000
-11.82%
GAIL 27-Jun-19 306.65 -3.60 -1.16% 310.65
305.55
307.94 14,001,750
5,250
43,116.99 11,334,750 2,202,942
24.12%
COALINDIA 25-Jul-19 260.85 -1.55 -0.59% 263.40
259.40
261.58 13,956,800
6,344
36,508.20 27,583,600 7,623,000
38.19%
IBULHSGFIN 25-Jul-19 628.50 11.40 1.85% 646.10
619.20
633.32 13,632,000
17,040
86,334.18 17,910,400 2,412,800
15.57%
RELCAPITAL 27-Jun-19 70.25 0.10 0.14% 74.65
65.65
70.40 13,594,500
9,063
9,570.53 963,000 -4,117,500
-81.05%
BEL 27-Jun-19 115.50 1.00 0.87% 116.70
114.60
115.42 13,584,000
2,264
15,678.65 6,972,000 -696,000
-9.08%
RECLTD 27-Jun-19 163.65 -0.15 -0.09% 165.95
162.15
163.84 13,482,000
2,247
22,088.91 11,238,000 2,094,000
22.90%
JSWSTEEL 25-Jul-19 275.65 0.55 0.20% 278.70
273.55
275.87 13,286,000
6,643
36,652.09 51,628,000 4,908,000
10.51%
NIFTY 27-Jun-19 11,843.25 -21.15 -0.18% 11,914.70
11,827.00
11,877.64 12,862,200
171,496
1,527,725.81 8,314,200 -1,578,600
-15.96%
UNIONBANK 27-Jun-19 76.90 -0.95 -1.22% 78.35
76.70
77.59 12,859,000
1,837
9,977.30 2,989,000 -3,843,000
-56.25%
NBCC 27-Jun-19 60.75 -1.60 -2.57% 62.90
60.45
61.74 12,528,000
1,566
7,734.79 7,296,000 -984,000
-11.88%
IOC 25-Jul-19 158.20 2.15 1.38% 158.50
155.35
157.34 12,526,500
3,579
19,709.20 37,446,500 6,076,000
19.37%
NIFTY 25-Jul-19 11,911.00 3.10 0.03% 11,955.75
11,881.00
11,924.96 12,425,625
165,675
1,481,750.81 19,074,900 7,405,575
63.46%
BHARTIARTL 27-Jun-19 348.55 2.35 0.68% 349.60
341.00
344.30 11,779,764
6,364
40,557.73 12,588,651 3,420,648
37.31%
ADANIPORTS 27-Jun-19 406.50 -9.55 -2.30% 418.65
405.30
409.22 11,210,000
4,484
45,873.56 8,122,500 -155,000
-1.87%
JSWSTEEL 27-Jun-19 277.40 -0.25 -0.09% 281.15
275.70
278.12 11,091,000
7,394
30,846.29 4,587,000 -576,000
-11.16%
DHFL 27-Jun-19 81.75 1.85 2.32% 83.10
78.80
81.48 10,699,500
7,133
8,717.95 6,478,500 793,500
13.96%
TECHM 25-Jul-19 695.00 -14.65 -2.06% 711.65
683.50
694.83 10,530,000
8,775
73,165.60 14,990,400 4,020,000
36.64%
EQUITAS 25-Jul-19 121.25 0.20 0.17% 124.95
119.75
121.78 10,108,000
2,527
12,309.52 11,680,000 2,160,000
22.69%
AMBUJACEM 25-Jul-19 220.35 -0.05 -0.02% 220.95
217.80
219.45 10,082,500
4,033
22,126.05 15,272,500 6,015,000
64.97%
TATAMTRDVR 27-Jun-19 82.00 3.30 4.19% 82.85
78.45
80.50 9,986,400
2,628
8,039.05 7,569,600 1,409,800
22.89%
ADANIPORTS 25-Jul-19 410.70 -6.75 -1.62% 422.45
406.85
410.38 9,897,500
3,959
40,617.36 16,440,000 2,887,500
21.31%
BPCL 27-Jun-19 392.15 0.85 0.22% 397.70
386.60
391.43 9,878,400
5,488
38,667.02 8,141,400 2,536,200
45.25%
ALBK 27-Jun-19 50.25 1.30 2.66% 51.25
46.85
48.77 9,815,000
755
4,786.78 3,484,000 -1,313,000
-27.37%
CANBK 25-Jul-19 279.95 -0.75 -0.27% 283.35
277.65
280.25 9,802,000
4,901
27,470.11 10,264,000 2,252,000
28.11%
ADANIENT 25-Jul-19 153.85 -0.65 -0.42% 155.85
151.70
154.12 9,708,000
2,427
14,961.97 29,568,000 2,652,000
9.85%
IOC 27-Jun-19 156.55 1.50 0.97% 156.85
154.60
155.99 9,355,500
2,673
14,593.64 10,745,000 -595,000
-5.25%
TATAGLOBAL 25-Jul-19 272.45 -0.15 -0.06% 277.30
269.80
272.95 9,171,900
3,397
25,034.70 8,575,200 2,030,400
31.02%
MANAPPURAM 27-Jun-19 139.70 -2.20 -1.55% 145.30
139.55
141.68 9,156,000
1,526
12,972.22 3,636,000 -702,000
-16.18%
ZEEL 25-Jul-19 342.20 0.60 0.18% 345.30
336.10
340.67 9,064,900
6,973
30,881.39 21,654,100 3,283,800
17.88%
IDBI 27-Jun-19 35.25 -0.50 -1.40% 36.70
34.90
35.79 8,920,000
892
3,192.47 1,210,000 -4,870,000
-80.10%
BPCL 25-Jul-19 393.40 0.90 0.23% 399.25
388.60
392.97 8,825,400
4,903
34,681.17 9,901,800 4,005,000
67.92%
IDBI 25-Jul-19 35.40 0.65 1.87% 35.80
34.20
34.87 8,748,000
729
3,050.43 21,552,000 360,000
1.70%
IBULHSGFIN 27-Jun-19 621.50 7.65 1.25% 642.80
615.25
629.54 8,517,500
17,035
53,621.07 2,649,500 -346,500
-11.57%
HINDPETRO 25-Jul-19 290.15 -0.70 -0.24% 294.35
289.40
291.80 8,334,900
3,969
24,321.24 15,393,000 3,521,700
29.67%
ADANIENT 27-Jun-19 153.25 -0.20 -0.13% 155.10
150.80
153.26 8,228,000
2,057
12,610.23 4,908,000 -464,000
-8.64%
AMBUJACEM 27-Jun-19 218.45 -0.80 -0.36% 219.55
216.70
218.18 7,910,000
3,164
17,258.04 10,350,000 2,870,000
38.37%
HDFCBANK 25-Jul-19 2,480.00 1.40 0.06% 2,504.00
2,471.00
2,485.91 7,845,500
31,382
195,032.07 16,912,750 3,642,750
27.45%
HINDPETRO 27-Jun-19 289.35 0.10 0.03% 292.75
287.85
290.21 7,843,500
3,735
22,762.62 3,937,500 -218,400
-5.26%
COALINDIA 27-Jun-19 259.35 -1.25 -0.48% 261.50
257.95
260.02 7,746,200
3,521
20,141.67 9,556,800 -57,200
-0.59%
AUROPHARMA 27-Jun-19 612.25 -10.15 -1.63% 622.05
610.60
616.30 7,539,000
7,539
46,462.86 3,834,000 -95,000
-2.42%
BIOCON 25-Jul-19 248.90 -4.80 -1.89% 254.40
248.40
251.10 7,457,400
8,286
18,725.53 12,745,800 3,767,400
41.96%
M&M 25-Jul-19 654.65 15.70 2.46% 656.00
639.95
649.63 7,397,000
7,397
48,053.13 20,493,000 4,944,000
31.80%
M&M 27-Jun-19 658.15 14.15 2.20% 659.45
644.55
654.13 7,375,000
7,375
48,242.09 8,957,000 2,932,000
48.66%
AUROPHARMA 25-Jul-19 614.50 -11.05 -1.77% 625.40
613.70
618.74 7,350,000
7,350
45,477.39 14,867,000 3,207,000
27.50%
HDFC 25-Jul-19 2,194.40 26.55 1.22% 2,200.00
2,164.10
2,184.69 7,256,000
14,512
158,521.11 26,865,000 3,620,500
15.58%
BIOCON 27-Jun-19 248.30 -4.90 -1.94% 253.20
247.80
250.51 7,129,800
7,922
17,860.86 3,067,200 -1,326,600
-30.19%
APOLLOTYRE 25-Jul-19 199.55 3.55 1.81% 199.75
195.30
197.62 7,050,000
2,350
13,932.21 8,301,000 816,000
10.90%
TECHM 27-Jun-19 701.95 -18.00 -2.50% 719.25
692.00
703.89 7,026,000
5,855
49,455.31 2,799,600 208,800
8.06%
CADILAHC 25-Jul-19 236.60 -0.15 -0.06% 241.20
235.05
238.26 7,019,200
4,387
16,723.95 16,467,200 3,132,800
23.49%
ZEEL 27-Jun-19 346.40 3.05 0.89% 348.00
337.50
342.11 7,003,100
5,387
23,958.31 4,319,900 560,300
14.90%
KTKBANK 27-Jun-19 103.50 0.55 0.53% 107.20
100.95
104.36 6,974,800
1,484
7,278.90 3,360,500 -780,200
-18.84%
UPL 27-Jun-19 943.65 -12.80 -1.34% 960.95
936.40
946.62 6,940,200
11,567
65,697.32 5,289,000 1,138,800
27.44%
HDFCBANK 27-Jun-19 2,462.20 -1.30 -0.05% 2,495.55
2,457.50
2,475.33 6,702,750
26,811
165,915.18 4,337,750 -381,500
-8.08%
SYNDIBANK 27-Jun-19 41.50 -0.20 -0.48% 42.50
39.50
41.11 6,615,000
441
2,719.43 3,060,000 -2,520,000
-45.16%
EQUITAS 27-Jun-19 121.00 0.60 0.50% 123.90
118.85
121.18 6,512,000
1,628
7,891.24 1,360,000 -836,000
-38.07%
ARVIND 25-Jul-19 66.30 0.60 0.91% 69.05
66.15
67.58 6,462,000
1,077
4,367.02 5,844,000 402,000
7.39%
CANBK 27-Jun-19 277.60 -1.50 -0.54% 284.30
276.15
278.69 6,408,000
3,204
17,858.46 2,494,000 -788,000
-24.01%
CGPOWER 27-Jun-19 29.50 -0.80 -2.64% 30.95
28.55
29.68 6,384,000
532
1,894.77 3,468,000 -1,512,000
-30.36%
JETAIRWAYS 27-Jun-19 73.20 -0.85 -1.15% 78.20
65.65
72.00 6,226,000
2,830
4,482.72 638,000 -814,000
-56.06%
INDIACEM 27-Jun-19 106.65 -2.50 -2.29% 109.65
104.75
107.08 6,219,000
1,382
6,659.31 6,795,000 -2,088,000
-23.51%
SUNTV 25-Jul-19 510.80 -16.75 -3.18% 528.50
503.55
513.22 6,195,000
6,195
31,793.98 5,399,000 1,016,000
23.18%
CADILAHC 27-Jun-19 237.80 -1.10 -0.46% 243.40
237.10
240.45 6,124,800
3,828
14,727.08 3,571,200 6,400
0.18%
INFRATEL 27-Jun-19 274.85 2.70 0.99% 278.50
271.90
275.91 5,896,000
2,948
16,267.65 3,774,000 1,052,000
38.65%
ESCORTS 25-Jul-19 548.00 -7.65 -1.38% 584.40
543.40
554.26 5,891,600
5,356
32,654.78 6,374,500 1,656,600
35.11%
HDFC 27-Jun-19 2,195.60 22.55 1.04% 2,197.15
2,160.85
2,186.96 5,803,500
11,607
126,920.22 6,242,000 1,831,500
41.53%
INDUSINDBK 25-Jul-19 1,452.95 13.80 0.96% 1,465.90
1,438.45
1,455.08 5,603,600
14,009
81,536.86 10,250,800 2,021,200
24.56%
EXIDEIND 25-Jul-19 205.70 1.50 0.73% 207.65
203.60
205.75 5,491,200
2,288
11,298.14 7,752,000 2,217,600
40.07%
INFRATEL 25-Jul-19 277.00 3.45 1.26% 280.20
273.70
277.50 5,452,000
2,726
15,129.30 7,180,000 2,262,000
45.99%
CIPLA 25-Jul-19 555.30 -5.90 -1.05% 566.50
554.50
560.70 5,445,000
5,445
30,530.12 11,103,000 3,630,000
48.57%
INDUSINDBK 27-Jun-19 1,450.25 11.10 0.77% 1,465.70
1,435.65
1,453.67 5,415,300
18,051
78,720.59 2,164,200 -607,500
-21.92%
UPL 25-Jul-19 950.15 -12.20 -1.27% 966.95
942.00
952.90 5,353,800
8,923
51,016.36 9,276,600 2,481,000
36.51%
KOTAKBANK 25-Jul-19 1,492.45 -6.15 -0.41% 1,512.55
1,488.00
1,498.15 5,239,600
13,099
78,497.07 8,803,600 2,614,000
42.23%
HINDZINC 27-Jun-19 244.55 3.40 1.41% 245.60
239.30
242.43 5,148,800
1,609
12,482.24 2,556,800 160,000
6.68%
IRB 27-Jun-19 96.00 -5.50 -5.42% 103.35
94.55
99.76 5,126,400
1,602
5,114.10 2,848,000 -691,200
-19.53%
PETRONET 25-Jul-19 250.00 3.00 1.21% 250.80
245.70
249.08 5,094,000
1,698
12,688.14 11,667,000 2,361,000
25.37%
DABUR 25-Jul-19 403.00 6.80 1.72% 404.80
396.80
400.92 5,073,750
4,059
20,341.68 11,886,250 2,732,500
29.85%
ORIENTBANK 27-Jun-19 95.00 -5.00 -5.00% 101.00
93.65
96.99 4,963,000
709
4,813.61 1,918,000 -784,000
-29.02%
CIPLA 27-Jun-19 552.00 -5.75 -1.03% 563.30
551.10
558.38 4,947,000
4,947
27,623.06 3,116,000 -816,000
-20.75%
LT 25-Jul-19 1,555.35 8.30 0.54% 1,563.00
1,542.75
1,553.80 4,894,875
13,053
76,056.57 11,923,500 2,414,250
25.39%
LT 27-Jun-19 1,550.95 -2.00 -0.13% 1,569.00
1,542.45
1,560.04 4,879,500
13,012
76,122.15 4,956,750 851,250
20.73%
ENGINERSIN 25-Jul-19 122.90 -0.70 -0.57% 124.30
122.00
123.43 4,862,200
1,057
6,001.41 7,134,600 1,334,000
23.00%
UJJIVAN 25-Jul-19 301.15 5.45 1.84% 304.00
294.10
298.35 4,785,600
2,991
14,277.84 5,444,800 766,400
16.38%
DABUR 27-Jun-19 401.15 7.00 1.78% 402.35
394.65
398.49 4,776,250
3,821
19,032.88 4,001,250 1,220,000
43.87%
SUNTV 27-Jun-19 508.15 -16.85 -3.21% 525.50
501.25
510.83 4,683,000
4,683
23,922.17 1,723,000 -51,000
-2.87%
PETRONET 27-Jun-19 249.20 3.60 1.47% 249.60
244.15
247.79 4,674,000
1,558
11,581.70 3,177,000 999,000
45.87%
KOTAKBANK 27-Jun-19 1,481.50 -12.15 -0.81% 1,506.95
1,480.90
1,495.19 4,613,600
11,534
68,982.09 2,631,200 -219,600
-7.70%
GRASIM 25-Jul-19 932.00 5.50 0.59% 944.20
922.80
934.93 4,509,750
6,013
42,163.01 12,945,750 2,142,750
19.83%
HINDZINC 25-Jul-19 245.10 2.45 1.01% 246.70
241.05
243.69 4,502,400
1,407
10,971.90 7,705,600 1,139,200
17.35%
JUSTDIAL 25-Jul-19 736.85 15.70 2.18% 742.00
713.20
730.36 4,417,000
3,155
32,260.00 2,077,600 593,600
40.00%
EXIDEIND 27-Jun-19 204.65 0.90 0.44% 207.55
202.60
205.27 4,314,000
2,157
8,855.35 2,248,000 -122,000
-5.15%
TATAGLOBAL 27-Jun-19 273.90 1.75 0.64% 279.00
269.60
272.65 4,275,000
1,900
11,655.79 4,659,750 -681,750
-12.76%
LUPIN 27-Jun-19 765.75 -1.85 -0.24% 774.35
755.00
765.89 4,186,000
5,980
32,060.16 3,002,300 798,700
36.25%
LICHSGFIN 27-Jun-19 564.95 6.75 1.21% 568.65
556.05
562.33 4,145,900
3,769
23,313.64 1,532,300 44,000
2.96%
APOLLOTYRE 27-Jun-19 204.20 3.10 1.54% 204.70
200.40
202.51 4,128,000
1,376
8,359.61 4,203,000 -729,000
-14.78%
HCLTECH 25-Jul-19 1,068.55 -17.65 -1.62% 1,089.50
1,066.00
1,078.04 4,104,800
5,864
44,251.39 10,109,400 2,536,800
33.50%
CASTROLIND 25-Jul-19 137.20 -0.95 -0.69% 138.15
136.05
137.14 4,015,400
1,181
5,506.72 7,299,800 1,655,800
29.34%
TITAN 25-Jul-19 1,336.55 17.15 1.30% 1,339.50
1,315.00
1,329.73 4,008,000
5,344
53,295.58 8,781,750 1,500,750
20.61%
GRASIM 27-Jun-19 921.85 0.35 0.04% 938.35
916.35
928.88 3,979,500
5,306
36,964.78 2,299,500 60,750
2.71%
CHOLAFIN 25-Jul-19 285.40 2.80 0.99% 291.50
279.00
285.42 3,925,000
7,850
11,202.74 3,180,000 980,000
44.55%
IGL 25-Jul-19 315.30 -0.15 -0.05% 319.50
311.75
316.18 3,891,250
1,415
12,303.35 3,918,750 827,750
26.78%
M&MFIN 25-Jul-19 395.80 4.10 1.05% 396.40
389.95
392.83 3,870,000
3,096
15,202.52 10,572,500 2,108,750
24.92%
GLENMARK 25-Jul-19 453.30 -3.90 -0.85% 459.25
450.15
453.43 3,849,000
3,849
17,452.52 7,677,000 1,425,000
22.79%
TVSMOTOR 25-Jul-19 428.50 0.65 0.15% 436.00
426.00
430.65 3,845,600
3,496
16,561.08 6,715,500 971,300
16.91%
HINDUNILVR 25-Jul-19 1,787.25 13.75 0.78% 1,797.30
1,771.75
1,788.18 3,808,500
12,695
68,102.84 11,434,500 2,627,400
29.83%
LICHSGFIN 25-Jul-19 565.75 4.65 0.83% 571.85
559.30
564.97 3,701,500
3,365
20,912.36 7,467,900 1,329,900
21.67%
JUSTDIAL 27-Jun-19 785.85 41.50 5.58% 788.00
741.70
762.53 3,668,000
2,620
27,969.60 249,200 -624,400
-71.47%
TORNTPOWER 25-Jul-19 281.40 1.20 0.43% 283.40
278.00
280.33 3,642,000
1,214
10,209.62 4,128,000 684,000
19.86%
CASTROLIND 27-Jun-19 136.50 -0.85 -0.62% 138.65
135.20
136.35 3,617,600
1,064
4,932.60 2,505,800 27,200
1.10%
HAVELLS 25-Jul-19 795.90 6.95 0.88% 797.00
785.10
791.27 3,613,000
3,613
28,588.59 5,292,000 2,053,000
63.38%
TITAN 27-Jun-19 1,329.20 17.00 1.30% 1,330.40
1,308.00
1,321.62 3,567,750
4,757
47,152.10 1,530,750 -198,000
-11.45%
BHARATFORG 25-Jul-19 457.50 5.75 1.27% 459.85
451.00
455.44 3,547,200
2,956
16,155.37 7,167,600 1,410,000
24.49%
HAVELLS 27-Jun-19 794.45 5.60 0.71% 795.90
785.25
791.05 3,532,000
3,532
27,939.89 2,432,000 177,000
7.85%
TCS 27-Jun-19 2,252.65 -7.25 -0.32% 2,266.00
2,242.40
2,256.62 3,516,500
14,066
79,354.04 3,764,250 362,250
10.65%
M&MFIN 27-Jun-19 400.00 3.95 1.00% 400.80
393.60
397.07 3,516,250
2,813
13,961.97 3,432,500 1,043,750
43.69%
TVSMOTOR 27-Jun-19 429.25 -2.70 -0.63% 438.90
426.75
433.60 3,496,000
3,496
15,158.66 1,585,000 134,000
9.24%
OIL 25-Jul-19 181.40 2.20 1.23% 181.70
179.05
180.55 3,480,576
1,024
6,284.18 6,281,352 1,050,291
20.08%
ARVIND 27-Jun-19 66.20 0.95 1.46% 68.90
65.45
67.38 3,472,000
1,736
2,339.43 2,664,000 -362,000
-11.96%
HCLTECH 27-Jun-19 1,062.80 -18.00 -1.67% 1,084.20
1,060.55
1,073.44 3,455,900
4,937
37,097.01 3,876,600 1,277,500
49.15%
UJJIVAN 27-Jun-19 301.60 4.75 1.60% 305.40
296.55
300.45 3,448,000
2,155
10,359.52 684,800 -515,200
-42.93%
RBLBANK 25-Jul-19 636.00 3.45 0.55% 639.50
626.55
632.78 3,384,000
2,820
21,413.28 4,964,400 1,066,800
27.37%
ENGINERSIN 27-Jun-19 122.40 -0.35 -0.29% 123.50
121.20
122.72 3,329,200
812
4,085.59 1,918,800 -147,600
-7.14%
BHARATFORG 27-Jun-19 455.90 6.25 1.39% 457.20
447.75
452.44 3,301,200
2,751
14,935.95 1,770,000 -184,800
-9.45%
HINDUNILVR 27-Jun-19 1,774.50 10.50 0.60% 1,787.55
1,762.00
1,778.92 3,288,300
10,961
58,496.23 4,440,000 1,493,100
50.67%
LUPIN 25-Jul-19 765.00 -3.45 -0.45% 773.95
756.05
766.28 3,273,900
4,677
25,087.24 6,064,100 1,253,700
26.06%
TCS 25-Jul-19 2,270.00 2.45 0.11% 2,273.20
2,252.40
2,265.07 3,252,000
13,008
73,660.08 9,603,000 1,897,000
24.62%
MCDOWELL-N 27-Jun-19 576.10 7.60 1.34% 577.80
566.95
573.46 3,243,750
2,595
18,601.61 3,042,500 435,000
16.68%
BANKNIFTY 27-Jun-19 31,270.00 97.40 0.31% 31,480.00
31,139.25
31,324.86 3,232,400
161,620
1,012,544.77 863,140 -333,680
-27.88%
BAJFINANCE 27-Jun-19 3,642.30 6.25 0.17% 3,661.50
3,620.00
3,642.75 3,229,250
12,917
117,633.50 2,636,500 681,750
34.88%
BAJFINANCE 25-Jul-19 3,662.00 11.85 0.32% 3,673.90
3,635.05
3,656.44 3,207,750
12,831
117,289.45 5,764,000 1,714,750
42.35%
RBLBANK 27-Jun-19 637.45 4.20 0.66% 641.00
628.10
634.69 3,170,400
2,642
20,122.21 1,012,800 -612,000
-37.67%
ICICIPRULI 25-Jul-19 374.45 0.80 0.21% 377.00
370.10
373.65 3,133,500
2,089
11,708.32 4,245,000 1,353,000
46.78%
ICICIPRULI 27-Jun-19 373.40 -1.25 -0.33% 377.75
370.00
373.50 3,112,500
2,075
11,625.19 2,244,000 241,500
12.06%
NHPC 27-Jun-19 24.85 -0.20 -0.80% 25.30
24.70
24.96 3,078,000
114
768.27 1,647,000 -1,458,000
-46.96%
CHOLAFIN 27-Jun-19 289.50 8.00 2.84% 293.70
278.65
287.18 3,060,000
6,120
8,787.71 1,257,500 -257,500
-17.00%
INFIBEAM 27-Jun-19 44.30 -1.75 -3.80% 46.35
43.95
44.71 3,028,000
757
1,353.82 1,640,000 -1,332,000
-44.82%
HEXAWARE 25-Jul-19 382.40 -13.35 -3.37% 396.60
377.75
386.22 3,009,000
2,006
11,621.36 2,169,000 466,500
27.40%
OIL 27-Jun-19 180.85 2.95 1.66% 180.95
177.25
179.36 2,950,332
868
5,291.72 1,923,834 112,167
6.19%
ESCORTS 27-Jun-19 548.70 -6.30 -1.14% 563.75
542.40
554.29 2,895,200
2,632
16,047.80 1,074,700 -130,900
-10.86%
VOLTAS 25-Jul-19 648.15 -0.25 -0.04% 651.50
644.30
647.47 2,887,000
2,887
18,692.46 4,000,000 775,000
24.03%
PEL 27-Jun-19 1,941.50 54.95 2.91% 1,954.35
1,874.95
1,921.10 2,861,148
9,474
54,965.51 738,390 -56,172
-7.07%
IDEA 29-Aug-19 12.50 -0.05 -0.40% 12.80
12.45
12.63 2,800,000
100
353.64 3,976,000 1,148,000
40.59%
MCDOWELL-N 25-Jul-19 577.10 5.70 1.00% 580.45
572.15
576.08 2,736,250
2,189
15,762.99 9,770,000 1,372,500
16.34%
GODREJCP 25-Jul-19 673.50 -2.00 -0.30% 676.25
668.70
673.03 2,647,200
3,309
17,816.45 5,122,400 1,744,000
51.62%
MARICO 27-Jun-19 370.80 -0.35 -0.09% 372.95
370.00
371.30 2,555,800
983
9,489.69 3,075,800 1,063,400
52.84%
MARICO 25-Jul-19 372.60 -0.55 -0.15% 375.15
372.05
373.30 2,550,600
981
9,521.39 7,183,800 1,622,400
29.17%
GODREJCP 27-Jun-19 668.20 -2.90 -0.43% 673.00
664.45
669.36 2,472,600
4,121
16,550.60 2,849,400 1,014,000
55.25%
ASIANPAINT 25-Jul-19 1,373.05 3.00 0.22% 1,377.30
1,368.15
1,373.71 2,469,600
4,116
33,925.14 6,409,800 1,676,400
35.42%
IGL 27-Jun-19 312.50 -1.20 -0.38% 317.35
309.55
314.34 2,422,750
881
7,615.67 233,750 -866,250
-78.75%
INDIGO 27-Jun-19 1,583.40 6.25 0.40% 1,592.50
1,568.20
1,582.50 2,370,600
3,951
37,514.75 1,156,800 176,400
17.99%
GSFC 27-Jun-19 89.60 -2.00 -2.18% 92.85
88.25
90.59 2,331,200
496
2,111.83 4,173,600 -51,700
-1.22%
PEL 25-Jul-19 1,925.00 57.50 3.08% 1,938.90
1,857.60
1,906.76 2,319,964
7,682
44,236.15 3,064,394 657,454
27.31%
VOLTAS 27-Jun-19 656.85 3.15 0.48% 659.45
648.90
653.46 2,173,000
2,173
14,199.69 655,000 -596,000
-47.64%
TATACHEM 25-Jul-19 627.30 8.00 1.29% 627.75
618.00
622.86 2,157,300
2,397
13,436.96 2,806,200 611,100
27.84%
ASIANPAINT 27-Jun-19 1,361.35 -1.35 -0.10% 1,369.90
1,358.20
1,365.71 2,112,600
3,521
28,851.99 2,333,400 706,800
43.45%
BEML 27-Jun-19 902.70 -10.10 -1.11% 951.75
896.15
925.91 2,100,700
3,001
19,450.59 361,900 -173,600
-32.42%
INDIANB 27-Jun-19 262.00 -6.80 -2.53% 268.75
258.05
263.61 2,086,000
1,043
5,498.90 626,000 -528,000
-45.75%
CANFINHOME 27-Jun-19 335.00 -20.40 -5.74% 367.40
335.00
354.22 2,075,400
1,153
7,351.48 1,648,800 -334,800
-16.88%
MINDTREE 25-Jul-19 887.00 11.35 1.30% 900.50
872.00
886.00 2,062,200
3,437
18,271.09 1,600,800 510,000
46.75%
TORNTPOWER 27-Jun-19 291.00 7.30 2.57% 292.95
279.70
283.90 1,998,000
666
5,672.32 750,000 -243,000
-24.47%
MUTHOOTFIN 25-Jul-19 643.45 -0.90 -0.14% 648.40
638.25
644.01 1,962,000
1,308
12,635.48 3,093,000 618,000
24.97%
SBIN 29-Aug-19 365.40 3.30 0.91% 366.00
361.15
363.71 1,947,000
649
7,081.43 1,476,000 810,000
121.62%
SRTRANSFIN 27-Jun-19 1,098.65 -4.50 -0.41% 1,102.20
1,086.35
1,097.43 1,924,200
3,207
21,116.75 1,345,800 380,400
39.40%
CONCOR 25-Jul-19 574.20 3.15 0.55% 575.65
566.65
571.69 1,924,053
1,231
10,999.62 2,150,688 1,040,958
93.80%
DCBBANK 27-Jun-19 239.00 -0.90 -0.38% 242.25
236.00
239.30 1,912,500
425
4,576.61 652,500 -558,000
-46.10%
SRTRANSFIN 25-Jul-19 1,106.00 -2.25 -0.20% 1,108.00
1,094.00
1,103.66 1,899,600
3,166
20,965.13 4,291,200 837,000
24.23%
CONCOR 27-Jun-19 569.80 1.95 0.34% 573.00
563.10
568.26 1,864,659
1,193
10,596.11 1,597,386 381,372
31.36%
WOCKPHARMA 27-Jun-19 369.50 -30.30 -7.58% 396.20
359.85
376.21 1,825,200
2,028
6,866.58 558,900 -254,700
-31.31%
RAYMOND 25-Jul-19 740.65 -14.25 -1.89% 761.65
733.00
747.20 1,819,200
2,274
13,593.06 2,747,200 846,400
44.53%
JUBLFOOD 25-Jul-19 1,257.00 12.80 1.03% 1,264.30
1,246.55
1,256.50 1,787,500
3,575
22,459.94 2,464,500 332,500
15.60%
MINDTREE 27-Jun-19 950.00 44.05 4.86% 957.90
905.90
927.73 1,786,200
2,977
16,571.11 337,800 -388,800
-53.51%
INDIGO 25-Jul-19 1,592.00 6.60 0.42% 1,601.60
1,575.90
1,591.45 1,771,200
2,952
28,187.76 2,419,200 768,000
46.51%
BSOFT 25-Jul-19 90.65 1.75 1.97% 91.25
88.80
90.13 1,764,600
346
1,590.43 2,366,400 759,900
47.30%
MARUTI 25-Jul-19 6,526.20 -5.90 -0.09% 6,610.00
6,518.40
6,566.72 1,756,425
23,419
115,339.51 2,995,200 777,150
35.04%
GLENMARK 27-Jun-19 449.95 -4.60 -1.01% 456.50
437.55
450.45 1,739,000
1,739
7,833.33 1,114,000 -167,000
-13.04%
HEXAWARE 27-Jun-19 380.60 -14.45 -3.66% 396.05
377.65
388.82 1,708,500
1,139
6,642.99 184,500 -661,500
-78.19%
MARUTI 27-Jun-19 6,486.20 -10.05 -0.15% 6,580.00
6,475.65
6,535.06 1,701,675
22,689
111,205.48 894,825 77,250
9.45%
BANKNIFTY 25-Jul-19 31,370.40 118.05 0.38% 31,513.90
31,236.30
31,388.12 1,680,140
84,007
527,364.36 1,766,620 593,440
50.58%
BALKRISIND 25-Jul-19 770.70 9.85 1.29% 775.15
759.00
769.05 1,639,200
2,049
12,606.27 1,884,000 482,400
34.42%
SIEMENS 25-Jul-19 1,304.85 41.80 3.31% 1,309.70
1,264.05
1,291.80 1,637,350
2,977
21,151.29 1,393,150 543,950
64.05%
BATAINDIA 25-Jul-19 1,445.10 18.10 1.27% 1,447.90
1,419.00
1,437.13 1,603,800
2,916
23,048.69 1,494,350 292,050
24.29%
AMARAJABAT 25-Jul-19 616.60 -1.35 -0.22% 625.70
610.30
618.54 1,584,800
2,264
9,802.62 1,192,100 172,900
16.96%
DRREDDY 25-Jul-19 2,561.85 -15.40 -0.60% 2,573.40
2,537.00
2,556.38 1,538,000
6,152
39,317.12 4,029,750 897,000
28.63%
STAR 25-Jul-19 412.00 -0.60 -0.15% 414.45
405.50
409.34 1,496,400
1,247
6,125.36 2,107,200 338,400
19.13%
TATAMOTORS 29-Aug-19 167.45 4.10 2.51% 170.00
164.00
166.12 1,494,000
498
2,481.83 1,491,000 450,000
43.23%
RAYMOND 27-Jun-19 741.00 -9.90 -1.32% 764.35
728.60
744.46 1,375,200
1,719
10,237.81 809,600 -60,800
-6.99%
DRREDDY 27-Jun-19 2,556.05 -27.40 -1.06% 2,591.95
2,545.15
2,562.01 1,374,750
5,499
35,221.23 919,250 -6,750
-0.73%
PIDILITIND 25-Jul-19 1,234.00 0.85 0.07% 1,238.35
1,226.00
1,232.37 1,368,000
2,736
16,858.82 2,588,000 804,000
45.07%
SAIL 29-Aug-19 52.75 -0.30 -0.57% 53.10
52.05
52.63 1,356,000
113
713.66 2,280,000 1,080,000
90.00%
BSOFT 27-Jun-19 90.00 1.60 1.81% 91.00
88.50
89.58 1,338,750
595
1,199.25 978,750 -195,750
-16.67%
PNB 29-Aug-19 78.80 -1.10 -1.38% 80.55
78.80
79.73 1,330,000
190
1,060.41 1,925,000 805,000
71.88%
ACC 27-Jun-19 1,581.05 1.25 0.08% 1,588.85
1,563.00
1,578.15 1,312,400
3,281
20,711.64 775,600 -2,800
-0.36%
ACC 25-Jul-19 1,592.00 1.60 0.10% 1,597.90
1,577.30
1,589.01 1,301,600
3,254
20,682.55 2,497,200 417,200
20.06%
HEROMOTOCO 25-Jul-19 2,581.60 19.25 0.75% 2,603.80
2,549.95
2,583.96 1,287,000
6,435
33,255.57 2,801,600 624,200
28.67%
COLPAL 25-Jul-19 1,133.30 -6.05 -0.53% 1,152.60
1,133.00
1,142.14 1,285,200
1,836
14,678.78 2,478,700 801,500
47.79%
HEROMOTOCO 27-Jun-19 2,598.40 17.85 0.69% 2,618.90
2,575.65
2,598.63 1,269,400
6,347
32,987.01 744,600 57,000
8.29%
BALKRISIND 27-Jun-19 766.05 7.10 0.94% 773.55
756.65
767.00 1,268,000
1,585
9,725.56 332,800 -330,400
-49.82%
MRPL 27-Jun-19 60.75 -2.30 -3.65% 63.05
59.45
61.26 1,246,000
178
763.30 602,000 -441,000
-42.28%
CUMMINSIND 25-Jul-19 771.55 4.65 0.61% 781.50
756.75
773.16 1,238,300
1,769
9,574.04 1,568,700 450,100
40.24%
MUTHOOTFIN 27-Jun-19 639.00 -1.55 -0.24% 644.55
633.95
640.29 1,216,500
811
7,789.13 445,500 -223,500
-33.41%
SRF 25-Jul-19 3,049.70 48.25 1.61% 3,088.75
2,990.35
3,046.47 1,209,750
4,839
36,854.67 953,750 173,000
22.16%
CENTURYTEX 25-Jul-19 962.50 0.05 0.01% 973.00
950.55
962.72 1,193,400
1,989
11,489.10 3,775,800 298,200
8.57%
TATACHEM 27-Jun-19 646.55 18.05 2.87% 647.55
626.80
632.66 1,156,500
1,542
7,316.71 1,146,750 312,000
37.38%
DIVISLAB 27-Jun-19 1,601.80 4.50 0.28% 1,605.70
1,578.00
1,594.92 1,147,600
2,869
18,303.30 918,800 228,000
33.01%
VGUARD 27-Jun-19 243.75 -1.40 -0.57% 250.60
240.00
244.89 1,143,000
381
2,799.09 639,000 -168,000
-20.82%
KAJARIACER 25-Jul-19 588.75 2.05 0.35% 594.85
582.00
588.95 1,132,300
871
6,668.68 1,999,400 612,300
44.14%
CUMMINSIND 27-Jun-19 775.70 7.85 1.02% 788.35
768.35
779.42 1,113,700
1,591
8,680.40 210,700 -389,900
-64.92%
APOLLOHOSP 25-Jul-19 1,323.25 4.40 0.33% 1,331.00
1,300.10
1,319.97 1,093,500
2,187
14,433.87 1,534,000 363,500
31.06%
YESBANK 29-Aug-19 113.70 -0.40 -0.35% 115.65
112.95
113.92 1,091,200
496
1,243.10 2,871,000 363,000
14.47%
PIDILITIND 27-Jun-19 1,223.15 -3.10 -0.25% 1,231.85
1,218.00
1,225.46 1,088,000
2,176
13,333.00 968,000 205,500
26.95%
BHARATFIN 25-Jul-19 917.05 5.85 0.64% 927.50
909.05
920.69 1,083,000
2,166
9,971.07 1,601,000 333,000
26.26%
COLPAL 27-Jun-19 1,128.15 -5.55 -0.49% 1,146.00
1,127.00
1,136.92 1,082,900
1,547
12,311.71 1,003,800 211,400
26.68%
AMARAJABAT 27-Jun-19 619.95 0.30 0.05% 627.00
611.65
620.21 1,080,800
1,544
6,703.23 374,500 -56,700
-13.15%
ULTRACEMCO 25-Jul-19 4,628.00 3.90 0.08% 4,679.65
4,601.25
4,647.68 1,080,600
5,403
50,222.83 2,473,600 588,200
31.20%
RELIANCE 29-Aug-19 1,287.40 -16.10 -1.24% 1,303.70
1,283.40
1,294.02 1,071,500
2,143
13,865.42 4,561,000 859,500
23.22%
BRITANNIA 25-Jul-19 2,750.00 -2.85 -0.10% 2,782.75
2,738.00
2,756.72 1,045,400
5,227
28,818.75 2,462,200 485,600
24.57%
BERGEPAINT 25-Jul-19 318.25 -0.15 -0.05% 320.00
316.00
317.80 1,040,600
473
3,307.03 2,820,400 336,600
13.55%
BAJAJ-AUTO 25-Jul-19 2,823.75 -0.80 -0.03% 2,905.00
2,805.00
2,839.01 1,036,750
4,147
29,433.44 2,201,500 380,250
20.88%
ASHOKLEY 29-Aug-19 86.20 2.55 3.05% 86.20
84.20
85.40 1,032,000
172
881.33 1,020,000 144,000
16.44%
BHARATFIN 27-Jun-19 920.80 11.55 1.27% 924.90
908.70
919.02 1,012,000
2,024
9,300.48 2,540,000 285,000
12.64%
JUBLFOOD 27-Jun-19 1,253.00 2.90 0.23% 1,270.95
1,246.50
1,259.51 994,500
1,989
12,525.83 323,000 -257,000
-44.31%
ULTRACEMCO 27-Jun-19 4,599.10 -11.80 -0.26% 4,660.00
4,577.70
4,632.27 990,400
4,952
45,878.00 636,600 60,000
10.41%
STAR 27-Jun-19 411.85 -3.60 -0.87% 416.00
403.75
410.15 990,000
900
4,060.49 195,800 -305,800
-60.96%
MFSL 25-Jul-19 425.00 -8.55 -1.97% 432.00
420.35
426.31 981,600
818
4,184.66 1,838,400 511,200
38.52%
DIVISLAB 25-Jul-19 1,609.00 3.20 0.20% 1,612.70
1,586.10
1,602.29 980,800
2,452
15,715.26 2,796,800 517,200
22.69%
TATACOMM 27-Jun-19 482.05 1.80 0.37% 486.95
467.15
479.70 972,000
972
4,662.68 788,000 -33,000
-4.02%
CESC 25-Jul-19 787.20 -3.15 -0.40% 792.95
782.45
788.12 940,000
1,175
7,408.33 1,249,600 81,600
6.99%
BATAINDIA 27-Jun-19 1,459.00 30.05 2.10% 1,459.00
1,421.00
1,438.23 939,400
1,708
13,510.73 235,400 -205,150
-46.57%
TATAELXSI 25-Jul-19 870.05 10.10 1.17% 871.80
860.80
867.90 922,800
1,538
8,008.98 1,652,400 251,400
17.94%
BAJAJ-AUTO 27-Jun-19 2,865.90 -9.10 -0.32% 2,912.10
2,853.15
2,886.03 882,750
3,531
25,476.43 542,250 -97,000
-15.17%
GODREJIND 27-Jun-19 495.00 12.25 2.54% 499.95
471.65
480.34 873,000
582
4,193.37 699,000 21,000
3.10%
KAJARIACER 27-Jun-19 584.35 1.10 0.19% 590.75
578.00
585.32 859,300
661
5,029.65 499,200 -191,100
-27.68%
BERGEPAINT 27-Jun-19 315.30 -1.00 -0.32% 330.00
313.90
315.89 849,200
386
2,682.54 576,400 48,400
9.17%
CEATLTD 27-Jun-19 917.55 -31.40 -3.31% 956.80
912.00
942.65 840,400
2,101
7,922.03 126,000 -251,200
-66.60%
RAMCOCEM 25-Jul-19 806.00 -7.45 -0.92% 817.05
799.50
808.38 813,600
1,017
6,576.98 1,048,800 220,000
26.54%
BRITANNIA 27-Jun-19 2,725.80 -13.20 -0.48% 2,762.95
2,717.00
2,737.65 802,800
4,014
21,977.85 546,600 13,200
2.47%
UBL 25-Jul-19 1,335.00 -8.85 -0.66% 1,365.00
1,322.05
1,334.14 775,600
1,108
10,347.59 1,306,200 220,500
20.31%
SIEMENS 27-Jun-19 1,302.95 46.80 3.73% 1,302.95
1,258.50
1,281.09 761,200
1,384
9,751.66 326,150 -85,800
-20.83%
MGL 25-Jul-19 856.50 12.90 1.53% 857.00
838.05
851.88 736,200
1,227
6,271.54 854,400 187,200
28.06%
CENTURYTEX 27-Jun-19 959.65 -3.95 -0.41% 974.70
953.25
965.20 732,000
1,220
7,065.26 279,600 -71,400
-20.34%
TATAELXSI 27-Jun-19 873.50 6.70 0.77% 880.20
858.65
875.68 677,600
1,694
5,933.61 157,600 -217,600
-58.00%
MCX 25-Jul-19 838.50 5.75 0.69% 843.20
826.25
836.43 674,100
963
5,638.37 1,603,000 278,600
21.04%
APOLLOHOSP 27-Jun-19 1,310.95 -1.55 -0.12% 1,323.00
1,291.30
1,311.46 673,000
1,346
8,826.13 154,000 -207,000
-57.34%
BANKBARODA 29-Aug-19 122.50 -0.45 -0.37% 124.35
122.05
123.27 567,000
126
698.94 747,000 193,500
34.96%
MFSL 27-Jun-19 420.55 -11.15 -2.58% 430.20
417.50
424.34 566,400
472
2,403.46 327,600 -94,800
-22.44%
NATIONALUM 29-Aug-19 50.05 0.00 0.00% 50.45
49.65
50.09 550,000
55
275.50 2,850,000 330,000
13.10%
SRF 27-Jun-19 3,034.00 55.25 1.85% 3,072.30
2,967.90
3,024.38 540,000
2,160
16,331.65 74,000 -149,250
-66.85%
CESC 27-Jun-19 783.45 -1.55 -0.20% 787.35
776.10
782.46 524,150
953
4,101.26 206,800 -108,350
-34.38%
RAMCOCEM 27-Jun-19 801.65 -5.45 -0.68% 812.80
794.50
806.03 523,200
654
4,217.15 96,000 -152,000
-61.29%
CHENNPETRO 27-Jun-19 212.25 1.35 0.64% 214.30
205.15
209.35 500,400
278
1,047.59 176,400 -151,200
-46.15%
NIITTECH 25-Jul-19 1,323.65 5.70 0.43% 1,326.60
1,309.80
1,318.47 495,750
661
6,536.32 762,000 111,750
17.19%
BHEL 29-Aug-19 75.30 -0.50 -0.66% 76.25
75.05
75.64 495,000
66
374.42 615,000 255,000
70.83%
DLF 29-Aug-19 187.10 1.45 0.78% 187.10
183.35
185.38 487,200
174
903.17 674,800 58,800
9.55%
MCX 27-Jun-19 838.50 10.30 1.24% 838.50
821.60
831.46 484,400
692
4,027.59 229,600 -66,500
-22.46%
UBL 27-Jun-19 1,325.55 -9.80 -0.73% 1,343.30
1,314.75
1,326.06 462,000
660
6,126.40 182,000 -25,900
-12.46%
MGL 27-Jun-19 863.00 20.75 2.46% 867.45
832.00
854.42 447,000
745
3,819.26 27,600 -168,000
-85.89%
NIFTY 29-Aug-19 11,975.00 11.60 0.10% 12,015.90
11,942.70
11,982.02 441,225
5,883
52,867.67 855,450 317,925
59.15%
AXISBANK 29-Aug-19 807.35 9.75 1.22% 814.25
790.50
806.04 433,200
361
3,491.77 260,400 189,600
267.80%
WIPRO 29-Aug-19 285.25 -3.85 -1.33% 290.05
283.15
285.75 428,800
134
1,225.30 598,400 224,000
59.83%
PVR 25-Jul-19 1,651.80 7.50 0.46% 1,655.10
1,635.00
1,645.17 417,600
1,044
6,870.23 588,000 84,800
16.85%
TCS 29-Aug-19 2,280.00 0.00 0.00% 2,284.30
2,261.55
2,277.31 416,750
1,667
9,490.69 4,174,000 333,250
8.68%
KSCL 27-Jun-19 465.10 -1.90 -0.41% 473.95
461.00
467.36 408,000
272
1,906.83 90,000 -126,000
-58.33%
NIITTECH 27-Jun-19 1,340.90 14.30 1.08% 1,340.90
1,321.60
1,330.81 390,750
521
5,200.14 479,250 -120,000
-20.03%
ITC 29-Aug-19 277.70 -1.25 -0.45% 281.10
276.70
278.91 364,800
152
1,017.46 362,400 180,000
98.68%
TORNTPHARM 27-Jun-19 1,529.45 -21.15 -1.36% 1,555.15
1,522.55
1,536.45 353,000
706
5,423.67 53,000 -93,000
-63.70%
NCC 29-Aug-19 102.35 2.45 2.45% 102.85
100.70
101.63 352,000
44
357.74 856,000 120,000
16.30%
NBCC 29-Aug-19 61.55 -1.40 -2.22% 63.20
61.50
62.35 331,500
39
206.69 569,500 212,500
59.52%
PVR 27-Jun-19 1,647.30 12.05 0.74% 1,652.00
1,627.90
1,637.89 322,800
807
5,287.11 155,600 -58,800
-27.43%
TORNTPHARM 25-Jul-19 1,540.00 -2.15 -0.14% 1,550.50
1,520.00
1,536.18 319,000
638
4,900.41 558,000 74,500
15.41%
FEDERALBNK 29-Aug-19 107.70 3.25 3.11% 108.05
105.00
106.31 308,000
44
327.43 728,000 35,000
5.05%
BAJAJFINSV 25-Jul-19 8,498.00 16.80 0.20% 8,529.00
8,455.00
8,489.65 306,000
2,448
25,978.33 728,500 164,375
29.14%
BAJAJFINSV 27-Jun-19 8,444.00 9.50 0.11% 8,476.75
8,410.20
8,443.97 304,875
2,439
25,743.55 234,875 20,500
9.56%
BIOCON 29-Aug-19 250.00 -5.30 -2.08% 254.45
250.00
252.98 293,400
326
742.24 725,400 264,600
57.42%
HINDALCO 29-Aug-19 207.60 -2.20 -1.05% 211.25
207.40
209.19 273,000
78
571.09 574,000 147,000
34.43%
LUPIN 29-Aug-19 765.35 -6.40 -0.83% 776.80
762.95
765.39 271,600
388
2,078.80 2,384,900 235,900
10.98%
GMRINFRA 29-Aug-19 15.50 -0.35 -2.21% 15.80
15.50
15.67 270,000
6
42.31 630,000 225,000
55.56%
MOTHERSUMI 29-Aug-19 122.10 2.90 2.43% 122.10
119.20
120.85 267,300
81
323.03 650,100 112,200
20.86%
ICICIBANK 29-Aug-19 442.35 0.80 0.18% 445.00
440.00
442.60 264,000
192
1,168.46 350,625 101,750
40.88%
LT 29-Aug-19 1,561.70 6.30 0.41% 1,566.00
1,551.00
1,561.58 260,250
694
4,064.01 1,443,000 181,500
14.39%
BEL 29-Aug-19 115.30 0.50 0.44% 116.85
115.00
115.91 258,000
43
299.05 1,164,000 228,000
24.36%
IDFCFIRSTB 29-Aug-19 43.05 -0.05 -0.12% 43.30
42.85
43.03 252,000
21
108.44 2,280,000 156,000
7.34%
GODFRYPHLP 27-Jun-19 819.95 -49.45 -5.69% 877.30
810.00
853.35 233,100
333
1,989.16 164,500 -7,000
-4.08%
TATASTEEL 29-Aug-19 505.30 1.30 0.26% 509.55
500.80
505.50 231,298
218
1,169.21 201,590 66,843
49.61%
AJANTPHARM 27-Jun-19 957.00 -6.75 -0.70% 968.85
910.00
951.99 225,000
450
2,141.98 64,000 -57,500
-47.33%
JINDALSTEL 29-Aug-19 150.60 -2.50 -1.63% 154.25
149.25
152.46 224,000
70
341.51 233,600 60,800
35.19%
L&TFH 29-Aug-19 116.50 0.60 0.52% 117.15
115.00
116.16 207,000
46
240.45 652,500 121,500
22.88%
JSWSTEEL 29-Aug-19 277.20 0.75 0.27% 279.65
275.30
277.31 196,000
98
543.53 164,000 60,000
57.69%
DHFL 29-Aug-19 71.45 -0.20 -0.28% 75.70
70.80
73.41 188,000
47
138.01 584,000 136,000
30.36%
ONGC 29-Aug-19 173.45 4.10 2.42% 173.45
169.30
170.88 187,500
50
320.40 528,750 105,000
24.78%
BANKINDIA 29-Aug-19 89.75 -0.50 -0.55% 90.45
89.00
89.61 186,000
31
166.67 396,000 108,000
37.50%
REPCOHOME 27-Jun-19 361.10 -4.40 -1.20% 377.50
361.10
370.60 185,900
169
688.95 38,500 -94,600
-71.07%
HINDZINC 29-Aug-19 245.75 6.05 2.52% 247.25
242.60
245.38 182,400
57
447.57 115,200 96,000
500.00%
NTPC 29-Aug-19 139.30 -0.40 -0.29% 141.25
139.00
140.38 168,000
35
235.84 1,267,200 72,000
6.02%
SUNPHARMA 29-Aug-19 406.15 4.00 0.99% 407.55
398.05
403.23 163,900
149
660.89 408,100 92,400
29.27%
AUROPHARMA 29-Aug-19 618.00 -11.30 -1.80% 626.05
616.85
620.11 159,000
159
985.97 117,000 72,000
160.00%
EICHERMOT 27-Jun-19 19,479.15 274.90 1.43% 19,685.70
19,203.40
19,462.13 158,875
6,355
30,920.46 88,975 -1,400
-1.55%
RELCAPITAL 29-Aug-19 64.70 -2.20 -3.29% 68.40
60.25
63.65 147,000
49
93.57 117,000 81,000
225.00%
EICHERMOT 25-Jul-19 19,500.20 358.00 1.87% 19,640.00
19,146.65
19,434.14 145,625
5,825
28,300.97 346,300 67,950
24.41%
VEDL 29-Aug-19 179.45 -0.65 -0.36% 181.10
178.85
179.63 144,000
48
258.67 252,000 63,000
33.33%
NESTLEIND 25-Jul-19 11,876.00 -19.55 -0.16% 11,938.20
11,733.00
11,805.94 129,850
2,597
15,330.01 323,000 86,250
36.43%
NESTLEIND 27-Jun-19 11,802.25 -32.50 -0.27% 11,853.70
11,675.00
11,742.69 119,850
2,397
14,073.61 144,250 54,400
60.55%
IBULHSGFIN 29-Aug-19 626.95 13.80 2.25% 643.00
617.05
631.00 116,800
146
737.01 233,600 33,600
16.80%
TITAN 29-Aug-19 1,340.85 20.25 1.53% 1,341.05
1,321.60
1,333.57 114,000
152
1,520.27 83,250 39,750
91.38%
GODREJCP 29-Aug-19 676.80 -1.20 -0.18% 679.00
672.00
677.01 112,800
141
763.67 96,800 81,600
536.84%
ADANIPORTS 29-Aug-19 411.50 -8.50 -2.02% 416.00
408.35
411.65 110,000
44
452.82 200,000 35,000
21.21%
INFY 29-Aug-19 739.80 -6.35 -0.85% 751.00
738.00
743.56 105,600
88
785.20 98,400 55,200
127.78%
RELINFRA 29-Aug-19 56.00 -4.00 -6.67% 62.90
54.80
57.34 104,000
26
59.63 220,000 32,000
17.02%
TATAMTRDVR 29-Aug-19 83.10 3.35 4.20% 83.55
80.90
82.49 96,000
16
79.19 204,000 36,000
21.43%
OFSS 25-Jul-19 3,195.35 -15.75 -0.49% 3,239.90
3,181.50
3,207.67 93,600
624
3,002.38 282,600 36,300
14.74%
TECHM 29-Aug-19 698.45 -14.50 -2.03% 710.05
688.00
698.22 91,200
76
636.78 70,800 21,600
43.90%
RECLTD 29-Aug-19 165.90 0.65 0.39% 166.35
164.50
165.42 90,000
15
148.88 162,000 42,000
35.00%
CASTROLIND 29-Aug-19 136.60 -1.20 -0.87% 137.80
136.50
137.42 88,400
26
121.48 350,200 78,200
28.75%
UNIONBANK 29-Aug-19 78.15 -0.25 -0.32% 78.75
78.00
78.49 84,000
12
65.93 343,000 28,000
8.89%
TATAGLOBAL 29-Aug-19 274.65 1.65 0.60% 277.50
271.95
273.79 83,700
31
229.16 118,800 59,400
100.00%
HDFC 29-Aug-19 2,207.95 26.55 1.22% 2,212.80
2,181.25
2,195.13 76,000
152
1,668.30 96,500 56,500
141.25%
BHARTIARTL 29-Aug-19 352.30 4.60 1.32% 354.00
345.70
349.05 74,040
40
258.44 86,997 27,765
46.88%
M&M 29-Aug-19 658.10 15.65 2.44% 659.00
647.90
653.54 71,000
71
464.01 74,000 19,000
34.55%
SHREECEM 25-Jul-19 22,040.00 89.75 0.41% 22,149.50
21,806.80
21,994.84 62,700
1,254
13,790.76 112,200 41,450
58.59%
SHREECEM 27-Jun-19 21,894.65 19.25 0.09% 22,066.30
21,750.00
21,900.41 62,650
1,253
13,720.61 82,150 16,650
25.42%
OFSS 27-Jun-19 3,163.80 -25.45 -0.80% 3,218.40
3,154.95
3,187.46 58,800
392
1,874.23 37,500 -3,600
-8.76%
GAIL 29-Aug-19 309.65 -2.50 -0.80% 311.40
309.35
310.02 58,674
22
181.90 205,359 37,338
22.22%
DISHTV 29-Aug-19 28.85 1.00 3.59% 29.00
28.20
28.70 56,000
4
16.07 406,000 14,000
3.57%
PFC 29-Aug-19 137.05 -0.95 -0.69% 139.20
136.80
137.56 55,800
9
76.76 93,000 18,600
25.00%
ENGINERSIN 29-Aug-19 122.55 -2.15 -1.72% 124.45
122.55
123.89 55,200
12
68.39 174,800 32,200
22.58%
SUNTV 29-Aug-19 513.00 -14.70 -2.79% 522.65
506.50
512.25 55,000
55
281.74 41,000 28,000
215.38%
MARUTI 29-Aug-19 6,488.05 0.15 0.00% 6,570.90
6,481.05
6,534.59 54,525
727
3,562.99 69,600 31,050
80.54%
TATAPOWER 29-Aug-19 69.45 -0.05 -0.07% 70.10
69.45
69.85 54,000
6
37.72 81,000 27,000
50.00%
CADILAHC 29-Aug-19 238.15 3.35 1.43% 242.55
237.05
239.77 52,800
33
126.60 57,600 1,600
2.86%
IOC 29-Aug-19 157.90 1.90 1.22% 157.90
156.60
157.29 52,500
15
82.58 52,500 7,000
15.38%
HAVELLS 29-Aug-19 790.00 -6.40 -0.80% 793.55
790.00
790.27 52,000
52
410.94 27,000 1,000
3.85%
BSOFT 29-Aug-19 89.80 1.90 2.16% 89.80
88.00
88.72 51,000
10
45.25 86,700 0
0.00%
BPCL 29-Aug-19 389.50 1.00 0.26% 393.60
385.25
388.84 50,400
28
195.98 84,600 25,200
42.42%
HINDPETRO 29-Aug-19 292.25 0.65 0.22% 294.15
291.65
292.89 48,300
23
141.47 65,100 14,700
29.17%
ARVIND 29-Aug-19 65.25 0.65 1.01% 67.50
65.00
66.38 48,000
8
31.86 186,000 -12,000
-6.06%
BOSCHLTD 25-Jul-19 16,640.00 -32.90 -0.20% 16,796.75
16,612.40
16,715.38 47,760
1,592
7,983.27 155,610 33,870
27.82%
BOSCHLTD 27-Jun-19 16,551.70 -36.35 -0.22% 16,710.00
16,526.30
16,632.01 45,540
1,518
7,574.22 49,350 12,210
32.88%
TVSMOTOR 29-Aug-19 426.45 1.60 0.38% 430.00
424.95
427.21 42,900
39
183.27 57,200 9,900
20.93%
APOLLOTYRE 29-Aug-19 198.25 3.25 1.67% 198.25
195.00
196.62 42,000
14
82.58 186,000 18,000
10.71%
MANAPPURAM 29-Aug-19 141.00 -2.40 -1.67% 145.00
141.00
143.17 42,000
7
60.13 168,000 18,000
12.00%
COALINDIA 29-Aug-19 261.50 -2.50 -0.95% 264.20
261.50
262.52 41,800
19
109.73 50,600 22,000
76.92%
HDFCBANK 29-Aug-19 2,490.20 -0.35 -0.01% 2,514.15
2,486.75
2,498.44 41,500
166
1,036.85 45,250 17,500
63.06%
POWERGRID 29-Aug-19 207.60 -2.10 -1.00% 209.10
207.35
208.19 40,000
10
83.28 448,000 8,000
1.82%
SRTRANSFIN 29-Aug-19 1,109.35 -1.40 -0.13% 1,112.90
1,104.00
1,110.22 38,400
64
426.32 40,800 31,200
325.00%
ZEEL 29-Aug-19 345.05 2.55 0.74% 345.30
338.00
342.78 37,700
29
129.23 48,100 1,300
2.78%
KAJARIACER 29-Aug-19 590.00 20.00 3.51% 593.35
585.00
589.64 35,100
27
206.96 18,200 13,000
250.00%
PAGEIND 25-Jul-19 20,446.05 75.15 0.37% 20,675.00
20,429.70
20,561.33 34,600
1,384
7,114.22 157,425 12,000
8.25%
INDUSINDBK 29-Aug-19 1,455.00 14.50 1.01% 1,468.95
1,444.00
1,457.03 34,000
85
495.39 30,400 8,800
40.74%
PAGEIND 27-Jun-19 20,641.85 156.20 0.76% 20,838.90
20,526.15
20,677.27 33,625
1,345
6,952.73 21,400 -825
-3.71%
INDIGO 29-Aug-19 1,595.00 5.00 0.31% 1,602.35
1,588.00
1,595.93 32,400
54
517.08 28,800 9,000
45.45%
BAJFINANCE 29-Aug-19 3,683.45 10.10 0.27% 3,691.30
3,656.70
3,674.65 30,250
121
1,111.58 65,250 26,500
68.39%
CANBK 29-Aug-19 279.70 -2.80 -0.99% 283.60
279.70
281.83 30,000
15
84.55 74,000 24,000
48.00%
LICHSGFIN 29-Aug-19 561.00 4.90 0.88% 566.75
556.00
560.77 29,700
27
166.55 63,800 17,600
38.10%
EXIDEIND 29-Aug-19 206.65 2.50 1.22% 207.55
205.50
206.94 28,800
12
59.60 33,600 16,800
100.00%
DABUR 29-Aug-19 404.45 7.90 1.99% 404.75
399.30
402.13 28,750
23
115.61 41,250 16,250
65.00%
CUMMINSIND 29-Aug-19 759.95 5.40 0.72% 768.60
759.95
766.05 28,700
41
219.86 28,000 16,100
135.29%
UPL 29-Aug-19 958.80 -8.85 -0.91% 967.15
949.75
956.73 26,400
44
252.58 40,200 10,200
34.00%
BANKNIFTY 29-Aug-19 31,451.65 112.05 0.36% 31,623.00
31,330.00
31,493.31 25,540
1,277
8,043.39 29,380 9,240
45.88%
NMDC 29-Aug-19 113.80 0.20 0.18% 114.85
113.80
114.36 24,000
4
27.45 132,000 6,000
4.76%
BHARATFORG 29-Aug-19 458.45 5.80 1.28% 459.50
454.00
457.40 22,800
19
104.29 64,800 14,400
28.57%
AMBUJACEM 29-Aug-19 220.30 -0.75 -0.34% 220.30
218.50
219.72 22,500
9
49.44 42,500 15,000
54.55%
EQUITAS 29-Aug-19 122.10 0.25 0.21% 123.50
120.55
122.15 20,000
5
24.43 52,000 8,000
18.18%
GLENMARK 29-Aug-19 453.60 -6.95 -1.51% 456.00
452.95
455.18 20,000
20
91.04 42,000 8,000
23.53%
TATAELXSI 29-Aug-19 874.00 20.60 2.41% 875.00
869.00
872.57 18,600
31
162.30 24,600 4,200
20.59%
PETRONET 29-Aug-19 247.30 2.95 1.21% 248.10
247.30
247.68 18,000
6
44.58 33,000 6,000
22.22%
HINDUNILVR 29-Aug-19 1,798.90 20.70 1.16% 1,805.00
1,785.55
1,798.32 17,400
58
312.91 17,700 11,100
168.18%
MRF 25-Jul-19 56,700.00 315.80 0.56% 57,286.00
56,509.30
56,921.11 16,610
1,661
9,454.60 29,610 7,500
33.92%
M&MFIN 29-Aug-19 396.00 0.85 0.22% 396.00
393.40
394.54 16,250
13
64.11 43,750 11,250
34.62%
NIFTYIT 27-Jun-19 15,993.00 -115.00 -0.71% 16,126.00
15,943.00
16,016.10 15,700
209
2,514.53 1,950 -7,600
-79.58%
MRF 27-Jun-19 56,501.20 416.25 0.74% 56,901.70
56,200.00
56,579.42 15,630
1,563
8,843.36 7,670 -1,110
-12.64%
CIPLA 29-Aug-19 558.05 -2.90 -0.52% 564.50
558.05
560.21 15,000
15
84.03 19,000 5,000
35.71%
IGL 29-Aug-19 315.80 -0.95 -0.30% 318.00
315.80
317.25 13,750
5
43.62 38,500 8,250
27.27%
NIFTYIT 25-Jul-19 16,003.00 -122.00 -0.76% 16,158.00
15,960.00
16,033.24 13,050
174
2,092.34 13,950 9,200
193.68%
MGL 29-Aug-19 851.35 11.75 1.40% 851.80
843.00
847.91 11,400
19
96.66 23,400 5,400
30.00%
UJJIVAN 29-Aug-19 300.00 4.40 1.49% 303.40
296.25
299.71 11,200
7
33.57 38,400 3,200
9.09%
ESCORTS 29-Aug-19 557.00 -5.00 -0.89% 567.00
557.00
560.64 11,000
10
61.67 20,900 2,200
11.76%
DIVISLAB 29-Aug-19 1,606.15 0.45 0.03% 1,607.20
1,584.00
1,596.37 9,600
24
153.25 38,400 6,000
18.52%
KOTAKBANK 29-Aug-19 1,499.80 -5.20 -0.35% 1,514.60
1,498.75
1,507.26 9,600
24
144.70 82,000 7,600
10.22%
RBLBANK 29-Aug-19 636.95 3.85 0.61% 636.95
632.40
635.16 9,600
8
60.98 31,200 6,000
23.81%
JUBLFOOD 29-Aug-19 1,259.95 14.50 1.16% 1,262.45
1,255.00
1,258.85 9,500
19
119.59 20,000 4,500
29.03%
GRASIM 29-Aug-19 930.90 14.00 1.53% 942.15
929.00
935.60 9,000
12
84.20 54,000 3,000
5.88%
NIITTECH 29-Aug-19 1,308.55 -1.30 -0.10% 1,311.35
1,307.65
1,309.49 9,000
12
117.85 25,500 -6,750
-20.93%
MCDOWELL-N 29-Aug-19 577.00 -0.40 -0.07% 580.05
577.00
576.57 8,750
7
50.45 20,000 2,500
14.29%
PEL 29-Aug-19 1,941.15 91.00 4.92% 1,941.15
1,871.30
1,919.72 8,456
28
162.33 8,456 2,718
47.37%
JUSTDIAL 29-Aug-19 723.00 7.70 1.08% 726.00
715.00
722.11 8,400
6
60.66 5,600 1,400
33.33%
ADANIENT 29-Aug-19 154.40 0.40 0.26% 155.60
154.40
155.00 8,000
2
12.40 140,000 4,000
2.94%
BRITANNIA 29-Aug-19 2,747.00 -6.70 -0.24% 2,778.85
2,742.00
2,757.31 7,600
38
209.56 12,800 4,800
60.00%
ASIANPAINT 29-Aug-19 1,381.30 -28.70 -2.04% 1,382.00
1,380.00
1,381.75 7,200
12
99.49 8,400 6,600
366.67%
STAR 29-Aug-19 411.20 -1.55 -0.38% 411.20
408.70
409.15 7,200
6
29.46 33,600 4,800
16.67%
BAJAJFINSV 29-Aug-19 8,523.40 7.65 0.09% 8,550.00
8,500.05
8,531.66 7,125
57
607.88 7,000 5,500
366.67%
VOLTAS 29-Aug-19 646.95 1.80 0.28% 648.50
642.65
645.22 7,000
7
45.17 13,000 0
0.00%
BALKRISIND 29-Aug-19 769.80 -0.20 -0.03% 781.25
766.50
772.88 6,400
8
49.46 4,000 2,400
150.00%
COLPAL 29-Aug-19 1,141.65 -4.35 -0.38% 1,148.60
1,141.65
1,146.13 6,300
9
72.21 6,300 1,400
28.57%
MCX 29-Aug-19 828.50 8.55 1.04% 828.80
815.00
823.35 6,300
9
51.87 39,900 5,600
16.33%
MINDTREE 29-Aug-19 882.55 2.00 0.23% 882.60
876.00
880.34 6,000
10
52.82 8,400 4,200
100.00%
TATACHEM 29-Aug-19 629.20 8.10 1.30% 630.50
619.65
626.14 5,400
6
33.81 5,400 900
20.00%
SRF 29-Aug-19 3,045.55 40.50 1.35% 3,077.90
3,025.00
3,049.32 5,250
21
160.09 3,500 2,250
180.00%
PVR 29-Aug-19 1,659.45 31.45 1.93% 1,659.45
1,650.00
1,653.83 4,800
12
79.38 7,200 4,400
157.14%
HEXAWARE 29-Aug-19 381.00 -10.00 -2.56% 382.00
381.00
381.33 4,500
3
17.16 19,500 3,000
18.18%
ICICIPRULI 29-Aug-19 373.90 -0.95 -0.25% 374.50
373.90
374.41 4,500
3
16.85 13,500 0
0.00%
BHARATFIN 29-Aug-19 921.90 11.90 1.31% 922.00
914.70
918.60 3,000
6
27.56 6,500 1,500
30.00%
CENTURYTEX 29-Aug-19 966.80 1.80 0.19% 972.55
962.00
968.47 2,400
4
23.24 4,800 600
14.29%
SIEMENS 29-Aug-19 1,310.00 56.65 4.52% 1,317.65
1,310.00
1,313.82 2,200
4
28.90 5,500 1,650
42.86%
ULTRACEMCO 29-Aug-19 4,647.00 -31.40 -0.67% 4,675.00
4,628.00
4,652.11 2,200
11
102.35 7,600 1,400
22.58%
APOLLOHOSP 29-Aug-19 1,329.20 4.70 0.35% 1,337.20
1,307.80
1,323.10 2,000
4
26.46 4,000 0
0.00%
INFRATEL 29-Aug-19 280.40 3.70 1.34% 280.40
280.40
280.40 2,000
1
5.61 - 0
0.00%
RAMCOCEM 29-Aug-19 805.95 0.85 0.11% 810.05
805.95
808.00 1,600
2
12.93 3,200 800
33.33%
CONCOR 29-Aug-19 567.00 -0.80 -0.14% 567.00
567.00
567.00 1,563
1
8.86 14,067 0
0.00%
MUTHOOTFIN 29-Aug-19 645.00 0.00 0.00% 0.00
0.00
645.20 1,500
1
9.68 6,000 0
0.00%
AMARAJABAT 29-Aug-19 613.00 4.65 0.76% 613.00
613.00
613.00 1,400
2
8.58 4,200 700
20.00%
HCLTECH 29-Aug-19 1,073.30 -23.35 -2.13% 1,085.45
1,073.30
1,079.37 1,400
2
15.11 11,900 700
6.25%
BAJAJ-AUTO 29-Aug-19 2,838.95 43.75 1.57% 2,870.00
2,833.90
2,849.49 1,250
5
35.62 1,500 250
20.00%
PIDILITIND 29-Aug-19 1,233.80 -35.20 -2.77% 1,233.80
1,233.60
1,233.70 1,000
2
12.34 1,000 500
100.00%
ACC 29-Aug-19 1,577.10 25.80 1.66% 1,577.15
1,577.10
1,577.12 800
2
12.62 3,600 0
0.00%
RAYMOND 29-Aug-19 756.00 -2.00 -0.26% 756.00
756.00
756.00 800
1
6.05 19,200 0
0.00%
DRREDDY 29-Aug-19 2,560.00 -25.00 -0.97% 2,565.00
2,560.00
2,563.66 750
3
19.23 2,250 0
0.00%
BATAINDIA 29-Aug-19 1,442.55 19.55 1.37% 1,442.55
1,442.55
1,442.55 550
1
7.93 2,750 0
0.00%
EICHERMOT 29-Aug-19 19,609.60 379.90 1.98% 19,700.00
19,495.40
19,604.65 475
19
93.12 1,200 325
37.14%
HEROMOTOCO 29-Aug-19 2,603.75 21.60 0.84% 2,603.75
2,593.00
2,598.37 400
2
10.39 2,000 0
0.00%
MRF 29-Aug-19 57,241.45 866.40 1.54% 57,535.70
57,200.00
57,484.36 230
23
132.21 300 130
76.47%
BOSCHLTD 29-Aug-19 16,710.00 -806.70 -4.61% 16,710.00
16,710.00
16,710.00 60
2
10.03 30 30
0.00%
Sections
Follow us on
Available On
PCI DSS Compliant