Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Oct 18, 15:31
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
YESBANK 31-Oct-19 51.45 3.90 8.20% 52.70
46.05
50.60 194,354,600
88,343
98,343.43 148,473,600 -17,446,000
-10.51%
BHEL 31-Oct-19 54.60 9.85 22.01% 57.60
49.25
54.81 168,217,500
22,429
92,200.01 51,975,000 2,625,000
5.32%
IDEA 31-Oct-19 6.35 0.00 0.00% 6.60
6.25
6.42 107,492,000
3,839
6,900.99 492,912,000 -3,444,000
-0.69%
SAIL 31-Oct-19 36.30 2.65 7.88% 36.50
33.20
35.48 98,844,000
8,237
35,069.85 71,160,000 -3,948,000
-5.26%
GMRINFRA 31-Oct-19 19.10 1.45 8.22% 19.15
17.55
18.59 74,925,000
1,665
13,928.56 146,475,000 990,000
0.68%
TATAMOTORS 31-Oct-19 137.20 -2.20 -1.58% 141.70
135.70
137.96 71,499,000
23,833
98,640.02 59,013,000 -3,078,000
-4.96%
SBIN 31-Oct-19 269.35 3.80 1.43% 271.40
263.55
268.48 69,648,000
23,216
186,990.95 102,513,000 -4,200,000
-3.94%
ZEEL 31-Oct-19 250.70 -12.30 -4.68% 263.00
238.00
251.18 62,741,900
48,263
157,595.10 26,392,600 -1,259,700
-4.56%
ASHOKLEY 31-Oct-19 76.70 3.00 4.07% 77.85
73.00
75.92 51,456,000
8,576
39,065.40 59,850,000 -3,786,000
-5.95%
IBULHSGFIN 31-Oct-19 213.60 21.15 10.99% 227.40
185.50
208.54 46,494,400
58,118
96,959.42 27,027,200 83,200
0.31%
NMDC 31-Oct-19 110.15 7.95 7.78% 110.60
102.30
106.73 38,832,000
6,472
41,445.39 23,928,000 522,000
2.23%
BANKBARODA 31-Oct-19 89.90 0.50 0.56% 91.20
88.35
90.23 38,623,500
8,583
34,849.98 63,846,000 -4,882,500
-7.10%
NATIONALUM 31-Oct-19 43.55 3.05 7.53% 44.65
40.75
43.17 38,270,000
3,827
16,521.16 51,060,000 -4,190,000
-7.58%
IDFCFIRSTB 31-Oct-19 39.30 -0.05 -0.13% 40.10
39.05
39.63 37,572,000
3,131
14,889.78 212,616,000 -2,052,000
-0.96%
ADANIPOWER 31-Oct-19 63.85 1.40 2.24% 65.65
62.35
64.46 37,420,000
1,871
24,120.93 85,460,000 -900,000
-1.04%
BEL 31-Oct-19 117.00 3.35 2.95% 120.80
113.55
117.68 36,240,000
6,040
42,647.23 24,642,000 1,554,000
6.73%
NCC 31-Oct-19 53.25 2.25 4.41% 54.60
50.45
53.15 33,712,000
4,214
17,917.93 40,384,000 416,000
1.04%
PNB 31-Oct-19 60.40 1.05 1.77% 60.95
58.75
60.11 31,150,000
4,450
18,724.27 91,014,000 -3,024,000
-3.22%
NBCC 31-Oct-19 37.00 2.50 7.25% 38.45
34.10
37.05 30,914,500
3,637
11,453.82 30,056,000 2,057,000
7.35%
DISHTV 31-Oct-19 16.75 -0.70 -4.01% 17.00
15.80
16.53 29,652,000
2,118
4,901.48 106,442,000 2,828,000
2.73%
MANAPPURAM 31-Oct-19 153.65 9.75 6.78% 154.75
143.70
150.66 29,214,000
4,869
44,013.81 12,396,000 570,000
4.82%
ICICIBANK 31-Oct-19 438.20 -3.60 -0.81% 444.30
435.65
439.51 28,998,750
21,090
127,452.41 73,770,125 -302,500
-0.41%
ADANIENT 31-Oct-19 174.95 11.60 7.10% 176.35
165.35
171.89 26,692,000
6,673
45,880.88 31,628,000 1,140,000
3.74%
RBLBANK 31-Oct-19 293.40 2.65 0.91% 299.80
280.70
291.74 26,546,400
22,122
77,446.47 13,502,400 -1,506,000
-10.03%
L&TFH 31-Oct-19 85.40 -0.45 -0.52% 86.75
83.90
85.49 24,934,500
5,541
21,316.50 41,413,500 1,881,000
4.76%
RECLTD 31-Oct-19 130.60 5.55 4.44% 131.00
124.80
128.35 24,714,000
4,119
31,720.42 25,968,000 -222,000
-0.85%
BPCL 31-Oct-19 524.00 10.00 1.95% 536.40
508.20
523.55 24,037,200
13,354
125,846.76 23,835,600 1,891,800
8.62%
JINDALSTEL 31-Oct-19 107.40 2.30 2.19% 108.75
104.05
107.12 22,873,600
7,148
24,502.20 30,243,200 -988,800
-3.17%
AXISBANK 31-Oct-19 712.00 -0.30 -0.04% 717.55
706.50
711.49 22,356,000
18,630
159,060.70 57,242,400 -2,419,200
-4.05%
TATASTEEL 31-Oct-19 357.50 -0.05 -0.01% 362.70
352.15
357.65 21,556,337
20,317
77,096.24 26,445,425 -1,740,040
-6.17%
DLF 31-Oct-19 168.65 4.90 2.99% 169.95
162.55
166.66 21,375,200
7,634
35,623.91 39,348,400 -2,164,400
-5.21%
UNIONBANK 31-Oct-19 52.30 -0.05 -0.10% 54.00
51.95
52.97 19,215,000
2,745
10,178.19 35,021,000 -385,000
-1.09%
PFC 31-Oct-19 98.25 2.60 2.72% 98.85
95.25
97.41 18,606,200
3,001
18,124.30 43,536,400 -979,600
-2.20%
NTPC 31-Oct-19 120.95 1.90 1.60% 121.80
118.75
120.55 18,273,600
3,807
22,028.82 55,603,200 -1,713,600
-2.99%
ONGC 31-Oct-19 142.80 0.90 0.63% 144.50
140.20
142.72 17,820,000
4,752
25,432.70 57,798,750 -1,961,250
-3.28%
FEDERALBNK 31-Oct-19 84.15 -0.40 -0.47% 84.95
83.60
84.31 17,668,000
2,524
14,895.89 41,153,000 -854,000
-2.03%
MOTHERSUMI 31-Oct-19 107.35 -2.05 -1.87% 111.40
107.10
109.04 17,628,600
5,342
19,222.23 31,772,400 -1,386,000
-4.18%
RELIANCE 31-Oct-19 1,418.00 18.40 1.31% 1,428.30
1,400.15
1,416.34 17,092,500
34,185
242,087.91 51,656,000 -935,000
-1.78%
BANKINDIA 31-Oct-19 64.20 0.35 0.55% 65.40
62.65
64.19 16,764,000
2,794
10,760.81 23,982,000 -1,110,000
-4.42%
VEDL 31-Oct-19 150.15 1.15 0.77% 152.60
148.20
150.79 16,650,000
5,550
25,106.54 50,877,000 -1,662,000
-3.16%
IDFCFIRSTB 28-Nov-19 38.75 0.00 0.00% 39.50
38.40
39.10 16,260,000
1,355
6,357.66 46,632,000 8,196,000
21.32%
INFY 31-Oct-19 760.20 -1.40 -0.18% 765.70
751.85
759.32 16,104,000
13,420
122,280.89 48,799,200 850,800
1.77%
GAIL 31-Oct-19 129.90 0.85 0.66% 130.60
128.05
129.51 15,276,576
2,864
19,784.69 46,208,442 26,670
0.06%
IOC 31-Oct-19 146.10 -0.95 -0.65% 148.75
145.40
147.23 14,938,000
4,268
21,993.22 43,816,500 1,393,000
3.28%
TATAPOWER 31-Oct-19 60.10 0.05 0.08% 60.80
59.40
60.16 14,076,000
1,564
8,468.12 45,918,000 2,628,000
6.07%
YESBANK 28-Nov-19 51.75 4.00 8.38% 52.85
46.35
50.94 13,536,600
6,153
6,895.54 16,429,600 506,000
3.18%
HINDALCO 31-Oct-19 187.70 -1.25 -0.66% 191.70
187.20
189.08 13,489,000
3,854
25,505.00 31,703,000 -56,000
-0.18%
IDEA 28-Nov-19 6.40 0.05 0.79% 6.60
6.30
6.45 13,412,000
479
865.07 64,204,000 7,056,000
12.35%
TATAMTRDVR 31-Oct-19 61.50 -1.05 -1.68% 63.25
60.55
61.78 13,080,000
2,180
8,080.82 38,592,000 -1,182,000
-2.97%
COALINDIA 31-Oct-19 206.50 6.90 3.46% 207.00
198.00
204.01 12,975,600
5,898
26,471.52 32,461,000 455,400
1.42%
HDFCBANK 31-Oct-19 1,229.50 4.05 0.33% 1,235.25
1,221.00
1,228.31 12,670,000
25,340
155,626.88 35,797,500 -2,332,000
-6.12%
POWERGRID 31-Oct-19 203.10 4.65 2.34% 203.90
197.25
201.24 12,444,000
3,111
25,042.31 28,828,000 852,000
3.05%
ITC 31-Oct-19 247.05 0.35 0.14% 248.40
245.55
247.21 12,033,600
5,014
29,748.26 105,957,600 -909,600
-0.85%
BHEL 28-Nov-19 54.75 9.75 21.67% 57.80
49.50
55.18 11,580,000
1,544
6,389.84 7,162,500 1,215,000
20.43%
ADANIPORTS 31-Oct-19 422.50 12.00 2.92% 424.95
408.95
419.30 11,465,000
4,586
48,072.75 11,907,500 165,000
1.41%
TVSMOTOR 31-Oct-19 442.85 12.25 2.84% 451.95
425.15
441.59 11,419,100
10,381
50,425.60 8,558,000 -253,000
-2.87%
HINDPETRO 31-Oct-19 314.60 -0.55 -0.17% 323.35
311.50
318.18 11,293,800
5,378
35,934.61 23,053,800 1,016,400
4.61%
JSWSTEEL 31-Oct-19 223.10 -0.80 -0.36% 225.90
220.80
223.67 11,150,000
5,575
24,939.21 49,062,000 -570,000
-1.15%
SAIL 28-Nov-19 36.40 2.55 7.53% 36.65
33.50
35.83 10,968,000
914
3,929.83 9,228,000 2,772,000
42.94%
CANBK 31-Oct-19 189.25 2.05 1.10% 190.80
185.65
188.91 10,898,000
5,449
20,587.41 10,214,000 -184,000
-1.77%
NIFTY 31-Oct-19 11,671.10 70.45 0.61% 11,695.65
11,551.05
11,640.95 8,876,850
118,358
1,033,349.67 13,657,275 -402,000
-2.86%
SUNPHARMA 31-Oct-19 401.80 -0.65 -0.16% 407.70
398.05
403.71 8,254,400
7,504
33,323.84 59,406,600 -548,900
-0.92%
BHARTIARTL 31-Oct-19 384.75 -2.35 -0.61% 387.70
381.65
384.45 7,613,163
4,113
29,268.81 41,480,910 112,911
0.27%
AMBUJACEM 31-Oct-19 207.75 0.25 0.12% 210.10
206.10
207.78 7,495,000
2,998
15,573.11 23,840,000 385,000
1.64%
INDUSINDBK 31-Oct-19 1,339.75 -0.95 -0.07% 1,363.90
1,319.10
1,341.68 7,387,200
18,468
99,112.58 13,406,800 112,800
0.85%
TATAGLOBAL 31-Oct-19 282.40 2.00 0.71% 286.15
276.85
281.48 6,995,700
2,591
19,691.50 9,460,800 442,800
4.91%
GMRINFRA 28-Nov-19 19.20 1.45 8.17% 19.20
17.70
18.66 6,750,000
150
1,259.55 7,335,000 2,655,000
56.73%
EXIDEIND 31-Oct-19 183.05 4.90 2.75% 184.60
177.00
182.46 6,211,200
2,588
11,332.96 10,869,600 -420,000
-3.72%
AUROPHARMA 31-Oct-19 479.00 10.65 2.27% 486.85
469.95
478.50 6,185,000
6,185
29,595.23 18,287,000 -192,000
-1.04%
M&MFIN 31-Oct-19 319.00 1.60 0.50% 329.80
316.50
324.29 5,971,250
4,777
19,364.17 13,207,500 -132,500
-0.99%
NATIONALUM 28-Nov-19 43.45 3.05 7.55% 44.50
40.55
42.83 5,410,000
541
2,317.10 11,730,000 410,000
3.62%
LICHSGFIN 31-Oct-19 385.80 2.70 0.70% 392.50
377.25
386.60 5,296,500
4,815
20,476.27 9,875,800 -257,400
-2.54%
WIPRO 31-Oct-19 249.50 0.75 0.30% 251.00
248.85
249.89 5,145,600
1,608
12,858.34 26,924,800 -377,600
-1.38%
ESCORTS 31-Oct-19 651.00 2.35 0.36% 657.95
645.05
651.38 5,093,000
4,630
33,174.78 5,641,900 -35,200
-0.62%
EQUITAS 31-Oct-19 103.70 -1.25 -1.19% 106.45
102.55
104.04 5,032,000
1,258
5,235.29 9,900,000 336,000
3.51%
PETRONET 31-Oct-19 267.80 4.35 1.65% 268.55
262.55
266.63 4,914,000
1,638
13,102.20 20,820,000 -9,000
-0.04%
BERGEPAINT 31-Oct-19 489.85 8.10 1.68% 491.50
479.75
485.42 4,782,800
2,174
23,216.67 7,209,400 -136,400
-1.86%
UJJIVAN 31-Oct-19 307.70 -1.70 -0.55% 312.50
304.75
308.39 4,739,200
2,962
14,615.22 8,294,400 377,600
4.77%
IGL 31-Oct-19 379.00 6.40 1.72% 382.00
371.10
378.05 4,556,750
1,657
17,226.79 3,555,750 -148,500
-4.01%
PEL 31-Oct-19 1,529.50 81.55 5.63% 1,565.00
1,414.00
1,499.87 4,510,672
14,936
67,654.22 6,352,872 1,208
0.02%
JUSTDIAL 31-Oct-19 635.15 26.55 4.36% 637.80
606.20
625.41 4,436,600
3,169
27,746.94 2,394,000 -130,200
-5.16%
HDFC 31-Oct-19 2,098.00 7.75 0.37% 2,099.70
2,071.00
2,084.71 4,433,000
8,866
92,415.19 34,995,500 -448,500
-1.27%
BANKBARODA 28-Nov-19 90.25 0.45 0.50% 91.55
88.90
90.66 4,432,500
985
4,018.50 6,894,000 1,863,000
37.03%
TATAMOTORS 28-Nov-19 137.90 -2.60 -1.85% 142.10
136.25
138.54 4,386,000
1,462
6,076.36 8,133,000 531,000
6.99%
BIOCON 31-Oct-19 260.35 1.55 0.60% 263.60
256.10
260.20 4,338,000
2,410
11,287.48 11,541,600 -277,200
-2.35%
CASTROLIND 31-Oct-19 132.55 0.15 0.11% 136.40
130.50
133.65 4,311,200
1,268
5,761.92 6,854,400 496,400
7.81%
OIL 31-Oct-19 172.65 8.35 5.08% 174.65
163.50
170.83 4,221,558
1,242
7,211.69 9,860,499 -50,985
-0.51%
KOTAKBANK 31-Oct-19 1,618.00 8.40 0.52% 1,619.00
1,592.80
1,607.72 4,189,200
10,473
67,350.61 7,940,800 -227,200
-2.78%
M&M 31-Oct-19 596.00 2.65 0.45% 597.50
585.30
591.71 4,180,000
4,180
24,733.48 21,161,000 19,000
0.09%
ASHOKLEY 28-Nov-19 77.20 3.20 4.32% 78.05
73.45
76.41 4,176,000
696
3,190.88 4,266,000 1,686,000
65.35%
APOLLOTYRE 31-Oct-19 185.60 4.35 2.40% 186.50
179.85
184.06 4,119,000
1,373
7,581.43 5,955,000 -198,000
-3.22%
LT 31-Oct-19 1,455.00 25.20 1.76% 1,461.40
1,428.80
1,450.58 4,002,750
10,674
58,063.09 11,858,625 -244,500
-2.02%
SUNTV 31-Oct-19 516.90 15.00 2.99% 518.35
496.85
509.58 3,978,000
3,978
20,271.09 3,039,000 93,000
3.16%
CONCOR 31-Oct-19 613.00 10.90 1.81% 622.50
596.90
611.07 3,976,272
2,544
24,297.81 5,889,384 609,570
11.55%
INDIGO 31-Oct-19 1,725.65 -16.60 -0.95% 1,748.00
1,706.10
1,726.50 3,964,200
6,607
68,441.91 3,676,800 276,600
8.13%
BAJFINANCE 31-Oct-19 4,151.35 32.65 0.79% 4,214.00
4,094.20
4,161.34 3,938,250
15,753
163,883.97 7,076,500 1,000
0.01%
CHOLAFIN 31-Oct-19 300.50 11.70 4.05% 303.25
285.50
295.70 3,912,500
1,565
11,569.26 2,930,000 -287,500
-8.94%
BANKNIFTY 31-Oct-19 29,144.90 65.25 0.22% 29,299.95
28,903.05
29,110.61 3,835,780
191,789
1,116,618.96 1,295,200 -129,540
-9.09%
IBULHSGFIN 28-Nov-19 199.90 18.50 10.20% 208.30
172.80
193.37 3,798,400
4,748
7,344.97 2,304,000 160,000
7.46%
GRASIM 31-Oct-19 747.70 21.25 2.93% 750.50
721.00
738.68 3,635,250
4,847
26,852.86 16,685,250 -463,500
-2.70%
TECHM 31-Oct-19 736.95 8.50 1.17% 739.70
725.90
733.96 3,511,200
2,926
25,770.80 15,109,200 140,400
0.94%
VOLTAS 31-Oct-19 696.35 17.05 2.51% 699.00
678.95
692.42 3,510,000
3,510
24,303.94 2,064,000 204,000
10.97%
SBIN 28-Nov-19 270.45 3.70 1.39% 272.40
265.00
269.68 3,504,000
1,168
9,449.59 5,508,000 252,000
4.79%
UPL 31-Oct-19 599.90 5.80 0.98% 604.15
590.00
598.48 3,258,900
3,621
19,503.86 13,677,300 -229,500
-1.65%
ZEEL 28-Nov-19 251.60 -10.70 -4.08% 262.75
238.80
250.36 3,239,600
2,492
8,110.66 1,346,800 499,200
58.90%
INFRATEL 31-Oct-19 261.10 5.15 2.01% 261.95
253.00
258.85 3,208,000
1,604
8,303.91 6,338,000 176,000
2.86%
PNB 28-Nov-19 60.70 1.20 2.02% 61.10
59.20
60.40 3,199,000
457
1,932.20 7,770,000 1,120,000
16.84%
ASIANPAINT 31-Oct-19 1,810.60 2.40 0.13% 1,820.00
1,783.45
1,805.99 3,039,000
5,065
54,884.04 8,101,200 -166,200
-2.01%
L&TFH 28-Nov-19 85.50 -0.75 -0.87% 87.10
84.20
85.96 2,997,000
666
2,576.22 3,789,000 1,080,000
39.87%
GLENMARK 31-Oct-19 299.30 10.05 3.47% 302.00
288.00
295.99 2,990,000
2,990
8,850.10 6,080,000 -114,000
-1.84%
TCS 31-Oct-19 2,058.95 27.20 1.34% 2,063.35
2,020.00
2,046.20 2,977,500
11,910
60,925.61 17,665,250 -586,500
-3.21%
ICICIPRULI 31-Oct-19 476.35 3.95 0.84% 477.05
467.00
473.97 2,853,000
1,902
13,522.36 6,379,500 -117,000
-1.80%
CIPLA 31-Oct-19 443.15 -4.30 -0.96% 451.90
442.85
446.96 2,851,000
2,851
12,742.83 12,697,000 42,000
0.33%
MARICO 31-Oct-19 393.40 4.60 1.18% 394.05
387.20
391.34 2,761,200
1,062
10,805.68 11,892,400 -18,200
-0.15%
TATAPOWER 28-Nov-19 60.30 0.00 0.00% 60.95
59.80
60.43 2,682,000
298
1,620.73 3,141,000 1,791,000
132.67%
LUPIN 31-Oct-19 739.65 10.35 1.42% 749.00
724.60
738.79 2,606,800
3,724
19,258.78 7,007,000 -99,400
-1.40%
TITAN 31-Oct-19 1,304.00 24.35 1.90% 1,305.00
1,277.15
1,292.62 2,590,500
3,454
33,485.32 9,664,500 -120,750
-1.23%
BALKRISIND 31-Oct-19 840.45 42.00 5.26% 853.00
795.00
828.68 2,576,800
3,221
21,353.43 1,549,600 47,200
3.14%
HAVELLS 31-Oct-19 690.00 2.50 0.36% 696.00
681.50
690.01 2,568,000
2,568
17,719.46 5,186,000 -4,000
-0.08%
TORNTPOWER 31-Oct-19 284.45 -1.95 -0.68% 293.00
284.35
288.01 2,490,000
830
7,171.45 3,606,000 240,000
7.13%
MUTHOOTFIN 31-Oct-19 678.10 21.15 3.22% 681.75
653.70
671.22 2,422,500
1,615
16,260.30 2,398,500 129,000
5.68%
BHARATFORG 31-Oct-19 446.15 -9.25 -2.03% 455.55
443.50
447.96 2,367,600
1,973
10,605.90 7,459,200 25,200
0.34%
BATAINDIA 31-Oct-19 1,767.90 16.80 0.96% 1,779.70
1,738.00
1,762.41 2,310,000
4,200
40,711.67 2,667,500 -7,150
-0.27%
MCDOWELL-N 31-Oct-19 636.65 0.05 0.01% 644.50
632.55
639.90 2,296,250
1,837
14,693.70 10,578,750 -7,500
-0.07%
TATAELXSI 31-Oct-19 707.30 -3.05 -0.43% 722.20
701.65
710.54 2,127,600
3,546
15,117.45 1,696,200 13,200
0.78%
HINDUNILVR 31-Oct-19 2,103.70 8.50 0.41% 2,106.60
2,084.65
2,096.49 2,056,800
6,856
43,120.61 8,721,600 -108,600
-1.23%
CADILAHC 31-Oct-19 242.00 3.40 1.42% 243.75
237.50
240.90 2,006,400
1,254
4,833.42 8,555,200 -121,600
-1.40%
FEDERALBNK 28-Nov-19 84.60 -0.40 -0.47% 85.35
84.05
84.77 1,953,000
279
1,655.56 3,269,000 406,000
14.18%
BANKINDIA 28-Nov-19 64.15 0.20 0.31% 65.00
62.70
64.04 1,938,000
323
1,241.10 2,946,000 120,000
4.25%
DISHTV 28-Nov-19 16.90 -0.60 -3.43% 16.95
15.85
16.69 1,904,000
136
317.78 2,114,000 1,078,000
104.05%
SRTRANSFIN 31-Oct-19 1,099.00 25.35 2.36% 1,102.80
1,061.00
1,081.97 1,894,200
3,157
20,494.68 4,090,200 -31,200
-0.76%
BEL 28-Nov-19 117.40 3.20 2.80% 121.10
114.90
118.06 1,866,000
311
2,203.00 942,000 174,000
22.66%
NCC 28-Nov-19 53.70 2.45 4.78% 54.75
50.75
53.40 1,824,000
228
974.02 2,152,000 272,000
14.47%
NMDC 28-Nov-19 110.25 7.70 7.51% 110.25
102.85
107.51 1,806,000
301
1,941.63 936,000 390,000
71.43%
NBCC 28-Nov-19 37.35 2.70 7.79% 38.40
34.35
36.84 1,742,500
205
641.94 2,482,000 323,000
14.96%
TATAMTRDVR 28-Nov-19 61.85 -1.20 -1.90% 63.45
61.00
61.96 1,710,000
285
1,059.52 3,006,000 210,000
7.51%
VEDL 28-Nov-19 150.15 1.60 1.08% 152.60
148.45
150.86 1,659,000
553
2,502.77 5,115,000 582,000
12.84%
UNIONBANK 28-Nov-19 52.35 -0.15 -0.29% 54.10
52.20
53.09 1,659,000
237
880.76 2,534,000 616,000
32.12%
HCLTECH 31-Oct-19 1,097.25 4.40 0.40% 1,104.70
1,087.65
1,097.36 1,602,300
2,289
17,583.00 10,396,400 -60,200
-0.58%
ACC 31-Oct-19 1,557.00 17.85 1.16% 1,563.00
1,532.05
1,553.86 1,529,600
3,824
23,767.84 2,136,400 -42,800
-1.96%
ITC 28-Nov-19 248.20 0.35 0.14% 249.35
246.50
248.28 1,492,800
622
3,706.32 5,738,400 614,400
11.99%
MINDTREE 31-Oct-19 735.00 7.25 1.00% 739.35
722.40
733.48 1,488,600
2,481
10,918.58 1,450,800 -394,800
-21.39%
MARUTI 31-Oct-19 7,345.00 194.35 2.72% 7,378.50
7,080.25
7,226.14 1,402,425
18,699
101,341.19 2,551,725 -21,675
-0.84%
DABUR 31-Oct-19 467.45 3.50 0.75% 468.60
462.00
465.83 1,381,250
1,105
6,434.28 11,282,500 -41,250
-0.36%
TATACHEM 31-Oct-19 613.00 5.05 0.83% 618.00
606.50
612.50 1,375,200
1,528
8,423.10 1,791,900 0
0.00%
JUBLFOOD 31-Oct-19 1,357.95 15.75 1.17% 1,360.00
1,331.65
1,348.57 1,369,000
2,738
18,461.92 2,166,000 -105,000
-4.62%
PIDILITIND 31-Oct-19 1,354.00 -9.25 -0.68% 1,381.00
1,349.00
1,365.05 1,307,500
2,615
17,848.03 3,699,500 156,000
4.40%
HEROMOTOCO 31-Oct-19 2,651.40 11.50 0.44% 2,670.80
2,615.85
2,648.71 1,307,200
6,536
34,623.94 3,179,200 122,200
4.00%
NTPC 28-Nov-19 121.30 1.75 1.46% 122.30
119.40
120.80 1,296,000
270
1,565.57 1,507,200 508,800
50.96%
SUNPHARMA 28-Nov-19 403.25 -0.90 -0.22% 409.25
400.30
405.94 1,268,300
1,153
5,148.54 2,600,400 665,500
34.39%
TATASTEEL 28-Nov-19 359.35 0.80 0.22% 363.90
354.00
359.18 1,208,479
1,139
4,340.61 1,434,472 101,856
7.64%
GODREJCP 31-Oct-19 719.65 1.45 0.20% 731.80
714.95
722.52 1,191,200
1,489
8,606.66 6,272,800 -138,400
-2.16%
MANAPPURAM 28-Nov-19 153.55 9.35 6.48% 154.65
145.00
150.57 1,158,000
193
1,743.60 714,000 282,000
65.28%
GAIL 28-Nov-19 130.50 1.05 0.81% 130.95
128.60
129.90 1,141,476
214
1,482.78 1,600,200 389,382
32.16%
HEXAWARE 31-Oct-19 378.00 8.75 2.37% 380.50
370.00
376.00 1,128,000
752
4,241.28 1,620,000 -81,000
-4.76%
INFY 28-Nov-19 763.25 -1.70 -0.22% 768.55
755.10
762.49 1,124,400
937
8,573.44 1,851,600 337,200
22.27%
APOLLOHOSP 31-Oct-19 1,513.20 19.65 1.32% 1,532.65
1,476.20
1,518.25 1,056,500
2,113
16,040.31 1,293,000 -3,000
-0.23%
STAR 31-Oct-19 352.00 -2.10 -0.59% 355.20
343.55
349.86 1,028,400
857
3,597.96 1,843,200 -69,600
-3.64%
CESC 31-Oct-19 811.25 18.30 2.31% 814.00
791.95
806.93 1,027,200
1,284
8,288.78 839,200 -82,400
-8.94%
ICICIBANK 28-Nov-19 440.00 -3.50 -0.79% 445.65
438.00
441.41 1,023,000
744
4,515.62 1,721,500 231,000
15.50%
CENTURYTEX 31-Oct-19 400.75 12.05 3.10% 415.60
380.85
397.39 1,012,200
1,687
4,022.38 1,689,600 -85,800
-4.83%
MFSL 31-Oct-19 411.95 4.85 1.19% 413.50
407.00
410.54 1,011,600
843
4,153.02 2,522,400 7,200
0.29%
IDFCFIRSTB 26-Dec-19 38.35 -0.10 -0.26% 39.05
38.30
38.78 1,008,000
84
390.90 10,056,000 108,000
1.09%
RELIANCE 28-Nov-19 1,425.00 19.15 1.36% 1,434.75
1,407.80
1,423.75 1,008,000
2,016
14,351.40 1,749,500 323,500
22.69%
SIEMENS 31-Oct-19 1,648.60 27.65 1.71% 1,654.00
1,619.15
1,638.33 1,000,450
1,819
16,390.67 1,552,650 -1,650
-0.11%
PVR 31-Oct-19 1,834.05 -13.85 -0.75% 1,853.00
1,820.00
1,833.61 935,200
2,338
17,147.92 1,176,400 -18,800
-1.57%
HINDALCO 28-Nov-19 188.45 -1.30 -0.69% 192.30
188.20
189.95 934,500
267
1,775.08 1,505,000 329,000
27.98%
RECLTD 28-Nov-19 131.25 5.75 4.58% 131.40
126.00
128.62 930,000
155
1,196.17 1,272,000 126,000
10.99%
ONGC 28-Nov-19 142.00 1.05 0.74% 143.50
139.50
141.39 926,250
247
1,309.62 4,331,250 176,250
4.24%
RBLBANK 28-Nov-19 292.35 2.55 0.88% 298.00
279.40
290.29 891,600
743
2,588.23 1,731,600 22,800
1.33%
BPCL 28-Nov-19 526.70 11.10 2.15% 537.80
510.90
525.89 874,800
486
4,600.49 909,000 142,200
18.54%
ULTRACEMCO 31-Oct-19 4,294.35 22.30 0.52% 4,363.70
4,252.60
4,319.98 872,000
4,360
37,670.23 2,534,200 11,200
0.44%
CUMMINSIND 31-Oct-19 585.70 12.95 2.26% 596.50
573.00
588.77 863,800
1,234
5,085.80 1,603,000 16,100
1.01%
AMARAJABAT 31-Oct-19 669.40 -2.60 -0.39% 679.90
664.00
671.54 861,700
1,231
5,786.66 1,464,400 -101,500
-6.48%
JINDALSTEL 28-Nov-19 107.80 2.25 2.13% 109.15
104.45
108.02 851,200
266
919.47 1,299,200 243,200
23.03%
ADANIPOWER 28-Nov-19 64.10 1.45 2.31% 65.95
63.70
64.75 840,000
42
543.90 1,240,000 280,000
29.17%
MOTHERSUMI 28-Nov-19 107.90 -2.20 -2.00% 111.60
107.65
109.44 828,300
251
906.49 1,042,800 115,500
12.46%
NIITTECH 31-Oct-19 1,422.80 26.85 1.92% 1,423.00
1,381.00
1,403.77 823,500
1,098
11,560.05 600,000 -60,750
-9.19%
BAJAJ-AUTO 31-Oct-19 3,096.50 -20.50 -0.66% 3,121.85
3,080.20
3,098.30 811,250
3,245
25,134.96 2,158,000 -24,500
-1.12%
IOC 28-Nov-19 146.60 -0.95 -0.64% 149.15
145.90
147.67 805,000
230
1,188.74 2,089,500 245,000
13.28%
DLF 28-Nov-19 169.45 4.75 2.88% 170.60
163.85
167.40 784,000
280
1,312.42 1,100,400 148,400
15.59%
COLPAL 31-Oct-19 1,548.15 12.10 0.79% 1,553.75
1,531.90
1,545.12 701,400
1,002
10,837.47 1,767,500 -4,200
-0.24%
HINDPETRO 28-Nov-19 314.55 -1.90 -0.60% 324.70
314.45
318.72 667,800
318
2,128.41 1,081,500 285,600
35.88%
AXISBANK 28-Nov-19 715.00 0.00 0.00% 720.00
709.00
714.21 654,000
545
4,670.93 2,708,400 45,600
1.71%
MGL 31-Oct-19 968.60 -10.25 -1.05% 986.95
965.00
978.00 637,200
1,062
6,231.82 1,405,800 63,600
4.74%
ADANIENT 28-Nov-19 175.70 11.75 7.17% 176.90
166.10
172.72 608,000
152
1,050.14 388,000 24,000
6.59%
PFC 28-Nov-19 98.65 2.70 2.81% 99.00
96.20
97.62 601,400
97
587.09 1,085,000 161,200
17.45%
TVSMOTOR 28-Nov-19 435.25 14.00 3.32% 442.60
418.90
433.72 598,400
544
2,595.38 749,100 122,100
19.47%
BAJAJFINSV 31-Oct-19 8,310.00 -28.15 -0.34% 8,455.00
8,270.00
8,356.78 586,875
4,695
49,043.85 1,168,375 32,750
2.88%
HDFCBANK 28-Nov-19 1,234.00 4.70 0.38% 1,239.80
1,226.60
1,232.80 539,500
1,079
6,650.96 1,460,500 145,000
11.02%
NIFTY 28-Nov-19 11,713.20 70.00 0.60% 11,735.00
11,609.40
11,685.37 538,200
7,176
62,890.66 1,351,800 46,650
3.57%
UBL 31-Oct-19 1,326.55 1.45 0.11% 1,335.45
1,309.00
1,324.61 529,900
757
7,019.11 1,122,100 -37,800
-3.26%
BHEL 26-Dec-19 54.85 9.80 21.75% 57.95
53.00
55.51 525,000
70
291.43 292,500 60,000
25.81%
PEL 28-Nov-19 1,509.00 76.15 5.31% 1,542.00
1,390.00
1,475.45 514,004
1,702
7,583.87 1,026,498 116,270
12.77%
YESBANK 26-Dec-19 52.00 4.35 9.13% 52.45
45.95
50.86 512,600
233
260.71 1,612,600 90,200
5.92%
JSWSTEEL 28-Nov-19 223.90 0.00 0.00% 226.65
221.95
224.45 472,000
236
1,059.40 1,226,000 82,000
7.17%
RAMCOCEM 31-Oct-19 752.75 7.55 1.01% 758.00
739.65
751.01 472,000
590
3,544.77 1,434,400 -45,600
-3.08%
DRREDDY 31-Oct-19 2,722.00 -6.35 -0.23% 2,744.55
2,709.70
2,725.82 441,000
1,764
12,020.87 3,282,000 -74,250
-2.21%
DIVISLAB 31-Oct-19 1,743.05 13.40 0.77% 1,747.85
1,722.95
1,736.38 440,400
1,101
7,647.02 2,312,000 -28,000
-1.20%
COALINDIA 28-Nov-19 207.20 6.90 3.44% 207.65
198.95
204.28 429,000
195
876.36 697,400 72,600
11.62%
APOLLOTYRE 28-Nov-19 183.00 5.95 3.36% 183.30
177.00
181.25 426,000
142
772.13 1,056,000 222,000
26.62%
CASTROLIND 28-Nov-19 132.85 0.15 0.11% 136.20
131.00
133.62 408,000
120
545.17 564,400 139,400
32.80%
CANBK 28-Nov-19 189.75 2.00 1.07% 191.10
186.50
189.39 402,000
201
761.35 666,000 76,000
12.88%
BIOCON 28-Nov-19 261.15 1.60 0.62% 264.50
256.80
261.15 392,400
218
1,024.75 1,875,600 135,000
7.76%
IDEA 26-Dec-19 6.45 0.00 0.00% 6.55
6.35
6.45 392,000
14
25.28 1,344,000 224,000
20.00%
POWERGRID 28-Nov-19 203.75 4.60 2.31% 204.35
198.70
202.26 368,000
92
744.32 764,000 132,000
20.89%
AUROPHARMA 28-Nov-19 479.50 10.20 2.17% 487.95
471.25
479.25 329,000
329
1,576.73 737,000 28,000
3.95%
SRF 31-Oct-19 2,703.50 15.05 0.56% 2,730.00
2,674.80
2,711.93 327,000
1,308
8,868.01 985,750 10,000
1.02%
TORNTPHARM 31-Oct-19 1,684.00 -10.65 -0.63% 1,695.75
1,670.05
1,686.71 325,500
651
5,490.24 377,000 -24,000
-5.99%
BERGEPAINT 28-Nov-19 481.65 6.85 1.44% 482.65
472.35
478.34 321,200
146
1,536.43 1,157,200 107,800
10.27%
INDUSINDBK 28-Nov-19 1,344.00 -2.55 -0.19% 1,369.35
1,287.00
1,345.72 321,200
803
4,322.45 334,400 49,600
17.42%
LICHSGFIN 28-Nov-19 387.75 3.00 0.78% 393.70
379.50
388.09 321,200
292
1,246.55 614,900 15,400
2.57%
EXIDEIND 28-Nov-19 182.85 5.25 2.96% 183.90
178.00
182.39 304,800
127
555.92 650,400 74,400
12.92%
ADANIPORTS 28-Nov-19 424.70 14.20 3.46% 426.40
411.00
421.71 290,000
116
1,222.96 272,500 120,000
78.69%
BRITANNIA 31-Oct-19 3,262.50 17.15 0.53% 3,264.20
3,224.45
3,244.70 289,000
1,445
9,377.18 1,967,600 -36,400
-1.82%
M&M 28-Nov-19 598.25 3.95 0.66% 599.65
588.10
594.60 274,000
274
1,629.20 587,000 151,000
34.63%
IBULHSGFIN 26-Dec-19 193.95 34.55 21.68% 201.40
179.05
188.49 243,200
304
458.41 227,200 -52,800
-18.86%
LT 28-Nov-19 1,460.90 25.75 1.79% 1,466.60
1,436.20
1,455.83 226,125
603
3,292.00 661,125 37,875
6.08%
CADILAHC 28-Nov-19 242.80 3.20 1.34% 244.30
240.00
241.76 222,400
139
537.67 305,600 132,800
76.85%
BAJFINANCE 28-Nov-19 4,168.70 35.30 0.85% 4,225.50
4,112.30
4,175.72 213,750
855
8,925.60 265,000 38,500
17.00%
WIPRO 28-Nov-19 250.70 1.00 0.40% 251.85
250.00
250.91 211,200
66
529.92 560,000 -3,200
-0.57%
PNB 26-Dec-19 60.95 1.15 1.92% 61.05
59.40
60.55 210,000
30
127.16 868,000 154,000
21.57%
GLENMARK 28-Nov-19 300.70 10.30 3.55% 303.00
289.65
296.10 209,000
209
618.85 327,000 22,000
7.21%
SAIL 26-Dec-19 36.45 2.50 7.36% 36.45
33.75
35.34 204,000
17
72.09 360,000 36,000
11.11%
EICHERMOT 31-Oct-19 20,307.15 -277.55 -1.35% 20,732.45
20,145.00
20,400.43 202,325
8,093
41,275.17 313,075 2,025
0.65%
NATIONALUM 26-Dec-19 43.60 3.60 9.00% 44.10
40.70
42.80 200,000
20
85.60 690,000 10,000
1.47%
TATAGLOBAL 28-Nov-19 282.80 1.75 0.62% 286.90
278.00
282.98 199,800
74
565.39 248,400 56,700
29.58%
HDFC 28-Nov-19 2,106.55 7.50 0.36% 2,108.75
2,081.25
2,094.45 199,000
398
4,167.96 524,000 40,000
8.26%
LUPIN 28-Nov-19 743.00 11.05 1.51% 750.95
730.40
741.00 196,700
281
1,457.55 259,700 42,000
19.29%
TCS 28-Nov-19 2,067.00 26.55 1.30% 2,070.95
2,035.00
2,053.81 194,250
777
3,989.53 1,058,500 4,250
0.40%
BHARTIARTL 28-Nov-19 385.50 -2.15 -0.55% 388.25
382.45
385.27 181,398
98
698.87 503,472 18,510
3.82%
KOTAKBANK 28-Nov-19 1,625.00 8.95 0.55% 1,625.00
1,600.00
1,615.27 170,000
425
2,745.96 604,000 16,000
2.72%
UJJIVAN 28-Nov-19 308.30 -1.25 -0.40% 312.25
304.75
308.32 168,000
105
517.98 198,400 72,000
56.96%
JUSTDIAL 28-Nov-19 631.00 27.95 4.63% 632.00
603.85
621.64 166,600
119
1,035.65 232,400 16,800
7.79%
TATAMTRDVR 26-Dec-19 61.75 -1.85 -2.91% 63.00
61.65
62.36 162,000
27
101.02 192,000 138,000
255.56%
TATAMOTORS 26-Dec-19 138.10 -2.55 -1.81% 141.00
137.00
138.75 156,000
52
216.45 375,000 69,000
22.55%
AMBUJACEM 28-Nov-19 208.70 0.40 0.19% 210.80
207.50
208.68 155,000
62
323.45 300,000 52,500
21.21%
SBIN 26-Dec-19 271.50 3.65 1.36% 273.30
266.55
270.87 150,000
50
406.31 366,000 -24,000
-6.15%
GRASIM 28-Nov-19 749.60 20.30 2.78% 752.20
724.35
742.15 143,250
191
1,063.13 194,250 8,250
4.44%
IGL 28-Nov-19 379.05 7.40 1.99% 381.35
371.65
378.14 143,000
52
540.74 134,750 19,250
16.67%
NESTLEIND 31-Oct-19 14,888.00 363.85 2.51% 14,900.00
14,421.70
14,685.75 142,900
2,858
20,985.94 556,950 8,450
1.54%
UPL 28-Nov-19 601.25 5.10 0.86% 606.35
595.00
602.14 141,300
157
850.82 241,200 59,400
32.67%
INDIGO 28-Nov-19 1,728.05 -19.90 -1.14% 1,750.00
1,710.05
1,727.50 136,200
227
2,352.86 129,600 11,400
9.64%
M&MFIN 28-Nov-19 320.00 1.50 0.47% 330.75
319.65
325.28 135,000
108
439.13 240,000 -6,250
-2.54%
NIFTY 26-Dec-19 11,765.25 73.75 0.63% 11,781.65
11,652.35
11,737.20 131,475
1,753
15,431.48 295,500 8,400
2.93%
ICICIPRULI 28-Nov-19 475.00 3.60 0.76% 476.20
470.25
473.30 123,000
82
582.16 196,500 37,500
23.58%
VOLTAS 28-Nov-19 695.50 17.60 2.60% 697.00
680.55
692.00 119,000
119
823.48 86,000 20,000
30.30%
PETRONET 28-Nov-19 268.25 4.30 1.63% 268.90
265.35
267.20 117,000
39
312.62 165,000 33,000
25.00%
TITAN 28-Nov-19 1,309.70 25.15 1.96% 1,309.85
1,285.10
1,298.84 117,000
156
1,519.64 250,500 23,250
10.23%
CIPLA 28-Nov-19 444.95 -4.05 -0.90% 452.80
444.90
448.47 112,000
112
502.29 243,000 49,000
25.26%
MARICO 28-Nov-19 392.60 4.25 1.09% 393.55
388.90
390.94 111,800
43
437.07 148,200 57,200
62.86%
BANKNIFTY 28-Nov-19 29,260.00 61.55 0.21% 29,405.00
29,022.75
29,232.05 102,100
5,105
29,845.92 154,240 9,920
6.87%
ASIANPAINT 28-Nov-19 1,818.00 2.25 0.12% 1,826.85
1,792.90
1,813.39 99,000
165
1,795.26 151,200 7,800
5.44%
BANKBARODA 26-Dec-19 91.00 0.85 0.94% 91.55
89.35
90.73 94,500
21
85.74 243,000 22,500
10.20%
HINDUNILVR 28-Nov-19 2,113.00 8.75 0.42% 2,115.75
2,093.80
2,105.78 94,200
314
1,983.64 249,000 9,300
3.88%
MCDOWELL-N 28-Nov-19 639.00 -0.25 -0.04% 646.85
636.00
642.83 88,750
71
570.51 126,250 10,000
8.60%
HCLTECH 28-Nov-19 1,103.00 6.30 0.57% 1,108.90
1,094.00
1,100.53 88,200
126
970.67 315,700 9,800
3.20%
BHARATFORG 28-Nov-19 446.75 -7.95 -1.75% 454.75
444.00
448.30 87,600
73
392.71 222,000 25,200
12.80%
BATAINDIA 28-Nov-19 1,769.50 17.85 1.02% 1,780.75
1,743.00
1,762.77 86,350
157
1,522.15 220,550 26,400
13.60%
MARUTI 28-Nov-19 7,384.80 210.95 2.94% 7,400.00
7,108.90
7,244.10 86,175
1,149
6,242.60 111,600 20,475
22.47%
TECHM 28-Nov-19 739.80 9.55 1.31% 742.00
731.30
738.00 85,200
71
628.78 202,800 18,000
9.74%
ASHOKLEY 26-Dec-19 77.95 4.00 5.41% 77.95
74.40
75.71 78,000
13
59.05 216,000 6,000
2.86%
NBCC 26-Dec-19 37.70 2.90 8.33% 37.70
34.60
36.45 76,500
9
27.88 280,500 25,500
10.00%
INFRATEL 28-Nov-19 261.20 5.70 2.23% 261.40
254.05
258.89 76,000
38
196.76 892,000 6,000
0.68%
MUTHOOTFIN 28-Nov-19 679.90 19.90 3.02% 683.00
661.00
675.76 72,000
48
486.55 61,500 21,000
51.85%
MANAPPURAM 26-Dec-19 154.00 9.50 6.57% 154.85
145.10
151.88 72,000
12
109.35 72,000 36,000
100.00%
TORNTPOWER 28-Nov-19 286.10 -1.00 -0.35% 293.15
286.10
288.83 69,000
23
199.29 45,000 6,000
15.38%
HAVELLS 28-Nov-19 692.50 7.55 1.10% 697.00
684.10
692.33 68,000
68
470.78 78,000 6,000
8.33%
TATACHEM 28-Nov-19 618.80 8.55 1.40% 620.00
610.00
614.70 65,700
73
403.86 74,700 11,700
18.57%
CONCOR 28-Nov-19 614.45 10.45 1.73% 623.00
600.00
612.65 65,646
42
402.18 95,343 17,193
22.00%
ESCORTS 28-Nov-19 653.00 2.40 0.37% 659.85
649.70
653.87 64,900
59
424.36 158,400 9,900
6.67%
SUNTV 28-Nov-19 515.20 13.25 2.64% 517.45
497.05
508.64 64,000
64
325.53 98,000 22,000
28.95%
FEDERALBNK 26-Dec-19 85.15 -0.05 -0.06% 85.40
84.50
85.14 63,000
9
53.64 182,000 28,000
18.18%
JUBLFOOD 28-Nov-19 1,342.70 14.45 1.09% 1,345.00
1,320.00
1,334.69 62,000
124
827.51 208,000 15,500
8.05%
SIEMENS 28-Nov-19 1,649.90 26.20 1.61% 1,651.00
1,625.00
1,638.89 61,600
112
1,009.56 143,000 7,150
5.26%
OIL 28-Nov-19 172.50 9.05 5.54% 174.50
168.55
171.61 61,182
18
104.99 156,354 16,995
12.20%
BEL 26-Dec-19 118.10 4.45 3.92% 119.20
117.20
118.35 60,000
10
71.01 66,000 12,000
22.22%
EQUITAS 28-Nov-19 103.75 -0.60 -0.57% 104.00
102.35
103.29 60,000
15
61.97 316,000 16,000
5.33%
BALKRISIND 28-Nov-19 842.50 43.25 5.41% 851.35
799.25
833.90 59,200
74
493.67 60,000 7,200
13.64%
TATAELXSI 28-Nov-19 712.90 -1.00 -0.14% 724.20
705.00
713.86 57,000
95
406.90 147,600 37,800
34.43%
NMDC 26-Dec-19 105.60 3.50 3.43% 109.25
104.20
106.07 54,000
9
57.28 114,000 0
0.00%
PIDILITIND 28-Nov-19 1,355.55 -12.55 -0.92% 1,385.75
1,355.00
1,365.21 53,500
107
730.39 68,000 34,500
102.99%
VEDL 26-Dec-19 151.00 1.75 1.17% 152.80
150.20
151.41 51,000
17
77.22 204,000 0
0.00%
SRTRANSFIN 28-Nov-19 1,101.70 29.40 2.74% 1,101.70
1,063.35
1,083.12 48,000
80
519.90 76,800 29,400
62.03%
CHOLAFIN 28-Nov-19 301.00 11.00 3.79% 301.00
286.55
296.45 47,500
19
140.81 70,000 17,500
33.33%
BPCL 26-Dec-19 526.65 9.20 1.78% 537.00
515.50
528.32 46,800
26
247.25 142,200 0
0.00%
ZEEL 26-Dec-19 252.85 -12.10 -4.57% 259.00
240.00
251.18 45,500
35
114.29 62,400 13,000
26.32%
GMRINFRA 26-Dec-19 18.70 1.10 6.25% 18.70
18.70
18.70 45,000
1
8.41 360,000 45,000
14.29%
RELIANCE 26-Dec-19 1,430.00 17.75 1.26% 1,440.00
1,415.00
1,429.87 44,500
89
636.29 96,000 6,500
7.26%
DABUR 28-Nov-19 468.00 3.45 0.74% 468.95
464.00
466.55 43,750
35
204.12 147,500 11,250
8.26%
ACC 28-Nov-19 1,565.00 20.70 1.34% 1,568.00
1,544.30
1,561.47 40,800
102
637.08 88,000 -4,000
-4.35%
L&TFH 26-Dec-19 85.90 -0.45 -0.52% 86.45
85.90
86.13 36,000
8
31.01 184,500 0
0.00%
CENTURYTEX 28-Nov-19 402.00 11.15 2.85% 406.70
393.50
399.19 35,400
59
141.31 61,200 -600
-0.97%
UNIONBANK 26-Dec-19 52.60 0.10 0.19% 54.00
52.60
53.22 35,000
5
18.63 84,000 0
0.00%
GODREJCP 28-Nov-19 719.00 0.90 0.13% 728.50
715.70
722.47 34,400
43
248.53 61,600 6,400
11.59%
CASTROLIND 26-Dec-19 132.40 0.95 0.72% 136.35
131.30
133.36 34,000
10
45.34 20,400 -3,400
-14.29%
HEROMOTOCO 28-Nov-19 2,663.00 13.80 0.52% 2,679.90
2,629.25
2,659.04 34,000
170
904.07 78,400 7,400
10.42%
ULTRACEMCO 28-Nov-19 4,307.75 17.40 0.41% 4,379.95
4,279.35
4,341.82 33,600
168
1,458.85 58,000 -5,800
-9.09%
APOLLOHOSP 28-Nov-19 1,517.00 24.00 1.61% 1,533.00
1,510.60
1,523.16 30,000
60
456.95 20,500 6,000
41.38%
MINDTREE 28-Nov-19 734.70 7.15 0.98% 736.90
723.00
731.34 28,200
47
206.24 40,200 -11,400
-22.09%
PAGEIND 31-Oct-19 21,556.05 -49.80 -0.23% 21,720.20
21,200.00
21,518.55 28,175
1,127
6,062.85 180,900 3,400
1.92%
SHREECEM 31-Oct-19 18,647.35 364.75 2.00% 18,803.25
18,290.00
18,607.11 27,550
551
5,126.26 181,100 -1,450
-0.79%
COALINDIA 26-Dec-19 206.50 6.05 3.02% 207.00
199.70
204.39 26,400
12
53.96 283,800 -11,000
-3.73%
BAJAJ-AUTO 28-Nov-19 3,113.20 -11.45 -0.37% 3,126.75
3,094.15
3,108.33 24,750
99
769.31 67,500 -1,750
-2.53%
ICICIBANK 26-Dec-19 442.00 -3.45 -0.77% 447.00
440.10
443.32 24,750
18
109.72 72,875 5,500
8.16%
CUMMINSIND 28-Nov-19 587.55 14.10 2.46% 596.20
580.00
589.73 24,500
35
144.48 43,400 10,500
31.91%
AUROPHARMA 26-Dec-19 481.80 14.20 3.04% 489.90
477.20
483.24 24,000
24
115.98 54,000 -1,000
-1.82%
NCC 26-Dec-19 54.75 3.25 6.31% 54.75
51.50
52.95 24,000
3
12.71 136,000 0
0.00%
NTPC 26-Dec-19 121.15 1.05 0.87% 122.10
120.75
121.29 24,000
5
29.11 24,000 4,800
25.00%
MOTHERSUMI 26-Dec-19 109.40 0.05 0.05% 110.00
109.00
109.56 23,100
7
25.31 72,600 9,900
15.79%
INFY 26-Dec-19 766.85 -2.15 -0.28% 772.05
759.20
765.41 22,800
19
174.51 72,000 10,800
17.65%
DLF 26-Dec-19 169.90 4.40 2.66% 170.50
164.85
167.46 22,400
8
37.51 61,600 -2,800
-4.35%
ITC 26-Dec-19 249.50 0.10 0.04% 250.00
248.75
249.21 21,600
9
53.83 148,800 2,400
1.64%
ADANIPOWER 26-Dec-19 64.85 -4.45 -6.42% 64.85
64.85
64.85 20,000
1
12.97 20,000 20,000
0.00%
SUNPHARMA 26-Dec-19 407.55 4.00 0.99% 411.35
403.45
405.60 19,800
18
80.31 40,700 0
0.00%
BAJAJFINSV 28-Nov-19 8,343.10 -17.00 -0.20% 8,465.00
8,302.05
8,381.97 19,625
157
1,644.96 70,625 3,375
5.02%
RAMCOCEM 28-Nov-19 752.35 8.35 1.12% 753.15
747.00
751.68 19,200
24
144.32 199,200 7,200
3.75%
NIITTECH 28-Nov-19 1,397.00 17.00 1.23% 1,400.05
1,363.90
1,390.21 18,750
25
260.66 24,000 10,500
77.78%
JUSTDIAL 26-Dec-19 627.50 32.50 5.46% 627.50
605.00
618.61 18,200
13
112.59 19,600 2,800
16.67%
IOC 26-Dec-19 145.00 -0.40 -0.28% 146.80
145.00
145.55 17,500
5
25.47 80,500 10,500
15.00%
GAIL 26-Dec-19 130.80 0.60 0.46% 130.80
130.00
130.33 16,002
3
20.86 48,006 5,334
12.50%
DRREDDY 28-Nov-19 2,740.45 0.90 0.03% 2,754.00
2,726.10
2,738.31 15,750
63
431.28 55,750 750
1.36%
MFSL 28-Nov-19 413.60 5.45 1.34% 413.60
410.20
411.65 15,600
13
64.22 26,400 3,600
15.79%
AMARAJABAT 28-Nov-19 668.45 -0.45 -0.07% 673.50
666.45
669.75 15,400
22
103.14 90,300 11,200
14.16%
EICHERMOT 28-Nov-19 20,388.65 -300.15 -1.45% 20,786.30
20,218.10
20,483.01 14,600
584
2,990.52 14,675 5,675
63.06%
DIVISLAB 28-Nov-19 1,745.65 9.75 0.56% 1,753.00
1,729.00
1,745.00 14,400
36
251.28 48,800 4,400
9.91%
DISHTV 26-Dec-19 16.90 -0.30 -1.74% 16.90
16.90
16.90 14,000
1
2.37 56,000 14,000
33.33%
HEXAWARE 28-Nov-19 379.35 10.50 2.85% 379.35
371.90
375.26 13,500
9
50.66 31,500 7,500
31.25%
PFC 26-Dec-19 98.60 3.25 3.41% 98.60
96.30
97.45 12,400
2
12.08 37,200 0
0.00%
PVR 28-Nov-19 1,830.00 -10.10 -0.55% 1,845.70
1,817.70
1,827.59 12,400
31
226.62 54,000 2,800
5.47%
RECLTD 26-Dec-19 132.10 6.85 5.47% 132.10
131.40
131.75 12,000
2
15.81 12,000 6,000
100.00%
AXISBANK 26-Dec-19 716.00 -1.90 -0.26% 717.50
714.55
716.03 12,000
10
85.92 19,200 1,200
6.67%
TATASTEEL 26-Dec-19 361.70 3.40 0.95% 363.75
357.90
360.29 11,671
11
42.05 47,745 4,244
9.76%
BOSCHLTD 31-Oct-19 14,250.00 169.65 1.20% 14,428.45
14,137.60
14,254.48 11,520
384
1,642.12 151,380 360
0.24%
TCS 26-Dec-19 2,080.00 35.20 1.72% 2,080.00
2,048.15
2,061.34 11,500
46
237.05 17,250 2,250
15.00%
BRITANNIA 28-Nov-19 3,274.85 18.95 0.58% 3,277.85
3,233.95
3,258.90 10,800
54
351.96 43,000 400
0.94%
HINDALCO 26-Dec-19 189.65 3.55 1.91% 191.00
189.00
189.88 10,500
3
19.94 24,500 3,500
16.67%
CESC 28-Nov-19 813.30 18.10 2.28% 813.30
797.70
808.85 10,400
13
84.12 32,800 6,400
24.24%
AMBUJACEM 26-Dec-19 210.00 1.65 0.79% 211.65
208.35
209.65 10,000
4
20.97 17,500 2,500
16.67%
INDIGO 26-Dec-19 1,732.00 -18.00 -1.03% 1,745.15
1,716.00
1,733.87 9,600
16
166.45 6,600 4,800
266.67%
COLPAL 28-Nov-19 1,543.20 10.70 0.70% 1,546.55
1,530.00
1,541.40 9,100
13
140.27 53,200 1,400
2.70%
UBL 28-Nov-19 1,336.00 6.15 0.46% 1,339.00
1,323.75
1,330.29 9,100
13
121.06 387,800 1,400
0.36%
TATAPOWER 26-Dec-19 60.75 1.20 2.02% 60.75
60.75
60.75 9,000
1
5.47 45,000 0
0.00%
ADANIENT 26-Dec-19 173.00 13.00 8.13% 173.00
170.65
171.82 8,000
2
13.75 40,000 8,000
25.00%
JSWSTEEL 26-Dec-19 227.05 5.05 2.27% 227.45
223.35
226.11 8,000
4
18.09 18,000 8,000
80.00%
ADANIPORTS 26-Dec-19 420.00 9.00 2.19% 420.00
417.55
419.16 7,500
3
31.44 5,000 2,500
100.00%
BANKNIFTY 26-Dec-19 29,365.80 67.65 0.23% 29,505.50
29,140.00
29,344.03 7,200
360
2,112.77 12,080 360
3.07%
BHARATFORG 26-Dec-19 450.05 -1.90 -0.42% 450.05
445.40
448.14 7,200
6
32.27 6,000 3,600
150.00%
MRF 31-Oct-19 64,151.05 -798.00 -1.23% 65,201.00
63,900.75
64,537.85 6,990
699
4,511.20 17,930 -140
-0.77%
HINDPETRO 26-Dec-19 319.75 7.95 2.55% 319.75
315.05
316.63 6,300
3
19.95 46,200 2,100
4.76%
APOLLOTYRE 26-Dec-19 179.65 8.40 4.91% 179.65
178.50
179.07 6,000
2
10.74 21,000 0
0.00%
CANBK 26-Dec-19 190.00 1.80 0.96% 190.00
187.80
189.26 6,000
3
11.36 18,000 0
0.00%
HDFCBANK 26-Dec-19 1,237.15 -1.30 -0.10% 1,239.65
1,234.60
1,237.50 6,000
12
74.25 41,500 4,000
10.67%
BHARTIARTL 26-Dec-19 387.35 1.85 0.48% 387.35
385.55
386.33 5,553
3
21.45 27,765 3,702
15.38%
IGL 26-Dec-19 381.55 9.55 2.57% 381.55
375.30
378.42 5,500
2
20.81 11,000 2,750
33.33%
LICHSGFIN 26-Dec-19 388.00 9.00 2.37% 394.10
388.00
390.24 5,500
5
21.46 9,900 -2,200
-18.18%
MGL 28-Nov-19 969.00 -1.00 -0.10% 984.25
969.00
976.08 5,400
9
52.71 18,600 0
0.00%
PAGEIND 28-Nov-19 21,399.95 -13.30 -0.06% 21,455.45
20,983.10
21,358.66 5,325
213
1,137.35 6,275 2,175
53.05%
NESTLEIND 28-Nov-19 14,945.00 372.60 2.56% 14,945.00
14,500.00
14,771.77 5,250
105
775.52 10,200 1,700
20.00%
INDUSINDBK 26-Dec-19 1,350.00 0.25 0.02% 1,369.40
1,334.80
1,353.56 5,200
13
70.39 21,200 800
3.92%
HDFC 26-Dec-19 2,096.00 -14.15 -0.67% 2,106.60
2,096.00
2,098.99 5,000
10
104.95 42,500 2,000
4.94%
SRF 28-Nov-19 2,716.00 14.95 0.55% 2,733.05
2,708.15
2,720.14 5,000
20
136.01 14,500 750
5.45%
EXIDEIND 26-Dec-19 183.55 9.95 5.73% 183.55
179.80
181.67 4,800
2
8.72 4,800 2,400
100.00%
RBLBANK 26-Dec-19 286.00 5.75 2.05% 294.30
285.00
289.71 4,800
4
13.91 21,600 1,200
5.88%
UJJIVAN 26-Dec-19 307.00 -1.05 -0.34% 307.65
306.10
306.91 4,800
3
14.73 12,800 4,800
60.00%
ASIANPAINT 26-Dec-19 1,824.85 5.50 0.30% 1,827.55
1,804.05
1,819.95 4,200
7
76.44 19,800 600
3.13%
EQUITAS 26-Dec-19 102.50 0.95 0.94% 102.50
102.50
102.50 4,000
1
4.10 20,000 4,000
25.00%
JUBLFOOD 26-Dec-19 1,329.40 -1.15 -0.09% 1,329.40
1,314.50
1,324.89 4,000
8
53.00 7,000 -1,000
-12.50%
VOLTAS 26-Dec-19 687.35 7.20 1.06% 694.95
687.35
691.15 4,000
4
27.65 5,000 3,000
150.00%
PEL 26-Dec-19 1,520.70 117.90 8.40% 1,520.70
1,400.00
1,473.64 3,926
13
57.86 29,596 604
2.08%
BATAINDIA 26-Dec-19 1,775.60 60.35 3.52% 1,776.75
1,761.05
1,773.38 3,850
7
68.28 15,400 2,750
21.74%
BIOCON 26-Dec-19 261.00 2.00 0.77% 261.00
261.00
261.00 3,600
2
9.40 37,800 0
0.00%
LT 26-Dec-19 1,464.00 24.00 1.67% 1,470.00
1,462.00
1,465.37 3,000
8
43.96 18,750 375
2.04%
PETRONET 26-Dec-19 268.20 2.55 0.96% 268.20
268.20
268.20 3,000
1
8.05 6,000 3,000
100.00%
TATAGLOBAL 26-Dec-19 282.80 6.35 2.30% 282.80
282.80
282.80 2,700
1
7.64 10,800 2,700
33.33%
M&MFIN 26-Dec-19 323.75 3.75 1.17% 326.60
323.75
325.17 2,500
2
8.13 2,500 -2,500
-50.00%
NIFTYIT 31-Oct-19 15,425.00 119.00 0.78% 15,450.00
15,263.00
15,387.75 2,250
30
346.22 12,150 -600
-4.71%
TITAN 26-Dec-19 1,304.50 14.50 1.12% 1,304.50
1,290.00
1,296.90 2,250
3
29.18 7,500 0
0.00%
MARUTI 26-Dec-19 7,400.00 205.80 2.86% 7,400.00
7,138.10
7,278.31 2,025
27
147.39 3,375 675
25.00%
BAJFINANCE 26-Dec-19 4,178.20 129.20 3.19% 4,221.75
4,170.00
4,188.33 2,000
8
83.77 5,500 1,000
22.22%
GLENMARK 26-Dec-19 303.00 16.00 5.57% 303.00
297.80
300.40 2,000
2
6.01 10,000 0
0.00%
M&M 26-Dec-19 599.80 0.00 0.00% 599.80
592.85
596.32 2,000
2
11.93 9,000 2,000
28.57%
TATAELXSI 26-Dec-19 715.10 -4.85 -0.67% 723.75
715.10
719.60 1,800
3
12.95 7,200 1,200
20.00%
GODREJCP 26-Dec-19 719.55 8.70 1.22% 729.15
719.55
724.35 1,600
2
11.59 800 -1,600
-66.67%
KOTAKBANK 26-Dec-19 1,620.95 -0.65 -0.04% 1,622.00
1,620.80
1,621.36 1,600
4
25.94 18,400 1,200
6.98%
CONCOR 26-Dec-19 628.20 0.05 0.01% 628.20
628.20
628.20 1,563
1
9.82 1,563 1,563
0.00%
HINDUNILVR 26-Dec-19 2,116.60 6.95 0.33% 2,120.10
2,099.30
2,112.08 1,500
5
31.68 6,300 300
5.00%
TORNTPHARM 28-Nov-19 1,692.00 0.45 0.03% 1,692.00
1,691.10
1,691.65 1,500
3
25.37 20,500 500
2.50%
CUMMINSIND 26-Dec-19 587.60 37.80 6.88% 587.60
587.60
587.60 1,400
2
8.23 2,800 700
33.33%
COLPAL 26-Dec-19 1,546.60 11.00 0.72% 1,548.20
1,546.60
1,547.40 1,400
2
21.66 700 700
0.00%
SRTRANSFIN 26-Dec-19 1,072.65 -25.35 -2.31% 1,072.65
1,072.65
1,072.65 1,200
2
12.87 1,800 1,200
200.00%
TECHM 26-Dec-19 735.75 11.00 1.52% 735.75
735.75
735.75 1,200
1
8.83 1,200 1,200
0.00%
SUNTV 26-Dec-19 507.00 10.20 2.05% 507.00
507.00
507.00 1,000
1
5.07 7,000 1,000
16.67%
UPL 26-Dec-19 605.00 12.35 2.08% 605.00
605.00
605.00 900
1
5.45 900 900
0.00%
CESC 26-Dec-19 818.90 25.50 3.21% 818.90
818.90
818.90 800
1
6.55 800 0
0.00%
DIVISLAB 26-Dec-19 1,743.60 18.60 1.08% 1,743.60
1,742.70
1,743.15 800
2
13.95 400 0
0.00%
GRASIM 26-Dec-19 739.70 29.70 4.18% 739.70
739.70
739.70 750
1
5.55 6,000 750
14.29%
MGL 26-Dec-19 982.30 -4.95 -0.50% 982.30
982.30
982.30 600
1
5.89 600 -600
-50.00%
MRF 28-Nov-19 64,342.10 -582.30 -0.90% 65,320.30
64,200.00
64,838.24 590
59
382.55 410 -160
-28.07%
SHREECEM 28-Nov-19 18,685.60 383.95 2.10% 18,696.65
18,549.95
18,620.64 550
11
102.41 1,850 -100
-5.13%
APOLLOHOSP 26-Dec-19 1,525.00 55.00 3.74% 1,525.00
1,525.00
1,525.00 500
1
7.63 2,500 500
25.00%
BAJAJ-AUTO 26-Dec-19 3,129.70 29.70 0.96% 3,129.70
3,129.70
3,116.50 500
2
15.58 1,000 500
100.00%
BOSCHLTD 28-Nov-19 14,219.50 80.20 0.57% 14,397.75
14,219.50
14,315.30 420
14
60.12 1,410 90
6.82%
HEROMOTOCO 26-Dec-19 2,675.10 25.10 0.95% 2,675.10
2,659.25
2,667.17 400
2
10.67 400 200
100.00%
PVR 26-Dec-19 1,842.35 0.00 0.00% 1,842.35
1,842.35
1,842.35 400
1
7.37 1,200 0
0.00%
ULTRACEMCO 26-Dec-19 4,360.00 79.95 1.87% 4,360.00
4,335.90
4,347.95 400
2
17.39 12,400 200
1.64%
EICHERMOT 26-Dec-19 20,583.00 -228.95 -1.10% 20,864.80
20,400.00
20,563.38 225
9
46.27 1,500 75
5.26%
BAJAJFINSV 26-Dec-19 8,350.00 -245.40 -2.86% 8,350.00
8,350.00
8,350.00 125
1
10.44 125 125
0.00%
Sections
Follow us on
Available On
PCI DSS Compliant