Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Jun 19, 14:36
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
SAIL 28-Jun-18 83.95 -3.25 -3.73% 88.30
83.60
85.80 102,336,000
8,528
87,804.29 92,604,000 -348,000
-0.37%
JPASSOCIAT 28-Jun-18 16.35 0.85 5.48% 16.45
14.50
15.51 85,408,000
2,512
13,246.78 214,914,000 9,112,000
4.43%
ICICIBANK 28-Jun-18 291.00 -1.95 -0.67% 295.00
288.45
290.78 53,121,750
19,317
154,467.42 96,648,750 4,048,000
4.37%
RCOM 28-Jun-18 14.65 -0.60 -3.93% 15.65
14.50
15.01 42,924,000
1,533
6,442.89 98,448,000 2,520,000
2.63%
SBIN 28-Jun-18 272.35 -5.45 -1.96% 277.40
270.65
273.91 41,541,000
13,847
113,784.95 86,244,000 4,251,000
5.18%
ASHOKLEY 28-Jun-18 137.10 -2.30 -1.65% 139.90
135.75
137.39 36,771,000
5,253
50,519.68 68,894,000 1,302,000
1.93%
GMRINFRA 28-Jun-18 15.40 -0.55 -3.45% 15.85
15.35
15.56 31,635,000
703
4,922.41 293,445,000 4,410,000
1.53%
CGPOWER 28-Jun-18 50.65 -4.50 -8.16% 54.55
50.50
51.90 30,288,000
2,524
15,719.47 43,488,000 2,376,000
5.78%
HINDALCO 28-Jun-18 224.65 -7.10 -3.06% 232.50
222.20
227.20 26,411,000
7,546
60,005.79 41,881,000 2,439,500
6.19%
SOUTHBANK 28-Jun-18 23.25 -0.70 -2.92% 24.10
23.10
23.52 25,883,121
781
6,087.71 140,882,391 1,027,371
0.73%
PNB 28-Jun-18 86.75 -1.85 -2.09% 89.85
86.40
88.08 25,780,000
6,445
22,707.02 69,404,000 1,884,000
2.79%
VEDL 28-Jun-18 224.25 -8.25 -3.55% 230.10
222.25
226.40 23,504,250
13,431
53,213.62 48,959,750 1,494,500
3.15%
SUZLON 28-Jun-18 7.80 -0.10 -1.27% 7.90
7.70
7.76 21,840,000
624
1,694.78 283,115,000 4,095,000
1.47%
JINDALSTEL 28-Jun-18 221.60 -8.45 -3.67% 232.30
217.60
224.35 21,573,000
9,588
48,399.03 32,348,250 1,309,500
4.22%
BANKINDIA 28-Jun-18 95.05 -2.70 -2.76% 99.75
94.55
96.99 21,018,000
3,503
20,385.36 31,350,000 4,236,000
15.62%
BANKBARODA 28-Jun-18 127.90 -3.00 -2.29% 132.10
127.50
129.61 20,980,000
5,245
27,192.18 68,148,000 2,636,000
4.02%
IDFCBANK 28-Jun-18 41.15 -1.25 -2.95% 42.30
41.00
41.55 19,899,000
2,211
8,268.03 190,989,000 630,000
0.33%
NCC 28-Jun-18 101.25 -1.60 -1.56% 103.95
100.70
102.24 19,840,000
2,480
20,284.42 48,776,000 1,376,000
2.90%
TATAMOTORS 28-Jun-18 304.65 -4.85 -1.57% 313.15
303.25
308.43 19,813,500
13,209
61,110.78 83,383,500 2,115,000
2.60%
TATASTEEL 28-Jun-18 554.50 -5.85 -1.04% 566.70
550.10
558.14 19,782,345
18,645
110,413.18 36,228,906 1,543,755
4.45%
ADANIPOWER 28-Jun-18 18.30 0.00 0.00% 18.60
17.85
18.21 18,000,000
900
3,277.80 103,640,000 -40,000
-0.04%
RNAVAL 28-Jun-18 16.20 0.50 3.18% 17.90
15.00
16.19 17,847,000
0
2,889.43 12,429,000 0
0.00%
UNIONBANK 28-Jun-18 89.45 -1.25 -1.38% 93.35
89.10
91.20 16,032,000
4,008
14,621.18 32,160,000 788,000
2.51%
IDBI 28-Jun-18 58.45 -1.05 -1.76% 60.30
58.20
59.26 15,150,000
1,515
8,977.89 61,890,000 500,000
0.81%
DLF 28-Jun-18 195.35 -4.75 -2.37% 200.80
192.70
196.07 14,750,000
5,900
28,920.33 35,360,000 635,000
1.83%
ALBK 28-Jun-18 44.40 -0.50 -1.11% 46.40
44.10
45.07 14,580,000
1,458
6,571.21 14,570,000 1,170,000
8.73%
DISHTV 28-Jun-18 70.80 -1.60 -2.21% 72.80
70.35
71.38 14,014,000
2,002
10,003.19 76,195,000 -441,000
-0.58%
YESBANK 28-Jun-18 330.00 -2.10 -0.63% 334.40
328.30
331.52 12,743,500
7,282
42,247.25 57,389,500 761,250
1.34%
RELIANCE 28-Jun-18 994.50 -14.30 -1.42% 1,008.80
990.00
999.54 12,642,000
12,642
126,361.85 37,938,000 856,000
2.31%
INDIACEM 28-Jun-18 108.60 -5.50 -4.82% 113.50
107.85
110.03 12,362,000
3,532
13,601.91 27,720,000 2,607,500
10.38%
SUNPHARMA 28-Jun-18 562.50 -9.10 -1.59% 577.30
561.10
569.84 12,018,600
10,926
68,486.79 44,459,800 -216,700
-0.49%
ADANIENT 28-Jun-18 130.15 -4.10 -3.05% 135.45
129.40
132.65 11,588,000
2,897
15,371.48 13,664,000 -16,000
-0.12%
JSWSTEEL 28-Jun-18 326.60 -1.80 -0.55% 331.70
323.20
327.39 11,532,000
3,844
37,754.61 55,206,000 543,000
0.99%
TV18BRDCST 28-Jun-18 55.80 -1.25 -2.19% 57.55
55.25
56.49 11,194,500
1,317
6,323.77 77,596,500 637,500
0.83%
NATIONALUM 28-Jun-18 69.50 0.50 0.72% 70.45
68.00
69.41 10,744,000
1,343
7,457.41 41,784,000 496,000
1.20%
PFC 28-Jun-18 79.95 -0.85 -1.05% 81.80
79.65
80.47 10,098,000
1,683
8,125.86 94,056,000 282,000
0.30%
FEDERALBNK 28-Jun-18 82.60 -1.65 -1.96% 84.00
82.20
82.96 9,839,500
1,789
8,162.85 68,695,000 1,842,500
2.76%
BHEL 28-Jun-18 74.40 -1.80 -2.36% 76.50
74.00
75.28 9,802,500
1,307
7,379.32 51,382,500 585,000
1.15%
CANBK 28-Jun-18 260.50 -7.90 -2.94% 270.55
258.80
264.49 9,486,400
5,929
25,090.58 13,857,600 350,400
2.59%
AXISBANK 28-Jun-18 513.60 -7.55 -1.45% 523.45
512.10
517.06 9,406,800
7,839
48,638.80 44,746,800 2,305,200
5.43%
NMDC 28-Jun-18 107.90 -4.60 -4.09% 112.80
107.10
109.36 9,054,000
1,509
9,901.45 28,416,000 1,518,000
5.64%
ANDHRABANK 28-Jun-18 34.05 -0.80 -2.30% 35.35
33.85
34.51 8,910,000
891
3,074.84 23,120,000 1,980,000
9.37%
BATAINDIA 28-Jun-18 821.95 2.85 0.35% 833.95
816.40
826.71 8,905,600
8,096
73,623.49 2,992,000 -36,300
-1.20%
TATAPOWER 28-Jun-18 73.55 -1.70 -2.26% 75.00
73.10
73.91 8,757,000
973
6,472.30 45,414,000 279,000
0.62%
IDEA 28-Jun-18 61.70 -0.60 -0.96% 62.55
61.10
61.77 8,701,000
1,243
5,374.61 132,426,000 595,000
0.45%
ORIENTBANK 28-Jun-18 78.70 -0.75 -0.94% 81.25
77.90
79.53 8,544,000
1,424
6,795.04 15,546,000 1,230,000
8.59%
ITC 28-Jun-18 266.25 1.75 0.66% 266.45
263.00
264.68 8,436,000
3,515
22,328.40 88,159,200 456,000
0.52%
IDFC 28-Jun-18 48.25 -1.35 -2.72% 49.65
48.10
48.65 8,421,600
638
4,097.11 141,174,000 1,016,400
0.73%
IOC 28-Jun-18 168.90 -5.25 -3.01% 173.00
168.20
169.40 8,130,000
2,710
13,772.22 33,438,000 1,113,000
3.44%
JISLJALEQS 28-Jun-18 95.15 -2.55 -2.61% 98.60
94.70
96.78 7,992,000
888
7,734.66 43,119,000 999,000
2.37%
POWERGRID 28-Jun-18 198.80 0.45 0.23% 199.15
196.40
197.89 7,612,000
1,903
15,063.39 57,664,000 692,000
1.21%
RECLTD 28-Jun-18 110.35 -2.70 -2.39% 113.75
110.15
111.70 7,476,000
1,246
8,350.69 39,624,000 798,000
2.06%
RPOWER 28-Jun-18 33.95 -0.85 -2.44% 34.90
33.75
34.26 7,306,000
562
2,503.04 50,440,000 676,000
1.36%
MOTHERSUMI 28-Jun-18 308.40 6.65 2.20% 311.35
298.10
305.98 7,209,600
4,506
22,059.93 14,507,200 -512,000
-3.41%
AUROPHARMA 28-Jun-18 609.60 -6.60 -1.07% 626.30
607.55
616.76 7,153,600
8,942
44,120.54 20,548,800 -213,600
-1.03%
TATAGLOBAL 28-Jun-18 264.15 -8.95 -3.28% 271.85
263.80
265.94 6,979,500
3,102
18,561.28 15,725,250 810,000
5.43%
NIFTY 28-Jun-18 10,719.90 -69.70 -0.65% 10,760.00
10,704.55
10,730.15 6,912,675
92,169
741,740.40 25,885,800 1,003,050
4.03%
LUPIN 28-Jun-18 898.60 -6.60 -0.73% 923.00
896.40
909.81 6,782,400
11,304
61,706.95 11,912,400 154,200
1.31%
L&TFH 28-Jun-18 161.85 -2.65 -1.61% 164.45
160.55
161.93 6,691,500
1,487
10,835.55 32,395,500 828,000
2.62%
SYNDIBANK 28-Jun-18 47.20 -1.65 -3.38% 49.25
47.05
48.09 6,633,000
737
3,189.81 26,037,000 198,000
0.77%
HINDPETRO 28-Jun-18 311.20 -8.35 -2.61% 316.10
307.70
311.07 6,592,950
4,186
20,508.69 26,132,400 179,550
0.69%
GAIL 28-Jun-18 341.50 3.20 0.95% 345.80
335.05
342.04 6,592,824
2,472
22,550.10 16,026,003 554,736
3.59%
SUZLON 26-Jul-18 7.85 -0.10 -1.26% 7.90
7.75
7.82 6,120,000
136
478.58 32,400,000 3,420,000
11.80%
STAR 28-Jun-18 412.00 5.85 1.44% 420.80
407.50
415.37 5,952,000
9,920
24,722.82 4,794,000 121,200
2.59%
ADANIPORTS 28-Jun-18 363.35 -8.35 -2.25% 372.50
362.25
366.10 5,807,500
2,323
21,261.26 15,810,000 760,000
5.05%
BPCL 28-Jun-18 410.30 -10.35 -2.46% 418.55
405.95
409.67 5,616,000
3,120
23,007.07 10,882,800 509,400
4.91%
IFCI 28-Jun-18 16.05 -0.50 -3.02% 16.55
15.95
16.19 5,610,000
255
908.26 63,778,000 1,694,000
2.73%
IDFCBANK 26-Jul-18 40.80 -1.30 -3.09% 41.95
40.70
41.16 5,544,000
504
2,281.91 22,869,000 3,157,000
16.02%
SOUTHBANK 26-Jul-18 22.90 -0.80 -3.38% 23.80
22.85
23.25 5,534,547
167
1,286.78 24,888,891 3,778,074
17.90%
CADILAHC 28-Jun-18 407.95 5.90 1.47% 411.95
395.05
407.03 5,468,800
3,418
22,259.66 9,057,600 148,800
1.67%
NTPC 28-Jun-18 156.35 -0.80 -0.51% 157.05
154.60
155.52 5,384,000
1,346
8,373.20 50,420,000 1,108,000
2.25%
RELINFRA 28-Jun-18 421.05 -12.70 -2.93% 433.05
420.75
426.66 5,285,800
4,066
22,552.39 6,490,900 375,700
6.14%
SUNTV 28-Jun-18 865.60 -19.95 -2.25% 888.00
857.60
870.08 5,203,000
5,203
45,270.26 5,882,000 424,000
7.77%
RELCAPITAL 28-Jun-18 409.60 -14.50 -3.42% 425.90
407.85
416.12 5,064,750
6,753
21,075.44 9,349,500 380,250
4.24%
GRANULES 28-Jun-18 87.80 -1.00 -1.13% 90.75
87.25
88.84 5,045,000
1,009
4,481.98 15,160,000 220,000
1.47%
BHARTIARTL 28-Jun-18 373.00 1.55 0.42% 376.05
370.70
373.36 4,972,500
2,925
18,565.33 41,427,300 187,000
0.45%
HDFCBANK 28-Jun-18 2,026.50 11.25 0.56% 2,032.85
2,014.05
2,023.75 4,872,500
9,745
98,607.22 26,209,000 587,500
2.29%
ONGC 28-Jun-18 165.50 0.55 0.33% 166.90
163.90
165.54 4,833,750
1,289
8,001.79 49,473,750 727,500
1.49%
KPIT 28-Jun-18 276.40 -2.40 -0.86% 279.90
275.60
277.37 4,657,500
1,035
12,918.51 6,543,000 0
0.00%
MRPL 28-Jun-18 84.35 -3.50 -3.98% 87.60
83.50
84.85 4,657,500
1,035
3,951.89 10,309,500 -553,500
-5.10%
SAIL 26-Jul-18 84.20 -3.35 -3.83% 88.65
84.10
85.91 4,476,000
373
3,845.33 7,440,000 2,076,000
38.70%
BEL 28-Jun-18 113.00 -1.80 -1.57% 115.40
112.75
113.92 4,474,800
904
5,097.69 30,719,700 381,150
1.26%
BAJFINANCE 28-Jun-18 2,276.55 32.50 1.45% 2,286.00
2,226.70
2,268.89 4,329,500
8,659
98,231.59 5,452,000 -249,500
-4.38%
PCJEWELLER 28-Jun-18 148.90 -2.45 -1.62% 153.60
147.25
150.14 4,317,000
2,878
6,481.54 9,108,000 84,000
0.93%
INFY 28-Jun-18 1,243.40 -17.15 -1.36% 1,257.80
1,237.15
1,244.20 4,264,800
7,108
53,062.64 31,544,400 675,000
2.19%
ASHOKLEY 26-Jul-18 135.30 -2.25 -1.64% 138.05
134.10
135.52 3,992,000
998
5,409.96 9,000,000 2,028,000
29.09%
INDIANB 28-Jun-18 347.80 -2.65 -0.76% 356.00
345.15
351.22 3,990,000
1,995
14,013.68 4,040,000 324,000
8.72%
TATAELXSI 28-Jun-18 1,308.00 10.90 0.84% 1,319.90
1,288.50
1,308.82 3,985,600
4,982
52,164.33 2,087,200 195,200
10.32%
APOLLOTYRE 28-Jun-18 269.50 -1.95 -0.72% 273.80
267.85
270.56 3,984,000
1,328
10,779.11 8,235,000 144,000
1.78%
GMRINFRA 26-Jul-18 15.50 -0.55 -3.43% 15.90
15.50
15.66 3,960,000
88
620.14 12,015,000 2,790,000
30.24%
PETRONET 28-Jun-18 214.20 0.65 0.30% 217.00
211.45
214.33 3,954,000
1,318
8,474.61 18,432,000 402,000
2.23%
MANAPPURAM 28-Jun-18 101.00 -2.70 -2.60% 103.50
100.80
102.04 3,936,000
656
4,016.29 19,146,000 534,000
2.87%
DRREDDY 28-Jun-18 2,390.55 1.55 0.06% 2,430.00
2,375.65
2,404.21 3,900,000
15,600
93,764.19 4,377,250 135,250
3.19%
ARVIND 28-Jun-18 407.55 -6.30 -1.52% 414.35
405.10
409.99 3,884,000
1,942
15,924.01 5,606,000 22,000
0.39%
ICICIBANK 26-Jul-18 290.80 -1.85 -0.63% 295.50
288.40
290.42 3,861,000
1,404
11,213.12 8,005,250 789,250
10.94%
NHPC 28-Jun-18 25.20 -0.45 -1.75% 25.45
25.15
25.26 3,780,000
140
954.83 29,727,000 648,000
2.23%
GLENMARK 28-Jun-18 590.80 7.05 1.21% 604.00
585.55
595.73 3,591,900
3,991
21,398.03 5,315,400 188,100
3.67%
INFIBEAM 28-Jun-18 151.10 0.25 0.17% 153.80
150.35
151.81 3,576,000
894
5,428.73 39,480,000 660,000
1.70%
HCC 28-Jun-18 13.90 -0.45 -3.14% 14.30
13.90
14.02 3,480,000
232
487.90 42,015,000 255,000
0.61%
KSCL 28-Jun-18 585.90 13.50 2.36% 586.50
555.50
576.03 3,472,500
2,315
20,002.64 2,430,000 327,000
15.55%
COALINDIA 28-Jun-18 273.30 -1.90 -0.69% 275.90
272.10
273.80 3,438,600
1,563
9,414.89 19,157,600 88,000
0.46%
M&M 28-Jun-18 895.50 -18.45 -2.02% 914.90
892.75
904.05 3,404,000
3,404
30,773.86 15,993,000 842,000
5.56%
TITAN 28-Jun-18 891.00 -8.10 -0.90% 897.50
886.45
890.56 3,312,000
4,416
29,495.35 16,098,000 897,750
5.91%
KOTAKBANK 28-Jun-18 1,309.95 -4.80 -0.37% 1,318.85
1,302.00
1,310.92 3,305,600
4,132
43,333.77 16,719,200 258,400
1.57%
KTKBANK 28-Jun-18 114.70 -1.95 -1.67% 117.30
114.35
115.70 3,230,000
850
3,737.11 20,539,000 60,800
0.30%
PTC 28-Jun-18 81.70 -1.00 -1.21% 83.20
80.80
81.92 3,192,000
399
2,614.89 18,936,000 240,000
1.28%
TCS 28-Jun-18 1,831.90 -0.35 -0.02% 1,840.00
1,823.05
1,832.24 3,176,000
6,352
58,191.94 12,865,500 -10,500
-0.08%
LT 28-Jun-18 1,312.40 -11.55 -0.87% 1,327.35
1,310.10
1,319.01 3,165,000
4,220
41,746.67 14,696,250 227,250
1.57%
PNB 26-Jul-18 87.15 -1.95 -2.19% 90.25
86.95
88.30 3,085,500
561
2,724.50 7,304,000 1,380,500
23.31%
IGL 28-Jun-18 252.05 -8.15 -3.13% 259.55
252.05
255.86 3,047,000
1,108
7,796.05 8,332,500 470,250
5.98%
DCBBANK 28-Jun-18 173.10 -3.65 -2.07% 177.50
172.40
174.74 3,037,500
675
5,307.73 7,681,500 216,000
2.89%
HDFC 28-Jun-18 1,832.90 9.75 0.53% 1,837.30
1,812.10
1,825.33 3,021,500
6,043
55,152.35 24,128,500 1,261,500
5.52%
TATAMTRDVR 28-Jun-18 180.30 -3.65 -1.98% 185.60
180.10
182.80 2,997,500
1,199
5,479.43 22,980,000 -165,000
-0.71%
CIPLA 28-Jun-18 606.50 -0.80 -0.13% 610.75
599.40
604.77 2,980,000
2,980
18,022.15 9,708,000 24,000
0.25%
EQUITAS 28-Jun-18 148.10 -2.65 -1.76% 151.70
146.45
148.46 2,953,600
923
4,384.91 18,688,000 220,800
1.20%
MCDOWELL-N 28-Jun-18 669.00 2.60 0.39% 679.30
663.50
670.80 2,857,500
11,430
19,168.11 11,720,000 -15,000
-0.13%
NBCC 28-Jun-18 84.10 -2.40 -2.77% 86.15
84.10
84.92 2,826,000
471
2,399.84 22,554,000 558,000
2.54%
SBIN 26-Jul-18 273.40 -5.55 -1.99% 278.35
271.85
274.46 2,823,000
941
7,748.01 5,517,000 936,000
20.43%
MINDTREE 28-Jun-18 981.95 -13.55 -1.36% 997.00
975.85
983.81 2,794,800
2,329
27,495.52 4,507,200 306,000
7.28%
BALRAMCHIN 28-Jun-18 70.50 -1.80 -2.49% 71.85
69.75
70.70 2,775,500
793
1,962.28 13,762,000 577,500
4.38%
IDBI 26-Jul-18 58.70 -1.10 -1.84% 60.55
58.50
59.27 2,760,000
276
1,635.85 4,980,000 2,290,000
85.13%
WOCKPHARMA 28-Jun-18 706.05 -17.15 -2.37% 733.40
701.50
717.34 2,754,900
3,061
19,762.00 3,628,800 78,300
2.21%
HINDZINC 28-Jun-18 294.45 -2.60 -0.88% 296.10
292.50
294.22 2,704,000
845
7,955.71 9,699,200 451,200
4.88%
TECHM 28-Jun-18 697.90 -13.45 -1.89% 712.80
697.00
705.88 2,688,000
2,240
18,974.05 15,764,400 123,600
0.79%
AMBUJACEM 28-Jun-18 199.45 -4.10 -2.01% 203.40
198.85
200.54 2,662,500
1,065
5,339.38 14,382,500 415,000
2.97%
UPL 28-Jun-18 677.75 -16.30 -2.35% 691.40
676.50
683.86 2,625,600
2,188
17,955.43 10,653,600 574,800
5.70%
TORNTPOWER 28-Jun-18 236.55 -4.80 -1.99% 244.70
235.35
239.90 2,610,000
870
6,261.39 2,460,000 45,000
1.86%
WIPRO 28-Jun-18 261.80 -4.40 -1.65% 267.45
260.75
262.82 2,580,000
1,075
6,780.76 30,672,000 290,400
0.96%
ICICIPRULI 28-Jun-18 391.00 -7.85 -1.97% 398.95
385.25
390.67 2,574,000
1,980
10,055.85 9,860,500 -266,500
-2.63%
ENGINERSIN 28-Jun-18 127.15 -3.20 -2.45% 130.45
126.05
127.84 2,450,000
700
3,132.08 11,487,000 619,500
5.70%
NIITTECH 28-Jun-18 1,104.45 -10.65 -0.96% 1,120.25
1,093.30
1,104.34 2,328,750
3,105
25,717.32 1,493,250 43,500
3.00%
BANKNIFTY 28-Jun-18 26,245.15 -141.10 -0.53% 26,349.95
26,205.00
26,278.92 2,276,760
56,919
598,307.94 2,936,520 178,920
6.49%
UBL 28-Jun-18 1,275.20 -10.85 -0.84% 1,315.00
1,273.15
1,294.64 2,262,400
3,232
29,289.94 1,430,100 127,400
9.78%
EXIDEIND 28-Jun-18 248.15 -4.60 -1.82% 252.60
247.95
249.91 2,252,000
563
5,627.97 9,484,000 212,000
2.29%
BIOCON 28-Jun-18 611.50 -11.15 -1.79% 623.95
609.00
616.31 2,242,800
2,492
13,822.60 10,683,900 179,100
1.70%
CESC 28-Jun-18 945.70 -35.45 -3.61% 975.75
943.50
956.19 2,172,500
3,950
20,773.23 5,978,500 74,250
1.26%
ESCORTS 28-Jun-18 898.00 -13.60 -1.49% 911.85
892.45
902.28 2,169,200
1,972
19,572.26 4,629,900 -50,600
-1.08%
VOLTAS 28-Jun-18 511.05 -8.55 -1.65% 520.30
509.65
514.50 2,152,000
2,152
11,072.04 4,648,000 343,000
7.97%
OIL 28-Jun-18 214.25 -1.75 -0.81% 218.45
213.20
215.83 2,110,779
621
4,555.69 3,082,893 125,763
4.25%
TVSMOTOR 28-Jun-18 579.30 -11.15 -1.89% 591.00
577.40
582.61 2,079,000
2,079
12,112.46 6,718,000 284,000
4.41%
CHENNPETRO 28-Jun-18 297.20 -7.00 -2.30% 308.00
295.55
302.08 2,049,000
1,366
6,189.62 3,024,000 73,500
2.49%
RAYMOND 28-Jun-18 965.30 -24.45 -2.47% 994.30
956.30
972.96 2,016,000
2,520
19,614.87 5,396,800 116,000
2.20%
VGUARD 28-Jun-18 204.05 -0.15 -0.07% 206.70
201.30
203.49 2,010,000
670
4,090.15 3,729,000 -54,000
-1.43%
TATAMOTORS 26-Jul-18 305.85 -5.05 -1.62% 314.40
305.00
309.16 2,005,500
1,337
6,200.20 4,945,500 738,000
17.54%
HCLTECH 28-Jun-18 919.95 -16.55 -1.77% 941.00
918.65
926.92 1,897,700
2,711
17,590.16 12,274,500 357,000
3.00%
PFC 26-Jul-18 80.20 -1.15 -1.41% 82.15
80.10
80.93 1,866,000
311
1,510.15 2,976,000 816,000
37.78%
LICHSGFIN 28-Jun-18 490.90 -9.75 -1.95% 501.00
489.15
493.64 1,812,800
1,648
8,948.71 12,575,200 242,000
1.96%
DIVISLAB 28-Jun-18 1,088.10 -13.60 -1.23% 1,109.00
1,081.50
1,093.66 1,810,400
2,263
19,799.62 3,636,800 73,600
2.07%
MARICO 28-Jun-18 334.00 -5.15 -1.52% 339.00
331.75
334.14 1,807,000
695
6,037.91 5,064,800 215,800
4.45%
TATASTEEL 26-Jul-18 547.00 -5.90 -1.07% 558.95
543.00
550.31 1,763,382
1,662
9,704.07 3,700,768 498,670
15.57%
ADANIPOWER 26-Jul-18 18.55 0.15 0.82% 18.65
18.10
18.38 1,760,000
88
323.49 5,640,000 800,000
16.53%
HEXAWARE 28-Jun-18 429.50 -2.90 -0.67% 436.25
425.90
430.83 1,749,000
1,166
7,535.22 5,425,500 25,500
0.47%
VEDL 26-Jul-18 225.30 -8.45 -3.61% 231.10
223.45
227.21 1,713,250
979
3,892.68 8,442,000 950,250
12.68%
JUBLFOOD 28-Jun-18 2,749.40 -52.20 -1.86% 2,803.80
2,741.95
2,768.31 1,670,250
6,681
46,237.70 2,004,500 -69,000
-3.33%
RELIANCE 26-Jul-18 998.65 -15.45 -1.52% 1,013.00
995.10
1,003.98 1,652,000
1,652
16,585.75 11,090,000 701,000
6.75%
AJANTPHARM 28-Jun-18 1,067.00 -28.85 -2.63% 1,123.60
1,058.15
1,094.62 1,638,500
3,277
17,935.35 1,306,000 123,000
10.40%
M&MFIN 28-Jun-18 467.40 -9.60 -2.01% 477.80
466.50
472.48 1,631,250
1,305
7,707.33 8,768,750 65,000
0.75%
IRB 28-Jun-18 221.90 -4.85 -2.14% 228.25
221.10
224.26 1,575,000
630
3,532.10 19,635,000 117,500
0.60%
RBLBANK 28-Jun-18 543.85 -9.25 -1.67% 553.80
540.45
545.48 1,550,000
1,550
8,454.94 4,417,000 -25,000
-0.56%
GSFC 28-Jun-18 112.75 -2.60 -2.25% 114.75
112.20
113.52 1,516,500
337
1,721.53 16,186,500 85,500
0.53%
INDUSINDBK 28-Jun-18 1,919.90 -34.35 -1.76% 1,946.55
1,915.40
1,932.04 1,497,300
4,991
28,928.43 8,176,800 98,100
1.21%
CASTROLIND 28-Jun-18 168.30 -3.15 -1.84% 171.00
167.40
168.41 1,489,600
532
2,508.64 11,541,600 75,600
0.66%
IDEA 26-Jul-18 61.80 -0.75 -1.20% 62.75
61.45
61.81 1,477,000
211
912.93 6,986,000 805,000
13.02%
IDFC 26-Jul-18 47.90 -1.40 -2.84% 49.20
47.85
48.30 1,465,200
111
707.69 8,962,800 1,122,000
14.31%
BHARATFORG 28-Jun-18 630.40 -9.75 -1.52% 638.80
627.15
632.86 1,464,000
1,220
9,265.07 9,760,800 213,600
2.24%
CENTURYTEX 28-Jun-18 900.00 -19.90 -2.16% 921.50
895.25
906.78 1,424,500
2,590
12,917.08 6,531,800 164,450
2.58%
SREINFRA 28-Jun-18 72.05 -1.25 -1.71% 74.05
71.70
72.51 1,420,000
284
1,029.64 17,285,000 295,000
1.74%
CGPOWER 26-Jul-18 50.90 -4.35 -7.87% 54.30
50.85
52.06 1,416,000
118
737.17 2,028,000 552,000
37.40%
INDIACEM 26-Jul-18 108.95 -5.95 -5.18% 114.10
108.50
110.59 1,410,500
403
1,559.87 1,536,500 591,500
62.59%
DABUR 28-Jun-18 382.25 -4.30 -1.11% 388.50
381.75
384.28 1,400,000
560
5,379.92 14,845,000 242,500
1.66%
NATIONALUM 26-Jul-18 69.60 0.45 0.65% 70.40
68.25
69.71 1,384,000
173
964.79 2,368,000 792,000
50.25%
HINDUNILVR 28-Jun-18 1,592.50 -7.70 -0.48% 1,600.80
1,581.60
1,589.53 1,378,200
2,297
21,906.90 9,393,000 157,800
1.71%
IBULHSGFIN 28-Jun-18 1,189.85 -12.55 -1.04% 1,209.15
1,184.00
1,194.02 1,371,600
3,429
16,377.18 18,391,200 37,200
0.20%
NCC 26-Jul-18 101.80 -1.65 -1.59% 104.45
101.35
102.53 1,368,000
171
1,402.61 2,448,000 680,000
38.46%
JPASSOCIAT 26-Jul-18 16.30 0.75 4.82% 16.30
14.65
15.38 1,360,000
40
209.17 5,610,000 510,000
10.00%
APOLLOHOSP 28-Jun-18 1,033.95 -21.30 -2.02% 1,061.35
1,027.65
1,043.25 1,314,500
2,629
13,713.52 1,011,000 38,500
3.96%
PIDILITIND 28-Jun-18 1,062.00 -18.55 -1.72% 1,079.00
1,056.10
1,066.62 1,297,000
1,297
13,834.06 4,204,000 66,000
1.59%
FEDERALBNK 26-Jul-18 82.30 -1.80 -2.14% 83.60
82.10
82.70 1,265,000
230
1,046.16 5,841,000 748,000
14.69%
HDFC 26-Jul-18 1,825.70 10.55 0.58% 1,829.60
1,809.30
1,818.01 1,236,000
2,472
22,470.60 3,777,500 1,109,000
41.56%
NMDC 26-Jul-18 108.45 -4.60 -4.07% 113.10
107.50
110.56 1,230,000
205
1,359.89 1,662,000 534,000
47.34%
BANKBARODA 26-Jul-18 128.35 -2.90 -2.21% 132.70
128.10
129.79 1,228,000
307
1,593.82 3,512,000 144,000
4.28%
TORNTPHARM 28-Jun-18 1,498.00 12.15 0.82% 1,525.50
1,476.20
1,510.09 1,194,500
2,389
18,038.03 706,500 32,000
4.74%
ONGC 26-Jul-18 165.55 0.40 0.24% 166.90
164.55
165.72 1,192,500
318
1,976.21 2,250,000 626,250
38.57%
ZEEL 28-Jun-18 555.40 -7.05 -1.25% 560.60
553.75
556.52 1,189,500
915
6,619.81 8,105,500 110,500
1.38%
NHPC 26-Jul-18 25.35 -0.45 -1.74% 25.55
25.20
25.38 1,188,000
44
301.51 3,375,000 702,000
26.26%
JINDALSTEL 26-Jul-18 222.10 -9.20 -3.98% 233.00
219.00
224.91 1,179,000
524
2,651.69 1,296,000 216,000
20.00%
CANFINHOME 28-Jun-18 343.25 -7.80 -2.22% 351.45
342.40
345.76 1,163,750
931
4,023.78 4,848,750 60,000
1.25%
HINDALCO 26-Jul-18 225.50 -7.25 -3.11% 233.20
223.25
227.64 1,127,000
322
2,565.50 913,500 273,000
42.62%
ASIANPAINT 28-Jun-18 1,274.70 -7.80 -0.61% 1,297.75
1,272.00
1,280.91 1,126,800
1,878
14,433.29 5,379,000 1,200
0.02%
IFCI 26-Jul-18 16.15 -0.50 -3.00% 16.60
16.10
16.30 1,125,000
45
183.38 6,875,000 575,000
9.13%
INFRATEL 28-Jun-18 287.65 -3.95 -1.35% 292.35
286.25
289.23 1,122,000
660
3,245.16 7,157,000 85,000
1.20%
NTPC 26-Jul-18 156.35 -0.95 -0.60% 157.00
154.70
155.52 1,108,000
277
1,723.16 2,192,000 744,000
51.38%
POWERGRID 26-Jul-18 198.50 0.10 0.05% 198.50
196.75
197.51 1,108,000
277
2,188.41 4,072,000 432,000
11.87%
HAVELLS 28-Jun-18 540.30 -9.05 -1.65% 548.55
538.00
542.23 1,099,000
1,099
5,959.11 4,423,000 212,000
5.03%
MRPL 26-Jul-18 84.80 -3.30 -3.75% 87.40
83.75
85.29 1,071,000
238
913.46 3,321,000 -301,500
-8.32%
DHFL 28-Jun-18 615.95 -6.65 -1.07% 622.90
613.25
617.29 1,050,000
700
6,481.55 27,867,000 -7,500
-0.03%
SRTRANSFIN 28-Jun-18 1,459.25 -13.05 -0.89% 1,490.00
1,454.00
1,469.36 1,044,600
1,741
15,348.93 3,603,000 109,800
3.14%
TV18BRDCST 26-Jul-18 56.35 -0.90 -1.57% 57.75
55.50
56.32 1,028,500
121
579.25 4,768,500 280,500
6.25%
TATACHEM 28-Jun-18 724.25 -9.75 -1.33% 731.80
718.00
724.14 1,028,250
1,371
7,445.97 3,704,250 156,000
4.40%
BHEL 26-Jul-18 74.80 -1.80 -2.35% 76.85
74.50
75.48 997,500
133
752.91 3,090,000 502,500
19.42%
TATACOMM 28-Jun-18 595.70 -10.85 -1.79% 611.40
594.00
601.23 981,600
1,227
5,901.67 4,181,600 44,000
1.06%
UJJIVAN 28-Jun-18 383.70 -7.70 -1.97% 391.30
381.50
385.71 972,800
608
3,752.19 5,355,200 99,200
1.89%
TATAPOWER 26-Jul-18 72.65 -1.70 -2.29% 74.00
72.25
73.08 972,000
108
710.34 4,086,000 504,000
14.07%
BERGEPAINT 28-Jun-18 280.45 -6.75 -2.35% 286.20
279.45
282.99 968,000
440
2,739.34 2,811,600 178,200
6.77%
IOC 26-Jul-18 169.15 -4.95 -2.84% 173.25
168.20
169.33 960,000
320
1,625.57 3,171,000 432,000
15.77%
DISHTV 26-Jul-18 71.15 -1.55 -2.13% 73.10
70.75
71.79 944,000
118
677.70 1,416,000 360,000
34.09%
SUNPHARMA 26-Jul-18 564.95 -9.65 -1.68% 579.75
563.25
570.98 914,100
831
5,219.33 3,466,100 302,500
9.56%
GODREJIND 28-Jun-18 594.85 -21.00 -3.41% 613.00
593.00
602.86 903,000
602
5,443.83 2,031,000 90,000
4.64%
BHARATFIN 28-Jun-18 1,161.00 -25.10 -2.12% 1,181.95
1,157.70
1,171.32 897,500
1,795
10,512.60 6,327,500 85,500
1.37%
BANKINDIA 26-Jul-18 95.40 -2.90 -2.95% 100.15
95.10
96.63 876,000
146
846.48 1,518,000 486,000
47.09%
CAPF 28-Jun-18 554.60 -14.15 -2.49% 566.55
553.20
559.79 846,400
1,058
4,738.06 7,657,600 84,800
1.12%
ANDHRABANK 26-Jul-18 34.25 -0.75 -2.14% 35.45
34.15
34.65 845,000
65
292.79 1,508,000 468,000
45.00%
HCC 26-Jul-18 14.00 -0.45 -3.11% 14.35
14.00
14.11 828,000
46
116.83 2,376,000 540,000
29.41%
INFY 26-Jul-18 1,245.65 -17.05 -1.35% 1,260.20
1,241.50
1,245.80 823,200
1,372
10,255.43 1,688,400 614,400
57.21%
TITAN 26-Jul-18 892.10 -7.95 -0.88% 898.25
887.70
890.51 820,500
1,094
7,306.63 2,106,000 668,250
46.48%
ITC 26-Jul-18 267.10 1.80 0.68% 267.30
263.85
265.58 818,400
341
2,173.51 4,627,200 280,800
6.46%
GRASIM 28-Jun-18 1,010.35 -11.35 -1.11% 1,017.90
1,002.10
1,008.29 794,250
1,059
8,008.34 5,609,250 117,000
2.13%
INDIGO 28-Jun-18 1,227.05 -12.50 -1.01% 1,244.55
1,222.10
1,231.85 777,000
1,295
9,571.47 5,027,400 76,800
1.55%
JUSTDIAL 28-Jun-18 566.30 2.00 0.35% 580.45
559.35
570.41 743,400
531
4,240.43 3,207,400 30,800
0.97%
UNIONBANK 26-Jul-18 89.85 -1.20 -1.32% 93.40
89.55
91.31 732,000
122
668.39 1,506,000 300,000
24.88%
SYNDIBANK 26-Jul-18 47.50 -1.55 -3.16% 49.50
47.50
48.26 729,000
81
351.82 1,422,000 333,000
30.58%
MFSL 28-Jun-18 457.75 -12.80 -2.72% 476.25
457.00
467.68 727,000
727
3,400.03 3,173,000 10,000
0.32%
CONCOR 28-Jun-18 1,270.00 33.80 2.73% 1,270.00
1,218.00
1,242.93 716,875
1,147
8,910.25 1,860,625 45,000
2.48%
MUTHOOTFIN 28-Jun-18 386.90 -3.45 -0.88% 391.45
383.90
386.96 715,500
477
2,768.70 2,506,500 115,500
4.83%
JETAIRWAYS 28-Jun-18 391.10 -0.25 -0.06% 396.80
388.30
391.96 703,200
586
2,756.26 6,790,800 -20,400
-0.30%
ACC 28-Jun-18 1,280.00 -21.70 -1.67% 1,301.00
1,278.00
1,285.73 700,800
1,752
9,010.40 3,169,600 37,200
1.19%
RPOWER 26-Jul-18 34.10 -0.90 -2.57% 35.15
34.00
34.46 689,000
53
237.43 4,251,000 572,000
15.55%
CEATLTD 28-Jun-18 1,308.30 -20.25 -1.52% 1,336.80
1,304.80
1,317.59 681,450
1,947
8,978.72 1,852,550 60,900
3.40%
BAJAJ-AUTO 28-Jun-18 2,858.50 -44.30 -1.53% 2,901.70
2,846.65
2,872.52 677,250
2,709
19,454.14 2,967,000 -38,250
-1.27%
DLF 26-Jul-18 196.40 -4.65 -2.31% 201.15
193.80
196.83 617,500
247
1,215.43 1,212,500 97,500
8.74%
BEL 26-Jul-18 113.50 -1.65 -1.43% 115.60
113.25
114.46 613,800
124
702.56 1,930,500 331,650
20.74%
M&M 26-Jul-18 893.20 -17.60 -1.93% 909.05
890.05
903.07 601,000
601
5,427.45 1,017,000 483,000
90.45%
ORIENTBANK 26-Jul-18 78.90 -0.95 -1.19% 81.50
78.60
79.32 582,000
97
461.64 1,320,000 186,000
16.40%
JSWSTEEL 26-Jul-18 324.45 -2.10 -0.64% 329.95
321.80
325.68 558,000
186
1,817.29 12,084,000 51,000
0.42%
COALINDIA 26-Jul-18 273.45 -1.80 -0.65% 275.40
272.10
273.79 550,000
250
1,505.85 1,419,000 226,600
19.00%
ALBK 26-Jul-18 44.75 -0.35 -0.78% 46.45
44.25
45.34 539,000
49
244.38 1,342,000 121,000
9.91%
YESBANK 26-Jul-18 331.50 -2.35 -0.70% 335.95
330.10
333.01 533,750
305
1,777.44 2,161,250 71,750
3.43%
RCOM 26-Jul-18 14.70 -0.60 -3.92% 15.40
14.70
15.07 532,000
19
80.17 2,968,000 280,000
10.42%
RECLTD 26-Jul-18 110.80 -2.75 -2.42% 114.25
110.80
111.86 528,000
88
590.62 2,376,000 318,000
15.45%
IGL 26-Jul-18 253.25 -8.15 -3.12% 260.60
253.00
256.46 522,500
190
1,340.00 726,000 286,000
65.00%
AMARAJABAT 28-Jun-18 749.50 -10.50 -1.38% 756.60
743.15
748.16 513,100
733
3,838.81 1,614,200 39,900
2.53%
ENGINERSIN 26-Jul-18 127.50 -3.30 -2.52% 130.10
126.70
128.63 511,000
146
657.30 1,169,000 339,500
40.93%
AXISBANK 26-Jul-18 515.35 -7.90 -1.51% 524.55
514.50
518.64 502,800
419
2,607.72 3,420,000 91,200
2.74%
BEML 28-Jun-18 864.50 -10.10 -1.15% 874.70
855.55
865.91 498,600
1,662
4,317.43 2,246,400 9,000
0.40%
KTKBANK 26-Jul-18 112.30 -2.00 -1.75% 114.80
112.10
112.99 481,500
107
544.05 2,011,500 337,500
20.16%
MARUTI 28-Jun-18 8,893.40 -106.25 -1.18% 8,991.75
8,845.40
8,907.18 476,925
6,359
42,480.57 2,458,350 -2,325
-0.09%
TATAMTRDVR 26-Jul-18 181.20 -3.80 -2.05% 186.40
181.20
183.67 459,200
164
843.41 1,495,200 330,400
28.37%
L&TFH 26-Jul-18 162.25 -3.00 -1.82% 165.20
161.50
162.95 459,000
102
747.94 1,089,000 234,000
27.37%
LT 26-Jul-18 1,315.80 -12.15 -0.91% 1,331.00
1,313.50
1,321.46 453,750
605
5,996.12 787,500 261,000
49.57%
CHOLAFIN 28-Jun-18 1,607.15 -8.95 -0.55% 1,619.70
1,582.55
1,602.15 437,000
874
7,001.40 994,000 46,500
4.91%
PEL 28-Jun-18 2,540.70 -11.50 -0.45% 2,564.80
2,510.55
2,532.73 434,276
1,438
10,999.04 2,169,568 25,368
1.18%
NBCC 26-Jul-18 84.80 -2.20 -2.53% 86.15
84.65
85.31 432,000
72
368.54 1,944,000 222,000
12.89%
MCX 28-Jun-18 778.55 -17.75 -2.23% 795.00
767.35
778.90 427,000
854
3,325.90 3,470,000 -8,500
-0.24%
BALKRISIND 28-Jun-18 1,099.25 -8.05 -0.73% 1,106.65
1,091.30
1,098.71 416,000
520
4,570.63 1,318,400 17,600
1.35%
SRF 28-Jun-18 1,845.10 -30.60 -1.63% 1,875.20
1,836.40
1,856.34 409,000
818
7,592.43 489,500 -9,000
-1.81%
NIFTY 26-Jul-18 10,728.80 -71.70 -0.66% 10,766.35
10,715.00
10,739.69 402,900
5,372
43,270.21 1,033,725 91,650
9.73%
HEROMOTOCO 28-Jun-18 3,657.45 -16.55 -0.45% 3,700.00
3,625.00
3,646.20 387,200
1,936
14,118.09 1,440,000 2,000
0.14%
BPCL 26-Jul-18 406.90 -9.70 -2.33% 412.85
402.45
406.36 383,400
213
1,557.98 739,800 122,400
19.83%
GODREJCP 28-Jun-18 1,165.70 2.55 0.22% 1,174.90
1,162.00
1,168.65 378,400
473
4,422.17 2,176,800 -9,600
-0.44%
TATAGLOBAL 26-Jul-18 265.70 -8.60 -3.14% 271.45
265.25
267.34 364,500
162
974.45 587,250 119,250
25.48%
AUROPHARMA 26-Jul-18 612.65 -5.60 -0.91% 628.85
610.75
619.70 362,000
362
2,243.31 1,139,000 28,000
2.52%
JISLJALEQS 26-Jul-18 95.45 -2.65 -2.70% 98.50
95.45
97.26 351,000
39
341.38 972,000 261,000
36.71%
RAMCOCEM 28-Jun-18 707.55 -12.70 -1.76% 715.05
697.85
707.68 350,400
438
2,479.71 907,200 2,400
0.27%
ULTRACEMCO 28-Jun-18 3,638.80 -35.95 -0.98% 3,664.00
3,618.45
3,639.85 342,800
1,714
12,477.41 2,191,000 43,600
2.03%
VOLTAS 26-Jul-18 511.90 -10.25 -1.96% 521.60
510.95
516.50 336,000
336
1,735.44 329,000 138,000
72.25%
HINDPETRO 26-Jul-18 312.25 -8.60 -2.68% 315.00
309.45
312.07 333,900
212
1,042.00 459,900 64,575
16.33%
CUMMINSIND 28-Jun-18 669.00 -3.50 -0.52% 673.75
665.55
669.04 318,600
531
2,131.56 976,200 46,200
4.97%
UPL 26-Jul-18 678.30 -16.90 -2.43% 692.00
678.20
683.67 315,600
263
2,157.66 1,395,600 147,600
11.83%
CANBK 26-Jul-18 261.40 -8.15 -3.02% 271.20
260.50
265.39 312,000
156
828.02 514,000 86,000
20.09%
MOTHERSUMI 26-Jul-18 308.35 5.30 1.75% 312.10
295.40
307.27 302,400
189
929.18 534,400 36,800
7.40%
SOUTHBANK 30-Aug-18 23.20 -0.60 -2.52% 24.00
23.20
23.62 298,269
9
70.45 894,807 265,128
42.11%
PVR 28-Jun-18 1,358.90 -19.75 -1.43% 1,388.00
1,351.90
1,371.16 297,600
744
4,080.57 1,179,200 -13,200
-1.11%
TCS 26-Jul-18 1,838.55 -1.00 -0.05% 1,846.45
1,831.55
1,839.51 296,000
592
5,444.95 693,500 92,500
15.39%
LUPIN 26-Jul-18 901.35 -6.15 -0.68% 924.70
899.00
911.59 295,400
422
2,692.84 673,400 51,800
8.33%
REPCOHOME 28-Jun-18 554.30 -11.85 -2.09% 572.35
552.00
563.96 290,700
323
1,639.43 662,400 -2,700
-0.41%
COLPAL 28-Jun-18 1,188.50 -20.70 -1.71% 1,209.00
1,188.50
1,197.83 285,600
408
3,421.00 2,277,800 31,500
1.40%
ADANIENT 26-Jul-18 130.15 -4.40 -3.27% 134.90
129.75
131.93 276,000
69
364.13 340,000 52,000
18.06%
RELCAPITAL 26-Jul-18 410.75 -15.30 -3.59% 427.55
410.00
416.88 276,000
184
1,150.59 634,500 135,000
27.03%
MGL 28-Jun-18 819.50 -9.75 -1.18% 828.00
818.40
822.97 269,400
449
2,217.08 1,893,000 49,800
2.70%
PCJEWELLER 26-Jul-18 147.05 -1.65 -1.11% 151.15
146.00
148.00 262,500
175
388.50 1,135,500 70,500
6.62%
RELINFRA 26-Jul-18 423.00 -12.75 -2.93% 434.30
422.95
428.50 250,900
193
1,075.11 518,700 96,200
22.77%
EQUITAS 26-Jul-18 148.45 -3.45 -2.27% 151.50
147.25
149.50 248,000
62
370.76 1,608,000 160,000
11.05%
HDFCBANK 26-Jul-18 2,030.00 11.55 0.57% 2,035.50
2,018.00
2,026.72 246,000
492
4,985.73 1,020,000 103,500
11.29%
SUNTV 26-Jul-18 870.20 -19.05 -2.14% 886.00
862.65
874.44 246,000
246
2,151.12 210,000 64,000
43.84%
KAJARIACER 28-Jun-18 519.40 -0.90 -0.17% 524.50
516.75
520.22 244,800
306
1,273.50 1,385,600 -16,800
-1.20%
DCBBANK 26-Jul-18 174.50 -3.10 -1.75% 178.40
173.40
175.54 243,000
54
426.56 337,500 63,000
22.95%
ADANIPORTS 26-Jul-18 364.90 -7.85 -2.11% 372.85
364.00
367.12 242,500
97
890.27 290,000 62,500
27.47%
SIEMENS 28-Jun-18 996.30 -19.55 -1.92% 1,021.70
991.40
1,003.17 242,500
485
2,432.69 1,220,000 43,000
3.65%
GRANULES 26-Jul-18 88.25 -1.10 -1.23% 91.05
88.00
89.04 240,000
48
213.70 875,000 70,000
8.70%
MANAPPURAM 26-Jul-18 101.40 -2.70 -2.59% 103.90
101.40
102.61 240,000
40
246.26 726,000 72,000
11.01%
BAJAJFINSV 28-Jun-18 5,944.95 -66.15 -1.10% 5,998.00
5,926.00
5,955.27 217,125
1,737
12,930.38 769,750 22,500
3.01%
SREINFRA 26-Jul-18 71.95 -1.30 -1.77% 73.35
71.65
72.35 217,000
31
157.00 1,610,000 91,000
5.99%
ICICIPRULI 26-Jul-18 392.30 -7.80 -1.95% 399.70
387.10
392.27 192,400
148
754.73 286,000 54,600
23.60%
BRITANNIA 28-Jun-18 5,954.75 -129.35 -2.13% 6,081.00
5,940.00
6,006.11 188,800
944
11,339.54 789,400 15,400
1.99%
IDFCBANK 30-Aug-18 41.00 -1.20 -2.84% 41.30
41.00
41.27 187,000
17
77.17 2,145,000 77,000
3.72%
JUBLFOOD 26-Jul-18 2,757.80 -50.25 -1.79% 2,809.00
2,752.05
2,773.51 184,500
738
5,117.13 240,750 51,250
27.04%
HCLTECH 26-Jul-18 923.60 -17.10 -1.82% 941.50
923.00
928.76 180,600
258
1,677.34 279,300 115,500
70.51%
SUZLON 30-Aug-18 7.90 -0.10 -1.25% 8.00
7.85
7.91 180,000
4
14.24 3,465,000 180,000
5.48%
CESC 26-Jul-18 948.80 -37.30 -3.78% 973.50
948.05
957.71 178,750
325
1,711.91 419,100 59,950
16.69%
STAR 26-Jul-18 413.70 6.85 1.68% 421.95
410.05
416.59 178,400
223
743.20 225,600 7,200
3.30%
DRREDDY 26-Jul-18 2,381.05 1.75 0.07% 2,420.85
2,367.90
2,392.20 170,750
683
4,084.68 370,250 13,500
3.78%
INDUSINDBK 26-Jul-18 1,903.75 -34.05 -1.76% 1,923.95
1,900.00
1,916.77 166,800
556
3,197.17 897,600 125,100
16.19%
KOTAKBANK 26-Jul-18 1,313.10 -5.30 -0.40% 1,321.00
1,308.00
1,315.58 163,200
204
2,147.03 610,400 43,200
7.62%
BATAINDIA 26-Jul-18 820.00 0.65 0.08% 832.50
817.40
826.52 162,800
148
1,345.57 119,900 35,200
41.56%
GAIL 26-Jul-18 341.50 2.80 0.83% 345.40
337.60
343.05 162,687
61
558.10 269,367 37,338
16.09%
PETRONET 26-Jul-18 215.10 0.45 0.21% 217.30
212.60
215.37 159,000
53
342.44 363,000 18,000
5.22%
WOCKPHARMA 26-Jul-18 709.50 -15.95 -2.20% 735.70
705.55
714.99 158,400
176
1,132.54 338,400 -9,000
-2.59%
AMBUJACEM 26-Jul-18 200.00 -4.45 -2.18% 204.00
200.00
201.35 157,500
63
317.13 367,500 110,000
42.72%
TATAELXSI 26-Jul-18 1,299.60 6.40 0.49% 1,315.35
1,284.45
1,304.69 156,000
195
2,035.32 97,600 -12,800
-11.59%
BIOCON 26-Jul-18 614.10 -10.25 -1.64% 625.10
611.10
616.80 144,000
160
888.19 613,800 79,200
14.81%
EXIDEIND 26-Jul-18 249.00 -3.10 -1.23% 252.50
248.55
250.47 144,000
36
360.68 320,000 112,000
53.85%
MRPL 30-Aug-18 84.55 -3.75 -4.25% 84.55
84.50
84.87 144,000
32
122.21 868,500 -130,500
-13.06%
TVSMOTOR 26-Jul-18 576.70 -10.80 -1.84% 588.00
574.25
579.21 137,000
137
793.52 284,000 66,000
30.28%
CASTROLIND 26-Jul-18 169.30 -3.10 -1.80% 170.30
168.35
169.22 134,400
48
227.43 302,400 61,600
25.58%
BHARTIARTL 26-Jul-18 372.95 1.25 0.34% 376.00
371.45
373.54 130,900
77
488.96 542,300 13,600
2.57%
INDIGO 26-Jul-18 1,219.80 -12.25 -0.99% 1,234.75
1,215.00
1,221.48 130,200
217
1,590.37 207,000 105,000
102.94%
CAPF 26-Jul-18 558.15 -13.20 -2.31% 568.90
556.00
562.90 127,200
159
716.01 359,200 48,800
15.72%
TECHM 26-Jul-18 687.25 -13.50 -1.93% 702.00
686.70
694.51 123,600
103
858.41 720,000 31,200
4.53%
CADILAHC 26-Jul-18 408.20 3.75 0.93% 413.50
402.35
409.26 123,200
77
504.21 265,600 9,600
3.75%
LICHSGFIN 26-Jul-18 492.55 -10.60 -2.11% 501.35
491.80
495.73 122,100
111
605.29 266,200 40,700
18.05%
PNB 30-Aug-18 87.90 -1.60 -1.79% 90.25
87.90
88.72 121,000
22
107.35 473,000 55,000
13.16%
IRB 26-Jul-18 222.80 -4.80 -2.11% 227.95
222.15
224.61 117,500
47
263.92 250,000 55,000
28.21%
GSFC 26-Jul-18 113.45 -2.45 -2.11% 114.65
112.80
113.66 117,000
26
132.98 333,000 67,500
25.42%
ESCORTS 26-Jul-18 901.10 -13.85 -1.51% 915.00
898.15
906.01 115,500
105
1,046.44 151,800 25,300
20.00%
RBLBANK 26-Jul-18 545.45 -8.80 -1.59% 551.55
542.00
547.05 115,200
96
630.20 279,600 50,400
21.99%
GLENMARK 26-Jul-18 595.75 10.00 1.71% 605.95
589.00
598.59 114,000
114
682.39 340,000 22,000
6.92%
BHARATFORG 26-Jul-18 634.10 -9.75 -1.51% 641.85
630.25
634.59 110,400
92
700.59 254,400 46,800
22.54%
APOLLOTYRE 26-Jul-18 267.45 -2.50 -0.93% 272.00
266.40
268.24 105,000
35
281.65 255,000 15,000
6.25%
HAVELLS 26-Jul-18 538.80 -8.40 -1.54% 547.15
537.00
541.10 104,000
104
562.74 180,000 36,000
25.00%
DALMIABHA 28-Jun-18 2,485.00 -34.85 -1.38% 2,520.00
2,475.00
2,490.84 103,500
345
2,578.02 736,500 7,800
1.07%
INFIBEAM 26-Jul-18 150.85 1.20 0.80% 152.35
149.95
150.97 100,000
25
150.97 6,516,000 0
0.00%
ASHOKLEY 30-Aug-18 136.00 -2.50 -1.81% 137.65
135.00
135.91 96,000
24
130.47 168,000 28,000
20.00%
UJJIVAN 26-Jul-18 386.00 -7.50 -1.91% 391.75
383.60
387.58 96,000
60
372.08 451,200 44,800
11.02%
WIPRO 26-Jul-18 262.90 -4.40 -1.65% 265.20
262.10
263.56 96,000
40
253.02 297,600 24,000
8.77%
BAJFINANCE 26-Jul-18 2,282.00 31.20 1.39% 2,290.20
2,240.00
2,274.37 92,500
185
2,103.79 194,000 28,000
16.87%
BALRAMCHIN 26-Jul-18 71.00 -1.00 -1.39% 71.95
70.15
70.96 91,000
13
64.57 308,000 21,000
7.32%
INDIANB 26-Jul-18 348.00 -2.80 -0.80% 356.45
346.10
350.76 90,000
45
315.68 320,000 16,000
5.26%
CANFINHOME 26-Jul-18 344.40 -8.30 -2.35% 353.05
344.40
347.81 86,250
69
299.99 197,500 51,250
35.04%
MCDOWELL-N 26-Jul-18 671.15 0.95 0.14% 681.45
668.35
673.44 86,250
345
580.84 180,000 8,750
5.11%
TATACHEM 26-Jul-18 704.60 -11.55 -1.61% 711.30
700.15
706.38 85,500
114
603.95 218,250 35,250
19.26%
MINDTREE 26-Jul-18 980.00 -17.10 -1.71% 991.80
979.10
983.96 85,200
71
838.33 196,800 45,600
30.16%
SBIN 30-Aug-18 273.90 -6.20 -2.21% 278.50
272.65
275.68 84,000
28
231.57 165,000 15,000
10.00%
GRASIM 26-Jul-18 1,015.00 -12.50 -1.22% 1,022.00
1,008.05
1,012.64 83,250
111
843.02 103,500 48,750
89.04%
M&MFIN 26-Jul-18 466.00 -9.90 -2.08% 476.05
466.00
470.15 82,500
66
387.87 217,500 16,250
8.07%
KPIT 26-Jul-18 275.95 -2.55 -0.92% 277.95
275.85
276.95 81,000
18
224.33 297,000 36,000
13.79%
RAYMOND 26-Jul-18 971.25 -24.20 -2.43% 994.20
962.40
974.09 80,800
101
787.06 83,200 22,400
36.84%
INFRATEL 26-Jul-18 280.00 -3.10 -1.10% 281.85
280.00
281.05 79,900
47
224.56 482,800 40,800
9.23%
NESTLEIND 28-Jun-18 9,619.00 -31.65 -0.33% 9,778.90
9,529.95
9,634.32 75,400
754
7,264.28 319,500 9,800
3.16%
ZEEL 26-Jul-18 554.80 -7.20 -1.28% 560.00
554.00
557.01 72,800
56
405.50 191,100 35,100
22.50%
SAIL 30-Aug-18 84.90 -2.15 -2.47% 88.90
84.90
86.70 72,000
6
62.42 1,068,000 12,000
1.14%
IBULHSGFIN 26-Jul-18 1,193.65 -13.40 -1.11% 1,210.00
1,190.10
1,196.87 70,500
141
843.79 243,000 20,000
8.97%
NIITTECH 26-Jul-18 1,098.75 -6.90 -0.62% 1,107.00
1,087.55
1,099.60 70,500
94
775.22 99,000 4,500
4.76%
INFIBEAM 30-Aug-18 151.20 2.15 1.44% 151.35
150.05
150.83 68,000
17
102.56 10,824,000 -52,000
-0.48%
HINDUNILVR 26-Jul-18 1,599.05 -6.95 -0.43% 1,606.00
1,588.55
1,594.44 67,800
113
1,081.03 242,400 13,800
6.04%
DIVISLAB 26-Jul-18 1,092.55 -13.00 -1.18% 1,110.75
1,086.80
1,095.75 67,200
84
736.34 88,000 8,000
10.00%
ARVIND 26-Jul-18 408.00 -6.40 -1.54% 414.00
406.50
409.57 66,000
33
270.32 170,000 34,000
25.00%
CIPLA 26-Jul-18 605.45 -1.20 -0.20% 610.80
600.00
604.64 66,000
66
399.06 181,000 16,000
9.70%
CEATLTD 26-Jul-18 1,303.55 -20.00 -1.51% 1,330.00
1,301.00
1,311.40 63,000
180
826.18 143,850 37,800
35.64%
ACC 26-Jul-18 1,285.00 -20.95 -1.60% 1,299.05
1,283.15
1,291.95 61,200
153
790.67 154,400 38,400
33.10%
CENTURYTEX 26-Jul-18 898.15 -20.00 -2.18% 917.25
893.15
902.18 60,500
110
545.82 375,650 24,200
6.89%
GODFRYPHLP 28-Jun-18 723.00 -10.00 -1.36% 735.30
720.30
726.39 57,000
114
414.04 518,000 500
0.10%
BANKNIFTY 26-Jul-18 26,271.75 -141.35 -0.54% 26,359.10
26,231.85
26,298.49 56,680
1,417
14,905.98 80,440 4,600
6.07%
PTC 26-Jul-18 82.50 -0.55 -0.66% 83.00
82.25
82.58 56,000
7
46.24 392,000 8,000
2.08%
ICICIBANK 30-Aug-18 292.50 -0.85 -0.29% 294.80
289.90
291.72 52,250
19
152.42 291,500 16,500
6.00%
NIFTY 30-Aug-18 10,756.00 -67.55 -0.62% 10,812.00
10,745.00
10,766.66 51,975
693
5,595.97 162,450 10,725
7.07%
MARUTI 26-Jul-18 8,930.65 -109.45 -1.21% 9,005.00
8,890.00
8,947.26 51,750
690
4,630.21 145,950 22,575
18.30%
OIL 26-Jul-18 213.90 -1.75 -0.81% 217.25
213.45
215.12 50,985
15
109.68 258,324 13,596
5.56%
DABUR 26-Jul-18 378.25 -3.75 -0.98% 384.00
377.50
379.60 50,000
20
189.80 215,000 27,500
14.67%
PEL 26-Jul-18 2,521.50 -19.70 -0.78% 2,552.00
2,500.00
2,520.89 48,018
159
1,210.48 87,882 27,482
45.50%
TATAPOWER 30-Aug-18 73.05 -3.55 -4.63% 73.75
73.05
73.33 45,000
5
33.00 54,000 36,000
200.00%
UBL 26-Jul-18 1,280.00 -9.30 -0.72% 1,315.00
1,279.40
1,298.75 39,200
56
509.11 49,000 11,900
32.08%
PETRONET 30-Aug-18 214.30 -0.30 -0.14% 216.00
214.30
215.02 39,000
13
83.86 96,000 -12,000
-11.11%
BAJAJ-AUTO 26-Jul-18 2,808.10 -47.80 -1.67% 2,848.35
2,800.00
2,824.68 37,500
150
1,059.26 134,000 14,000
11.67%
KSCL 26-Jul-18 588.00 13.50 2.35% 588.00
559.30
578.63 37,500
25
216.99 39,000 -6,000
-13.33%
TORNTPHARM 26-Jul-18 1,496.00 8.00 0.54% 1,529.30
1,492.00
1,510.21 37,500
75
566.33 24,000 8,500
54.84%
CUMMINSIND 26-Jul-18 671.90 -1.50 -0.22% 675.60
669.65
672.95 36,400
52
244.95 79,100 28,700
56.94%
CGPOWER 30-Aug-18 51.40 -7.45 -12.66% 53.30
51.40
52.50 36,000
3
18.90 48,000 24,000
100.00%
VGUARD 26-Jul-18 202.40 0.35 0.17% 203.00
199.50
201.05 36,000
12
72.38 309,000 18,000
6.19%
INDIACEM 30-Aug-18 109.85 -4.65 -4.06% 113.30
109.00
110.64 35,000
10
38.72 70,000 31,500
81.82%
ASIANPAINT 26-Jul-18 1,279.00 -6.35 -0.49% 1,292.75
1,277.95
1,286.24 33,000
55
424.46 94,200 12,600
15.44%
PIDILITIND 26-Jul-18 1,066.40 -13.80 -1.28% 1,077.00
1,060.00
1,068.13 33,000
33
352.48 87,000 14,000
19.18%
PCJEWELLER 30-Aug-18 144.90 -0.10 -0.07% 147.45
143.00
144.79 33,000
22
47.78 84,000 27,000
47.37%
AMARAJABAT 26-Jul-18 745.00 -12.05 -1.59% 750.65
740.30
744.93 31,500
45
234.65 103,600 14,700
16.54%
HINDALCO 30-Aug-18 226.95 -7.05 -3.01% 230.15
225.00
227.32 31,500
9
71.61 38,500 10,500
37.50%
MCX 26-Jul-18 780.20 -19.35 -2.42% 795.00
773.00
781.50 31,500
45
246.17 95,900 18,900
24.55%
RELIANCE 30-Aug-18 1,001.20 -15.85 -1.56% 1,013.35
1,001.05
1,005.18 30,000
30
301.55 156,000 10,000
6.85%
TATAMOTORS 30-Aug-18 307.00 -5.55 -1.78% 315.50
307.00
310.07 30,000
20
93.02 145,500 15,000
11.49%
HINDZINC 26-Jul-18 295.50 -3.05 -1.02% 296.25
293.85
295.34 28,800
9
85.06 115,200 12,800
12.50%
SHREECEM 28-Jun-18 15,610.50 -584.15 -3.61% 16,150.00
15,600.00
15,843.72 28,800
576
4,562.99 84,050 7,800
10.23%
CHENNPETRO 26-Jul-18 298.15 -4.95 -1.63% 305.30
297.05
300.98 28,500
19
85.78 60,000 16,500
37.93%
BEML 26-Jul-18 868.00 -11.35 -1.29% 877.65
861.10
869.65 28,000
56
243.50 72,500 11,000
17.89%
RCOM 30-Aug-18 14.90 -0.35 -2.30% 14.90
14.90
14.90 28,000
1
4.17 252,000 28,000
12.50%
PAGEIND 28-Jun-18 26,261.30 -668.40 -2.48% 27,050.00
26,260.00
26,670.97 27,425
1,097
7,314.51 67,300 -3,350
-4.74%
ULTRACEMCO 26-Jul-18 3,648.00 -33.90 -0.92% 3,669.75
3,629.10
3,648.52 27,000
135
985.10 40,400 8,800
27.85%
MARICO 26-Jul-18 337.10 -3.90 -1.14% 337.95
333.90
335.59 26,000
10
87.25 70,200 13,000
22.73%
LT 30-Aug-18 1,310.75 -10.25 -0.78% 1,327.95
1,306.70
1,316.66 25,500
34
335.75 82,500 18,000
27.91%
OFSS 28-Jun-18 4,010.35 -90.85 -2.22% 4,089.65
4,000.35
4,034.46 24,900
166
1,004.58 95,550 1,350
1.43%
BEL 30-Aug-18 114.30 -1.05 -0.91% 114.40
114.00
114.30 24,750
5
28.29 108,900 19,800
22.22%
NCC 30-Aug-18 101.00 -2.20 -2.13% 103.80
101.00
101.93 24,000
3
24.46 208,000 8,000
4.00%
NMDC 30-Aug-18 109.00 -8.40 -7.16% 111.10
108.95
110.03 24,000
4
26.41 36,000 18,000
100.00%
BHARATFIN 26-Jul-18 1,163.90 -26.30 -2.21% 1,186.45
1,163.60
1,171.53 23,500
47
275.31 71,000 7,500
11.81%
SRTRANSFIN 26-Jul-18 1,464.20 -7.95 -0.54% 1,488.30
1,457.00
1,470.75 23,400
39
344.16 48,600 10,200
26.56%
AJANTPHARM 26-Jul-18 1,073.40 -26.15 -2.38% 1,123.55
1,064.60
1,092.81 23,000
46
251.35 27,000 -2,000
-6.90%
VEDL 30-Aug-18 225.75 -9.25 -3.94% 231.00
225.00
227.37 22,750
13
51.73 68,250 17,500
34.48%
IDEA 30-Aug-18 62.45 -0.25 -0.40% 62.85
62.45
62.65 21,000
3
13.16 189,000 14,000
8.00%
TORNTPOWER 26-Jul-18 237.55 -4.45 -1.84% 243.65
237.55
239.72 21,000
7
50.34 57,000 12,000
26.67%
SUNPHARMA 30-Aug-18 567.00 -8.00 -1.39% 580.80
567.00
573.10 20,900
19
119.78 110,000 11,000
11.11%
COLPAL 26-Jul-18 1,193.00 -18.70 -1.54% 1,210.45
1,193.00
1,202.91 20,300
29
244.19 28,000 2,800
11.11%
JINDALSTEL 30-Aug-18 220.25 -10.20 -4.43% 229.80
220.25
224.53 20,250
9
45.47 36,000 9,000
33.33%
BANKBARODA 30-Aug-18 129.75 -2.25 -1.70% 131.00
129.75
130.05 20,000
5
26.01 76,000 16,000
26.67%
APOLLOHOSP 26-Jul-18 1,032.00 -24.00 -2.27% 1,060.00
1,032.00
1,045.96 19,500
39
203.96 20,500 1,500
7.89%
EICHERMOT 28-Jun-18 29,778.85 -326.30 -1.08% 29,966.80
29,701.00
29,796.58 19,350
774
5,765.64 211,600 950
0.45%
RAMCOCEM 26-Jul-18 705.50 -14.50 -2.01% 712.10
699.10
704.55 19,200
24
135.27 21,600 8,800
68.75%
TATASTEEL 30-Aug-18 552.55 -3.30 -0.59% 561.00
550.00
556.30 19,098
18
106.24 43,501 4,244
10.81%
TATACOMM 26-Jul-18 600.00 -9.45 -1.55% 606.00
597.25
600.61 18,400
23
110.51 29,600 13,600
85.00%
L&TFH 30-Aug-18 162.10 -4.95 -2.96% 164.00
162.00
162.52 18,000
4
29.25 67,500 13,500
25.00%
FEDERALBNK 30-Aug-18 82.70 -1.60 -1.90% 82.70
82.70
82.70 16,500
3
13.65 225,500 11,000
5.13%
YESBANK 30-Aug-18 332.50 -3.25 -0.97% 336.00
332.50
334.13 15,750
9
52.63 117,250 5,250
4.69%
BAJAJFINSV 26-Jul-18 5,957.85 -95.70 -1.58% 6,016.15
5,948.80
5,978.71 15,250
122
911.75 53,000 9,000
20.45%
NIFTYIT 28-Jun-18 13,865.00 -157.00 -1.12% 14,012.00
13,860.00
13,912.63 15,200
203
2,114.72 43,050 -300
-0.69%
HEXAWARE 26-Jul-18 424.65 -2.35 -0.55% 430.60
420.00
425.09 15,000
10
63.76 217,500 3,000
1.40%
MFSL 26-Jul-18 463.00 -10.30 -2.18% 475.15
463.00
469.05 14,400
12
67.54 24,000 -1,200
-4.76%
MOTHERSUMI 30-Aug-18 311.00 6.75 2.22% 311.00
303.00
306.32 14,400
9
44.11 30,400 9,600
46.15%
INDUSINDBK 30-Aug-18 1,906.90 -27.10 -1.40% 1,911.00
1,906.90
1,908.04 14,100
47
269.03 11,700 10,200
680.00%
SIEMENS 26-Jul-18 1,003.75 -20.85 -2.03% 1,024.70
999.00
1,008.07 14,000
28
141.13 19,500 5,000
34.48%
MGL 26-Jul-18 825.80 -6.15 -0.74% 829.05
825.00
826.67 13,800
23
114.08 38,400 5,400
16.36%
GSFC 30-Aug-18 113.00 -1.00 -0.88% 114.50
113.00
113.83 13,500
3
15.37 49,500 13,500
37.50%
KTKBANK 30-Aug-18 112.70 -5.55 -4.69% 113.00
112.70
112.90 13,500
3
15.24 36,000 9,000
33.33%
IDFC 30-Aug-18 48.25 -1.25 -2.53% 48.25
48.25
48.25 13,200
1
6.37 105,600 0
0.00%
ANDHRABANK 30-Aug-18 34.80 -0.75 -2.11% 34.80
34.80
34.80 13,000
1
4.52 52,000 13,000
33.33%
UNIONBANK 30-Aug-18 92.50 -4.45 -4.59% 93.50
92.50
93.00 12,000
2
11.16 18,000 6,000
50.00%
BOSCHLTD 28-Jun-18 17,857.70 -155.25 -0.86% 18,050.00
17,766.50
17,894.33 11,975
479
2,142.85 145,400 625
0.43%
BHARTIARTL 30-Aug-18 372.80 -0.90 -0.24% 375.00
372.80
373.76 11,900
7
44.48 8,248,400 1,700
0.02%
REPCOHOME 26-Jul-18 557.70 -10.30 -1.81% 571.55
557.70
569.48 11,700
13
66.63 61,200 0
0.00%
ALBK 30-Aug-18 45.00 4.50 11.11% 45.00
45.00
45.00 11,000
1
4.95 22,000 11,000
100.00%
UPL 30-Aug-18 678.50 -28.40 -4.02% 685.00
678.50
681.93 10,800
9
73.65 33,600 8,400
33.33%
CONCOR 26-Jul-18 1,272.65 28.65 2.30% 1,272.65
1,218.10
1,252.70 10,625
17
133.10 28,125 2,500
9.76%
GODREJIND 26-Jul-18 603.80 -15.90 -2.57% 612.00
602.10
607.10 10,500
7
63.75 49,500 -1,500
-2.94%
LUPIN 30-Aug-18 909.25 10.80 1.20% 921.90
903.20
911.01 10,500
15
95.66 66,500 3,500
5.56%
BRITANNIA 26-Jul-18 5,971.70 -137.30 -2.25% 6,099.95
5,970.00
6,022.38 10,200
51
614.28 17,800 600
3.49%
GODFRYPHLP 26-Jul-18 726.00 -11.10 -1.51% 737.35
725.10
731.50 9,800
14
71.69 12,600 2,100
20.00%
IOC 30-Aug-18 169.00 -4.85 -2.79% 169.05
168.50
168.85 9,000
3
15.20 42,000 3,000
7.69%
MUTHOOTFIN 26-Jul-18 388.00 -3.40 -0.87% 391.30
388.00
389.64 9,000
6
35.07 48,000 3,000
6.67%
BALKRISIND 26-Jul-18 1,105.00 -7.15 -0.64% 1,105.00
1,100.00
1,103.05 8,800
11
97.07 27,200 2,400
9.68%
TCS 30-Aug-18 1,834.80 -7.10 -0.39% 1,843.95
1,833.30
1,841.17 8,500
17
156.50 52,000 2,000
4.00%
PVR 26-Jul-18 1,365.00 -17.95 -1.30% 1,392.00
1,365.00
1,379.12 8,400
21
115.85 14,400 1,600
12.50%
IGL 30-Aug-18 255.10 -11.70 -4.39% 256.60
255.10
255.96 8,250
3
21.12 38,500 2,750
7.69%
DISHTV 30-Aug-18 72.10 -2.30 -3.09% 72.10
72.10
72.10 8,000
1
5.77 8,000 8,000
0.00%
HINDPETRO 30-Aug-18 313.70 -9.00 -2.79% 315.00
311.15
313.02 7,875
5
24.65 34,650 3,150
10.00%
BHEL 30-Aug-18 75.25 -1.60 -2.08% 75.25
75.25
75.25 7,500
1
5.64 127,500 0
0.00%
DLF 30-Aug-18 195.40 -4.10 -2.06% 195.60
195.40
195.53 7,500
3
14.66 35,000 2,500
7.69%
ONGC 30-Aug-18 166.40 0.10 0.06% 166.40
166.40
165.85 7,500
2
12.44 120,000 0
0.00%
INFY 30-Aug-18 1,247.00 -18.55 -1.47% 1,251.35
1,247.00
1,249.63 7,200
12
89.97 15,600 3,000
23.81%
ITC 30-Aug-18 267.25 0.65 0.24% 267.25
265.45
266.10 7,200
3
19.16 170,400 4,800
2.90%
JUSTDIAL 26-Jul-18 569.35 9.30 1.66% 569.35
560.70
564.16 7,000
5
39.49 49,000 0
0.00%
BERGEPAINT 26-Jul-18 277.40 -8.50 -2.97% 277.50
277.40
277.43 6,600
3
18.31 19,800 0
0.00%
COALINDIA 30-Aug-18 274.55 -2.10 -0.76% 275.20
274.55
274.76 6,600
3
18.13 28,600 0
0.00%
DALMIABHA 26-Jul-18 2,486.10 -36.65 -1.45% 2,518.55
2,486.10
2,501.02 6,600
22
165.07 6,300 2,100
50.00%
CHOLAFIN 26-Jul-18 1,609.00 -7.45 -0.46% 1,616.85
1,584.65
1,602.41 6,500
13
104.16 10,500 2,500
31.25%
HEROMOTOCO 26-Jul-18 3,622.70 -28.60 -0.78% 3,630.20
3,614.00
3,623.20 6,200
31
224.64 65,200 2,400
3.82%
AUROPHARMA 30-Aug-18 616.00 0.05 0.01% 628.90
616.00
622.55 6,000
6
37.35 18,000 2,000
12.50%
KAJARIACER 26-Jul-18 522.00 -7.40 -1.40% 527.90
519.35
521.39 6,000
6
31.28 22,000 -3,000
-12.00%
RECLTD 30-Aug-18 111.80 -8.00 -6.68% 111.80
111.80
111.80 6,000
1
6.71 18,000 0
0.00%
GODREJCP 26-Jul-18 1,171.65 2.10 0.18% 1,175.00
1,170.60
1,172.70 5,600
7
65.67 15,200 1,600
11.76%
GRANULES 30-Aug-18 88.50 7.25 8.92% 88.50
88.50
88.50 5,000
1
4.43 10,000 5,000
100.00%
ADANIPORTS 30-Aug-18 365.00 -17.65 -4.61% 365.00
365.00
365.00 5,000
2
18.25 22,500 5,000
28.57%
DHFL 26-Jul-18 616.00 -9.90 -1.58% 624.60
616.00
620.05 4,500
3
27.90 153,000 1,500
0.99%
RELCAPITAL 30-Aug-18 414.00 -10.80 -2.54% 417.90
414.00
415.30 4,500
3
18.69 19,500 1,500
8.33%
TATAGLOBAL 30-Aug-18 267.80 -3.20 -1.18% 268.50
267.80
268.15 4,500
2
12.07 27,000 2,250
9.09%
EQUITAS 30-Aug-18 149.00 -3.90 -2.55% 149.00
149.00
149.00 4,000
1
5.96 8,000 0
0.00%
POWERGRID 30-Aug-18 197.40 -0.20 -0.10% 197.40
197.40
197.40 4,000
1
7.90 20,000 4,000
25.00%
STAR 30-Aug-18 413.00 3.00 0.73% 421.20
413.00
415.44 4,000
5
16.62 13,600 1,600
13.33%
MRF 28-Jun-18 74,350.00 -175.65 -0.24% 74,899.90
74,060.00
74,413.17 3,990
266
2,969.09 29,115 -45
-0.15%
JETAIRWAYS 26-Jul-18 395.05 1.25 0.32% 395.05
395.05
393.31 3,600
3
14.16 120,000 2,400
2.04%
ENGINERSIN 30-Aug-18 131.90 -0.60 -0.45% 131.90
131.90
131.90 3,500
1
4.62 10,500 3,500
50.00%
HINDZINC 30-Aug-18 299.20 -6.00 -1.97% 299.20
299.20
299.20 3,200
1
9.57 16,000 3,200
25.00%
VOLTAS 30-Aug-18 511.00 -13.80 -2.63% 515.50
511.00
513.16 3,000
3
15.39 7,000 2,000
40.00%
TATAMTRDVR 30-Aug-18 182.70 0.70 0.38% 182.70
182.70
182.70 2,800
1
5.12 33,600 2,800
9.09%
BANKNIFTY 30-Aug-18 26,300.05 -136.90 -0.52% 26,397.50
26,276.00
26,332.63 2,600
65
684.65 7,800 560
7.73%
AMBUJACEM 30-Aug-18 200.00 -9.35 -4.47% 200.00
200.00
200.00 2,500
1
5.00 - 0
0.00%
HDFCBANK 30-Aug-18 2,026.00 4.20 0.21% 2,029.20
2,022.85
2,026.01 2,500
5
50.65 24,000 500
2.13%
SHREECEM 26-Jul-18 15,735.75 -489.25 -3.02% 16,206.95
15,675.10
15,906.69 2,500
50
397.67 2,450 1,800
276.92%
LICHSGFIN 30-Aug-18 490.50 -8.50 -1.70% 491.00
490.50
490.75 2,200
2
10.80 40,700 0
0.00%
MARUTI 30-Aug-18 8,906.90 -98.10 -1.09% 8,950.00
8,855.55
8,906.72 2,025
27
180.36 9,675 1,875
24.04%
ARVIND 30-Aug-18 410.00 -1.60 -0.39% 410.00
410.00
410.00 2,000
1
8.20 4,000 0
0.00%
SRF 26-Jul-18 1,863.45 -17.00 -0.90% 1,865.05
1,863.45
1,864.25 2,000
4
37.28 18,000 1,000
5.88%
BIOCON 30-Aug-18 624.00 0.50 0.08% 624.00
624.00
624.00 1,800
2
11.23 51,300 -1,800
-3.39%
BPCL 30-Aug-18 406.10 -11.50 -2.75% 406.10
406.10
406.10 1,800
1
7.31 151,200 0
0.00%
CADILAHC 30-Aug-18 407.95 6.95 1.73% 407.95
407.95
407.95 1,600
1
6.53 22,400 0
0.00%
BHARATFIN 30-Aug-18 1,169.05 -27.95 -2.34% 1,183.00
1,169.05
1,177.63 1,500
3
17.66 9,500 -500
-5.00%
MCX 30-Aug-18 772.75 -39.05 -4.81% 788.50
772.75
780.62 1,400
2
10.93 16,800 700
4.35%
RELINFRA 30-Aug-18 430.20 -15.55 -3.49% 430.20
430.20
430.20 1,300
1
5.59 1,300 0
0.00%
MCDOWELL-N 30-Aug-18 668.00 -2,739.75 -80.40% 668.00
668.00
668.00 1,250
5
8.35 1,250 1,250
0.00%
RBLBANK 30-Aug-18 545.00 -15.00 -2.68% 545.00
545.00
545.00 1,200
1
6.54 2,400 0
0.00%
EICHERMOT 26-Jul-18 29,875.00 -357.00 -1.18% 30,034.25
29,865.00
29,899.80 1,125
45
336.37 3,700 275
8.03%
NESTLEIND 26-Jul-18 9,660.70 -25.70 -0.27% 9,765.00
9,590.00
9,642.72 1,100
11
106.07 1,600 400
33.33%
SUNTV 30-Aug-18 870.50 -29.45 -3.27% 870.50
870.50
870.50 1,000
1
8.71 2,000 1,000
100.00%
BOSCHLTD 26-Jul-18 17,950.00 -126.60 -0.70% 18,080.40
17,901.00
17,983.44 990
33
178.04 2,430 570
30.65%
ACC 30-Aug-18 1,302.25 -5.05 -0.39% 1,302.25
1,290.00
1,296.12 800
2
10.37 12,400 400
3.33%
TATACOMM 30-Aug-18 597.55 0.10 0.02% 597.55
597.55
597.55 800
1
4.78 1,600 800
100.00%
TITAN 30-Aug-18 898.00 -9.00 -0.99% 898.00
898.00
898.00 750
1
6.74 18,000 750
4.35%
PAGEIND 26-Jul-18 26,350.00 -632.20 -2.34% 27,100.00
26,350.00
26,687.96 625
25
166.80 675 50
8.00%
MRF 26-Jul-18 74,601.35 -197.65 -0.26% 75,168.35
74,500.00
74,700.41 280
28
209.16 330 130
65.00%
BAJAJ-AUTO 30-Aug-18 2,840.00 -62.60 -2.16% 2,840.00
2,840.00
2,840.00 250
1
7.10 1,250 0
0.00%
JUBLFOOD 30-Aug-18 2,764.80 12.00 0.44% 2,764.80
2,764.80
2,764.80 250
1
6.91 1,500 0
0.00%
NIFTYMID50 28-Jun-18 4,925.00 -105.00 -2.09% 4,925.00
4,925.00
4,925.00 200
3
9.85 593,200 -200
-0.03%
OFSS 26-Jul-18 3,952.50 0.00 0.00% 0.00
0.00
3,995.80 150
1
5.99 1,500 0
0.00%
NIFTYIT 26-Jul-18 13,974.00 -143.00 -1.01% 13,974.00
13,974.00
13,974.00 100
1
13.97 - -100
-100.00%
Sections
Follow us on
Available On