Most Active Shares - F&O Market, All Futures & Options, Index Futures, Index Options, Stock Futures, Stock Options

YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)

Dec 04, 08:30

Symbol	Expiry Date	Last Price	Change	Chge %	High Low	Average Price	Vol - Shares Contracts	Value (Rs. Lakh)	Open Interest
IDEA	30-Dec-25	10.63	0.43	4.22%	10.67 10.18	10.51	1,136,666,925 15,903	119,463.69	6,079,163,175
YESBANK	30-Dec-25	22.50	-0.28	-1.23%	22.92 22.39	22.54	138,488,300 4,453	31,215.26	1,027,388,500
IDEA	27-Jan-26	10.69	0.42	4.09%	10.73 10.26	10.58	134,087,100 1,876	14,186.42	439,285,350
PNB	30-Dec-25	120.47	-5.24	-4.17%	125.75 119.67	121.34	81,648,000 10,206	99,071.68	203,472,000
CANBK	30-Dec-25	146.87	-5.47	-3.59%	152.95 145.67	148.26	72,711,000 10,772	107,801.33	119,522,250
IDFCFIRSTB	30-Dec-25	80.95	-1.51	-1.83%	82.68 80.10	81.03	66,891,300 7,212	54,202.02	324,615,725
GMRAIRPORT	30-Dec-25	106.05	-1.28	-1.19%	109.55 105.61	106.72	33,480,000 4,800	35,729.86	165,293,550
IDEA	24-Feb-26	10.77	0.43	4.16%	10.79 10.33	10.64	32,949,975 461	3,505.88	30,162,450
UNIONBANK	30-Dec-25	151.47	-4.65	-2.98%	157.53 150.69	153.09	31,342,275 7,083	47,981.89	83,548,425
BANKBARODA	30-Dec-25	288.45	-9.50	-3.19%	298.70 286.30	290.79	30,899,700 10,564	89,853.24	88,022,025
SUZLON	30-Dec-25	52.83	-0.85	-1.58%	53.90 52.40	52.84	30,264,000 3,783	15,991.50	247,408,000
TATASTEEL	30-Dec-25	167.82	-0.89	-0.53%	169.07 165.98	167.29	29,683,500 5,397	49,657.53	261,448,000
ASHOKLEY	30-Dec-25	160.62	0.52	0.32%	161.55 159.37	160.67	28,255,000 5,651	45,397.31	134,445,000
NMDC	30-Dec-25	76.53	-0.04	-0.05%	77.22 76.03	76.61	26,925,750 3,989	20,627.82	318,316,500
MOTHERSON	30-Dec-25	117.35	-2.54	-2.12%	119.88 116.72	117.82	26,457,300 4,302	31,171.99	172,882,650
BIOCON	30-Dec-25	412.35	10.25	2.55%	414.40 402.55	409.67	24,440,000 9,776	100,123.35	44,122,500
JSWSTEEL	30-Dec-25	1,149.00	-19.70	-1.69%	1,178.60 1,110.00	1,148.41	20,688,750 30,650	237,591.67	48,192,975
WIPRO	30-Dec-25	255.64	3.90	1.55%	257.80 252.40	255.81	20,322,000 6,774	51,985.71	116,916,000
SBIN	30-Dec-25	956.55	-16.80	-1.73%	978.40 953.45	960.24	19,416,750 25,889	186,447.40	73,401,750
HDFCBANK	30-Dec-25	1,007.10	10.60	1.06%	1,007.90 993.10	999.57	18,117,550 32,941	181,097.59	198,496,100
YESBANK	27-Jan-26	22.62	-0.30	-1.31%	23.06 22.52	22.68	16,669,600 536	3,780.67	72,027,600
BHEL	30-Dec-25	280.75	-6.55	-2.28%	289.15 277.80	281.91	15,797,250 6,018	44,534.03	57,524,250
GAIL	30-Dec-25	171.46	-3.85	-2.20%	176.34 170.55	171.83	15,671,250 4,975	26,927.91	86,999,850
LTF	30-Dec-25	304.15	-3.30	-1.07%	308.90 298.60	302.88	15,170,800 3,400	45,949.32	37,596,812
JIOFIN	30-Dec-25	302.55	-4.35	-1.42%	307.30 299.45	302.01	15,007,100 6,386	45,322.94	144,226,550
BANKINDIA	30-Dec-25	141.18	-5.20	-3.55%	146.66 139.81	141.98	14,731,600 2,833	20,915.93	52,499,200
FEDERALBNK	30-Dec-25	259.95	0.85	0.33%	259.95 256.85	258.42	14,695,000 2,939	37,974.82	57,415,000
ETERNAL	30-Dec-25	299.35	-3.20	-1.06%	304.35 297.05	299.89	14,482,100 5,972	43,430.37	292,258,575
SAIL	30-Dec-25	132.80	-0.21	-0.16%	134.10 130.79	132.09	13,935,500 2,965	18,407.40	163,137,000
SHRIRAMFIN	30-Dec-25	832.50	-16.45	-1.94%	852.00 824.20	833.34	13,408,725 16,253	111,740.27	58,688,850
BEL	30-Dec-25	406.30	-7.95	-1.92%	414.50 404.70	407.71	13,379,325 9,389	54,548.85	105,968,700
NATIONALUM	30-Dec-25	267.90	1.80	0.68%	267.90 262.75	266.08	12,866,250 3,431	34,234.52	62,535,000
INDUSTOWER	30-Dec-25	406.75	2.70	0.67%	414.70 403.95	409.91	12,782,300 7,519	52,395.93	83,362,900
HFCL	30-Dec-25	69.21	-1.80	-2.53%	71.09 68.83	69.58	12,745,200 1,976	8,868.11	114,552,000
BANDHANBNK	30-Dec-25	147.65	-3.15	-2.09%	151.00 146.34	147.76	12,589,200 3,497	18,601.80	124,164,000
IOC	30-Dec-25	163.30	1.67	1.03%	163.84 160.51	162.44	12,484,875 2,561	20,280.43	85,380,750
TMPV	30-Dec-25	358.80	-4.55	-1.25%	363.40 355.40	358.03	12,443,200 15,554	44,550.39	82,920,800
HINDZINC	30-Dec-25	507.15	9.85	1.98%	511.95 498.55	505.58	11,888,625 9,705	60,106.51	35,306,950
VEDL	30-Dec-25	536.40	-3.65	-0.68%	542.90 530.35	535.08	11,848,450 10,303	63,398.69	106,458,950
ITC	30-Dec-25	402.20	-0.50	-0.12%	403.50 400.35	401.79	11,731,200 7,332	47,134.79	169,753,600
HUDCO	30-Dec-25	226.30	-10.73	-4.53%	236.55 224.99	228.99	11,158,275 4,021	25,551.33	32,597,925
IEX	30-Dec-25	149.52	0.43	0.29%	149.98 146.30	148.38	10,987,500 2,930	16,303.25	55,706,250
ICICIBANK	30-Dec-25	1,398.50	16.50	1.19%	1,398.70 1,375.10	1,388.98	10,553,200 15,076	146,581.84	100,955,400
IREDA	30-Dec-25	136.48	-4.03	-2.87%	141.20 135.54	137.62	10,456,950 3,031	14,390.85	40,899,750
INFY	30-Dec-25	1,583.80	15.80	1.01%	1,594.20 1,563.60	1,581.56	9,638,000 24,095	152,430.75	68,594,400
NBCC	30-Dec-25	114.16	-1.59	-1.37%	115.89 112.87	114.20	9,366,500 1,441	10,696.54	78,890,500
IDFCFIRSTB	27-Jan-26	81.43	-1.55	-1.87%	83.18 80.64	81.54	8,968,925 967	7,313.26	23,187,500
PFC	30-Dec-25	354.35	-7.95	-2.19%	363.45 352.60	355.42	8,511,100 6,547	30,250.15	74,639,500
CANBK	27-Jan-26	147.76	-5.58	-3.64%	154.00 146.64	148.96	8,430,750 1,249	12,558.45	7,546,500
INOXWIND	30-Dec-25	131.05	-3.11	-2.32%	134.26 129.32	131.23	8,343,600 2,550	10,949.31	80,982,000
PNB	27-Jan-26	121.22	-5.31	-4.20%	126.45 120.42	122.06	8,264,000 1,033	10,087.04	11,680,000
NTPC	30-Dec-25	324.25	-6.40	-1.94%	330.70 323.10	325.28	8,229,000 5,486	26,767.29	88,821,000
ONGC	30-Dec-25	241.25	-3.25	-1.33%	244.84 240.50	241.92	8,187,750 3,639	19,807.80	91,451,250
HINDALCO	30-Dec-25	823.40	12.25	1.51%	824.40 806.00	815.63	8,185,100 11,693	66,760.13	81,076,800
INDIANB	30-Dec-25	816.60	-45.25	-5.25%	860.00 807.80	821.75	8,011,000 8,011	65,830.39	11,945,000
RECLTD	30-Dec-25	352.95	-6.90	-1.92%	361.55 351.05	353.93	7,781,325 6,103	27,540.44	90,102,975
ABCAPITAL	30-Dec-25	351.90	-5.40	-1.51%	358.30 349.40	352.07	7,678,700 2,477	27,034.40	75,485,000
RBLBANK	30-Dec-25	305.35	1.10	0.36%	307.50 300.65	304.06	7,677,150 2,418	23,343.14	73,294,875
IRFC	30-Dec-25	115.27	-1.60	-1.37%	117.92 114.57	115.56	6,842,500 1,610	7,907.19	39,690,750
NHPC	30-Dec-25	77.15	-0.37	-0.48%	77.69 76.26	76.87	6,720,000 1,050	5,165.66	60,908,800
HINDPETRO	30-Dec-25	453.00	0.75	0.17%	456.80 448.35	452.19	5,882,625 2,905	26,600.64	41,704,875
INDUSINDBK	30-Dec-25	849.00	-4.55	-0.53%	859.55 844.90	851.51	5,821,200 8,316	49,568.10	45,807,300
RELIANCE	30-Dec-25	1,548.90	-8.00	-0.51%	1,560.40 1,541.60	1,548.81	5,821,000 11,642	90,156.23	104,565,000
POWERGRID	30-Dec-25	269.40	0.20	0.07%	270.25 266.05	268.16	5,796,900 3,051	15,544.97	71,440,000
MANAPPURAM	30-Dec-25	277.65	-2.15	-0.77%	280.50 274.50	277.07	5,628,000 1,876	15,593.50	41,175,000
NYKAA	30-Dec-25	259.60	-3.20	-1.22%	263.25 258.00	259.56	5,587,500 1,788	14,502.92	55,218,750
TATAPOWER	30-Dec-25	385.70	-4.25	-1.09%	390.45 383.65	386.13	5,573,800 3,844	21,522.11	52,527,700
HINDUNILVR	30-Dec-25	2,447.60	-34.10	-1.37%	2,488.00 2,404.40	2,455.36	5,378,100 17,927	132,051.72	7,458,900
NIFTY	30-Dec-25	26,135.00	-78.00	-0.30%	26,225.00 26,049.00	26,101.68	5,344,200 71,256	1,394,925.98	15,189,000
COALINDIA	30-Dec-25	376.40	-3.85	-1.01%	379.35 373.50	375.81	5,270,400 3,904	19,806.69	54,857,250
BPCL	30-Dec-25	359.65	-0.05	-0.01%	361.90 356.60	358.90	5,247,575 2,657	18,833.55	26,389,950
TATASTEEL	27-Jan-26	168.85	-0.94	-0.55%	169.78 167.03	168.31	5,082,000 924	8,553.51	13,931,500
AXISBANK	30-Dec-25	1,277.80	11.20	0.88%	1,280.60 1,262.30	1,271.71	4,981,875 7,971	63,355.00	71,943,125
UPL	30-Dec-25	752.20	2.40	0.32%	757.80 741.60	746.87	4,906,455 3,621	36,644.84	34,347,895
BAJFINANCE	30-Dec-25	1,025.80	-3.90	-0.38%	1,029.90 1,018.10	1,023.54	4,719,750 6,293	48,308.53	87,262,500
TCS	30-Dec-25	3,194.00	38.00	1.20%	3,228.00 3,157.00	3,200.79	4,579,925 26,171	146,593.78	26,548,725
CROMPTON	30-Dec-25	257.35	-5.25	-2.00%	262.75 256.60	258.38	4,420,800 2,456	11,422.46	53,233,200
NCC	30-Dec-25	170.08	-2.94	-1.70%	172.74 168.00	170.13	4,282,200 1,586	7,285.31	24,348,600
UNIONBANK	27-Jan-26	151.45	-5.08	-3.25%	157.00 151.00	152.64	4,208,175 951	6,423.36	5,040,075
PAYTM	30-Dec-25	1,345.20	-24.00	-1.75%	1,373.10 1,327.10	1,341.59	4,009,250 5,530	53,787.70	19,003,700
JSWENERGY	30-Dec-25	472.80	-13.05	-2.69%	486.45 470.00	475.30	3,955,000 3,955	18,798.12	42,416,000
DELHIVERY	30-Dec-25	404.40	-7.20	-1.75%	413.60 402.00	404.90	3,840,825 1,851	15,551.50	15,981,650
PPLPHARMA	30-Dec-25	182.69	-2.62	-1.41%	187.50 181.39	183.61	3,782,500 1,513	6,945.05	20,830,000
HDFCLIFE	30-Dec-25	753.70	-9.70	-1.27%	763.35 749.75	753.19	3,762,000 3,420	28,335.01	27,194,200
KOTAKBANK	30-Dec-25	2,155.30	1.60	0.07%	2,159.30 2,131.30	2,142.78	3,626,000 9,065	77,697.20	36,273,200
YESBANK	24-Feb-26	22.77	-0.33	-1.43%	23.19 22.68	22.81	3,576,500 115	815.80	6,873,100
RVNL	30-Dec-25	305.05	-7.25	-2.32%	315.10 303.50	306.92	3,474,625 2,527	10,664.32	39,564,250
BSE	30-Dec-25	2,774.60	-85.70	-3.00%	2,863.20 2,746.70	2,793.17	3,460,125 9,227	96,647.17	9,292,875
KALYANKJIL	30-Dec-25	493.15	-11.25	-2.23%	503.00 488.65	495.03	3,434,525 2,923	17,001.93	31,648,625
VBL	30-Dec-25	479.50	-5.10	-1.05%	484.95 474.95	479.91	3,398,900 3,316	16,311.66	39,342,575
ANGELONE	30-Dec-25	2,603.30	-149.70	-5.44%	2,739.70 2,580.00	2,628.95	3,379,250 13,517	88,838.79	3,713,750
TECHM	30-Dec-25	1,550.00	7.70	0.50%	1,557.80 1,537.60	1,548.47	3,332,400 5,554	51,601.21	21,826,800
ASHOKLEY	27-Jan-26	159.55	0.52	0.33%	160.62 158.53	159.69	3,225,000 645	5,150.00	5,510,000
ADANIENT	30-Dec-25	2,208.10	-47.10	-2.09%	2,255.20 2,182.70	2,213.06	3,182,391 10,299	70,428.22	19,702,767
GAIL	27-Jan-26	172.34	-4.03	-2.28%	176.30 171.58	172.51	3,127,950 993	5,396.03	5,503,050
AUBANK	30-Dec-25	956.85	1.55	0.16%	957.90 944.05	950.17	3,022,000 3,022	28,714.14	15,301,000
DLF	30-Dec-25	712.25	-4.90	-0.68%	719.45 708.50	712.81	3,012,900 3,652	21,476.25	46,786,575
CONCOR	30-Dec-25	510.20	3.20	0.63%	510.35 503.50	506.69	2,917,500 2,334	14,782.68	38,253,750
IREDA	27-Jan-26	136.83	-4.44	-3.14%	141.50 136.00	138.43	2,908,350 843	4,026.03	5,275,050
EXIDEIND	30-Dec-25	374.05	-6.00	-1.58%	380.10 371.65	374.67	2,847,600 1,582	10,669.10	30,565,800
DRREDDY	30-Dec-25	1,281.70	-0.60	-0.05%	1,298.00 1,273.90	1,285.52	2,815,625 4,505	36,195.42	12,739,375
AMBUJACEM	30-Dec-25	539.20	-7.15	-1.31%	547.80 536.90	540.29	2,805,600 2,672	15,158.38	47,600,700
LICHSGFIN	30-Dec-25	552.05	-5.10	-0.92%	557.15 547.80	551.50	2,765,000 2,765	15,248.98	33,319,000
SUZLON	27-Jan-26	53.22	-0.85	-1.57%	54.25 52.77	53.19	2,743,600 304	1,459.32	14,837,100
ADANIGREEN	30-Dec-25	1,020.40	-7.00	-0.68%	1,031.60 1,007.60	1,017.87	2,741,400 4,569	27,903.89	20,374,800
ADANIPORTS	30-Dec-25	1,506.20	-19.20	-1.26%	1,543.50 1,494.20	1,508.08	2,735,050 5,758	41,246.74	22,897,375
INDHOTEL	30-Dec-25	738.45	-8.65	-1.16%	749.95 735.55	741.45	2,735,000 2,735	20,278.66	25,108,000
JUBLFOOD	30-Dec-25	592.80	-13.00	-2.15%	605.50 590.30	595.50	2,722,500 2,178	16,212.49	18,190,000
PATANJALI	30-Dec-25	557.00	-8.75	-1.55%	565.70 554.00	559.09	2,689,200 2,988	15,035.05	32,474,700
WIPRO	27-Jan-26	255.05	3.76	1.50%	257.29 252.30	255.08	2,646,000 882	6,749.42	4,374,000
IIFL	30-Dec-25	578.15	-5.45	-0.93%	583.70 570.00	576.99	2,621,850 1,589	15,127.81	11,886,600
HDFCBANK	27-Jan-26	1,012.90	10.30	1.03%	1,013.90 1,000.40	1,005.76	2,603,150 4,733	26,181.44	6,658,850
DABUR	30-Dec-25	507.20	-3.90	-0.76%	511.30 503.35	507.50	2,575,000 2,060	13,068.13	17,273,750
BHARTIARTL	30-Dec-25	2,099.30	-18.40	-0.87%	2,117.80 2,093.20	2,100.46	2,376,425 5,003	49,915.86	44,439,100
BANKBARODA	27-Jan-26	290.55	-9.25	-3.09%	299.80 288.25	292.72	2,340,000 800	6,849.65	2,366,325
KFINTECH	30-Dec-25	1,077.90	-10.80	-0.99%	1,102.00 1,067.70	1,083.08	2,307,600 5,128	24,993.15	3,347,100
JINDALSTEL	30-Dec-25	1,025.40	-10.20	-0.98%	1,039.20 1,018.50	1,025.71	2,304,375 3,687	23,636.20	12,687,500
LAURUSLABS	30-Dec-25	1,022.50	-2.40	-0.23%	1,030.30 1,011.00	1,019.13	2,300,950 2,707	23,449.67	15,436,850
SAIL	27-Jan-26	133.72	-0.11	-0.08%	134.70 131.66	132.89	2,265,400 482	3,010.49	7,473,000
CGPOWER	30-Dec-25	667.85	4.15	0.63%	674.20 660.00	667.07	2,227,000 2,620	14,855.65	17,123,250
MAXHEALTH	30-Dec-25	1,093.90	-31.00	-2.76%	1,125.50 1,084.20	1,098.72	2,168,250 4,130	23,823.00	17,243,625
SONACOMS	30-Dec-25	493.35	-15.15	-2.98%	510.55 490.40	496.33	2,114,700 2,014	10,495.89	13,073,550
BHARATFORG	30-Dec-25	1,417.70	-11.90	-0.83%	1,423.60 1,393.20	1,407.05	2,089,500 4,179	29,400.31	7,452,500
PETRONET	30-Dec-25	270.70	-2.20	-0.81%	273.95 269.15	270.34	2,080,800 1,156	5,625.23	43,444,800
SAMMAANCAP	30-Dec-25	154.48	2.41	1.58%	154.49 148.81	151.20	2,051,100 477	3,101.26	107,500,000
ASIANPAINT	30-Dec-25	2,967.80	0.30	0.01%	2,982.60 2,947.60	2,959.74	1,980,250 7,921	58,610.25	11,164,500
CDSL	30-Dec-25	1,561.30	-38.00	-2.38%	1,595.50 1,550.10	1,567.36	1,952,250 4,110	30,598.79	8,929,050
AUROPHARMA	30-Dec-25	1,215.30	-4.90	-0.40%	1,220.00 1,202.90	1,212.67	1,939,850 3,527	23,523.98	23,225,950
M&M	30-Dec-25	3,662.10	-78.20	-2.09%	3,759.60 3,651.50	3,680.67	1,914,200 9,571	70,455.39	18,784,600
SBIN	27-Jan-26	962.00	-17.45	-1.78%	983.45 959.30	965.80	1,903,500 2,538	18,384.00	3,549,000
HCLTECH	30-Dec-25	1,651.00	5.10	0.31%	1,661.70 1,639.20	1,648.14	1,855,350 5,301	30,578.77	17,792,950
PGEL	30-Dec-25	575.70	-15.00	-2.54%	588.05 571.85	577.00	1,828,400 2,612	10,549.87	10,687,600
GMRAIRPORT	27-Jan-26	106.76	-1.21	-1.12%	109.06 106.25	107.43	1,813,500 260	1,948.24	3,878,100
LICI	30-Dec-25	874.10	-14.65	-1.65%	888.55 870.30	877.02	1,813,000 2,590	15,900.37	9,398,200
ZYDUSLIFE	30-Dec-25	942.85	-6.00	-0.63%	952.85 936.20	941.32	1,806,300 2,007	17,003.06	9,425,700
FEDERALBNK	27-Jan-26	261.20	0.95	0.37%	261.25 258.25	259.59	1,800,000 360	4,672.62	2,940,000
FORTIS	30-Dec-25	902.65	-16.95	-1.84%	924.30 898.65	906.44	1,790,250 2,310	16,227.54	13,595,050
CHOLAFIN	30-Dec-25	1,679.90	-40.30	-2.34%	1,714.20 1,671.50	1,686.91	1,735,000 2,776	29,267.89	12,029,375
NMDC	27-Jan-26	76.83	0.20	0.26%	77.15 76.29	76.77	1,721,250 255	1,321.40	6,912,000
TATATECH	30-Dec-25	674.50	-7.45	-1.09%	688.30 671.35	679.43	1,688,000 2,110	11,468.78	10,364,800
BDL	30-Dec-25	1,489.00	-43.50	-2.84%	1,532.00 1,474.20	1,495.18	1,686,750 5,190	25,219.95	4,678,375
GLENMARK	30-Dec-25	1,979.00	-8.00	-0.40%	2,000.00 1,964.10	1,981.01	1,680,750 4,482	33,295.83	14,165,250
PNB	24-Feb-26	121.92	-5.13	-4.04%	126.01 121.32	122.94	1,680,000 210	2,065.39	1,912,000
COFORGE	30-Dec-25	1,918.90	-2.10	-0.11%	1,941.70 1,905.30	1,921.54	1,670,625 4,455	32,101.73	12,769,125
BEL	27-Jan-26	409.00	-7.75	-1.86%	415.95 407.20	410.61	1,650,150 1,158	6,775.68	5,372,250
IRCTC	30-Dec-25	678.75	-5.50	-0.80%	686.35 675.20	678.29	1,646,750 1,882	11,169.74	17,981,250
SBICARD	30-Dec-25	870.80	-18.10	-2.04%	889.55 868.45	878.29	1,628,800 2,036	14,305.59	14,721,600
MARICO	30-Dec-25	713.40	-6.70	-0.93%	727.55 712.00	714.96	1,615,200 1,346	11,548.03	34,045,200
JIOFIN	27-Jan-26	304.25	-4.55	-1.47%	308.55 301.45	304.16	1,598,000 680	4,860.48	8,704,400
LT	30-Dec-25	4,003.40	-52.80	-1.30%	4,068.00 3,985.60	4,010.36	1,593,200 9,104	63,893.06	13,334,825
BANDHANBNK	27-Jan-26	148.53	-3.15	-2.08%	151.39 147.33	148.58	1,530,000 425	2,273.27	6,951,600
OIL	30-Dec-25	413.45	-4.50	-1.08%	419.90 407.65	412.58	1,484,000 1,060	6,122.69	10,823,400
ADANIENSOL	30-Dec-25	976.10	-7.15	-0.73%	985.80 964.25	974.36	1,469,475 2,177	14,317.98	18,823,725
MOTHERSON	27-Jan-26	118.16	-2.42	-2.01%	120.24 117.46	118.64	1,445,250 235	1,714.64	3,690,000
ICICIBANK	27-Jan-26	1,406.80	16.60	1.19%	1,407.30 1,386.50	1,396.81	1,431,500 2,045	19,995.34	3,434,200
RVNL	27-Jan-26	299.80	-7.20	-2.35%	307.95 298.20	301.75	1,374,025 901	4,146.12	3,804,875
PNBHOUSING	30-Dec-25	888.40	-14.70	-1.63%	905.40 875.65	884.64	1,365,650 2,101	12,081.09	15,495,350
POLICYBZR	30-Dec-25	1,846.10	-30.80	-1.64%	1,880.00 1,825.10	1,842.17	1,329,650 3,799	24,494.41	7,564,550
ICICIPRULI	30-Dec-25	613.75	-6.65	-1.07%	619.55 611.15	613.79	1,328,300 1,436	8,152.97	14,012,825
RECLTD	27-Jan-26	354.95	-7.00	-1.93%	362.65 353.20	355.99	1,317,400 941	4,689.81	5,118,400
PIDILITIND	30-Dec-25	1,484.70	8.50	0.58%	1,492.70 1,479.10	1,485.43	1,292,500 2,585	19,199.18	6,679,000
ETERNAL	27-Jan-26	300.85	-3.55	-1.17%	306.05 299.00	301.59	1,290,100 532	3,890.81	5,708,450
CANBK	24-Feb-26	148.79	-5.42	-3.51%	154.70 147.85	150.43	1,289,250 191	1,939.42	1,235,250
INDIGO	30-Dec-25	5,608.50	-108.50	-1.90%	5,712.50 5,590.00	5,636.20	1,262,250 8,415	71,142.93	7,135,950
LUPIN	30-Dec-25	2,089.10	-5.90	-0.28%	2,109.90 2,061.40	2,084.18	1,252,900 2,948	26,112.69	8,701,025
PFC	27-Jan-26	356.50	-8.15	-2.24%	366.10 355.05	357.91	1,244,100 957	4,452.76	4,475,900
COLPAL	30-Dec-25	2,109.60	-62.90	-2.90%	2,177.40 2,108.50	2,127.91	1,187,100 5,276	25,260.42	6,030,450
BANKNIFTY	30-Dec-25	59,754.60	89.20	0.15%	59,799.00 59,314.80	59,518.66	1,160,775 33,165	690,877.73	1,547,595
TMPV	27-Jan-26	361.10	-4.30	-1.18%	365.65 357.70	360.52	1,160,000 1,450	4,182.03	5,716,000
LODHA	30-Dec-25	1,110.90	-16.10	-1.43%	1,130.40 1,106.50	1,114.26	1,143,450 2,541	12,741.01	10,863,000
APLAPOLLO	30-Dec-25	1,762.20	20.20	1.16%	1,765.00 1,725.10	1,749.06	1,114,050 3,183	19,485.40	7,254,450
VOLTAS	30-Dec-25	1,338.50	-14.20	-1.05%	1,355.60 1,332.10	1,342.07	1,111,875 2,965	14,922.14	10,311,000
MIDCPNIFTY	30-Dec-25	13,911.25	-121.50	-0.87%	14,076.95 13,863.70	13,915.92	1,111,180 31,748	154,630.92	2,253,160
BHEL	27-Jan-26	282.45	-6.80	-2.35%	291.00 279.70	283.39	1,107,750 422	3,139.25	1,798,125
BANKINDIA	27-Jan-26	141.93	-5.29	-3.59%	147.03 140.63	142.70	1,102,400 212	1,573.12	1,331,200
HINDZINC	27-Jan-26	510.00	9.55	1.91%	514.80 502.05	508.49	1,093,925 893	5,562.50	1,432,025
NBCC	27-Jan-26	114.75	-1.82	-1.56%	116.38 113.80	115.16	1,092,000 168	1,257.55	1,729,000
SUNPHARMA	30-Dec-25	1,811.30	-0.30	-0.02%	1,821.90 1,793.70	1,806.19	1,089,200 3,112	19,673.02	14,754,600
NESTLEIND	30-Dec-25	1,247.60	-19.40	-1.53%	1,263.80 1,244.00	1,250.30	1,077,000 2,154	13,465.73	15,660,000
TITAN	30-Dec-25	3,837.50	-74.20	-1.90%	3,901.00 3,808.20	3,849.85	1,057,350 6,042	40,706.39	9,347,275
TATACONSUM	30-Dec-25	1,143.40	-23.00	-1.97%	1,166.70 1,140.00	1,149.01	1,015,300 1,846	11,665.90	12,433,300
ASTRAL	30-Dec-25	1,418.00	-9.70	-0.68%	1,429.60 1,407.20	1,417.72	997,475 2,347	14,141.40	7,780,475
IDFCFIRSTB	24-Feb-26	81.94	-1.49	-1.79%	83.63 81.18	82.09	992,425 107	814.68	1,075,900
SBILIFE	30-Dec-25	1,983.60	-10.90	-0.55%	2,000.10 1,968.70	1,981.01	980,250 2,614	19,418.85	7,164,000
BAJAJFINSV	30-Dec-25	2,051.90	-27.50	-1.32%	2,077.70 2,042.30	2,052.31	956,000 3,824	19,620.08	18,739,250
MANKIND	30-Dec-25	2,220.90	-3.20	-0.14%	2,232.00 2,189.60	2,210.62	931,950 4,142	20,601.87	2,238,075
IOC	27-Jan-26	164.33	1.68	1.03%	164.72 161.70	163.37	921,375 189	1,505.25	2,895,750
CIPLA	30-Dec-25	1,513.90	-13.00	-0.85%	1,528.30 1,504.00	1,514.63	918,750 2,450	13,915.66	13,417,125
IRFC	27-Jan-26	115.90	-1.78	-1.51%	118.65 115.30	116.18	918,000 216	1,066.53	3,468,000
HAL	30-Dec-25	4,462.10	-75.10	-1.66%	4,547.80 4,441.60	4,478.39	910,350 6,069	40,769.02	8,928,750
SYNGENE	30-Dec-25	639.80	-0.20	-0.03%	646.00 634.50	639.70	886,000 886	5,667.74	8,601,000
TITAGARH	30-Dec-25	798.00	-14.70	-1.81%	818.60 791.50	802.27	877,250 1,210	7,037.91	5,888,450
MCX	30-Dec-25	10,216.00	-41.00	-0.40%	10,400.00 10,075.00	10,246.10	862,750 6,902	88,398.23	2,346,625
BIOCON	27-Jan-26	414.90	10.05	2.48%	416.30 405.10	411.70	857,500 343	3,530.33	1,085,000
VEDL	27-Jan-26	538.55	-3.45	-0.64%	544.75 532.55	537.08	826,850 719	4,440.85	1,569,750
UNITDSPR	30-Dec-25	1,426.80	-19.70	-1.36%	1,445.80 1,421.50	1,430.34	820,800 2,052	11,740.23	12,748,400
UNOMINDA	30-Dec-25	1,273.20	-27.30	-2.10%	1,303.40 1,266.10	1,277.45	819,500 1,490	10,468.70	4,539,150
CYIENT	30-Dec-25	1,186.00	2.30	0.19%	1,199.50 1,171.20	1,184.15	805,800 1,896	9,541.88	3,684,325
IEX	27-Jan-26	150.37	0.47	0.31%	150.77 147.40	149.34	798,750 213	1,192.85	3,153,750
GODREJCP	30-Dec-25	1,126.70	-12.00	-1.05%	1,139.90 1,123.30	1,129.31	788,000 1,576	8,898.96	10,023,000
NTPC	27-Jan-26	325.85	-6.60	-1.99%	332.10 324.85	327.00	757,500 505	2,477.03	2,946,000
MPHASIS	30-Dec-25	2,877.10	23.50	0.82%	2,894.60 2,848.50	2,870.43	743,875 2,705	21,352.41	6,109,400
INOXWIND	27-Jan-26	132.00	-3.07	-2.27%	135.32 130.15	132.25	732,875 205	969.23	3,296,150
MUTHOOTFIN	30-Dec-25	3,778.80	-10.40	-0.27%	3,802.00 3,725.70	3,761.06	729,300 2,652	27,429.41	2,410,650
KPITTECH	30-Dec-25	1,262.00	0.60	0.05%	1,273.80 1,258.20	1,266.37	726,400 1,816	9,198.91	3,303,200
HAVELLS	30-Dec-25	1,426.20	-5.60	-0.39%	1,434.00 1,418.10	1,425.98	725,500 1,451	10,345.48	7,872,500
GRASIM	30-Dec-25	2,732.60	-14.00	-0.51%	2,746.00 2,717.80	2,733.88	722,750 2,891	19,759.12	16,131,750
DALBHARAT	30-Dec-25	1,992.30	-6.20	-0.31%	2,007.20 1,972.60	1,990.18	719,550 2,214	14,320.34	2,314,650
HDFCAMC	30-Dec-25	2,615.30	0.60	0.02%	2,635.00 2,591.40	2,611.02	718,200 2,394	18,752.35	4,661,100
SUZLON	24-Feb-26	53.21	-1.15	-2.12%	54.37 53.14	53.55	703,950 78	376.97	1,434,975
KALYANKJIL	27-Jan-26	496.15	-10.90	-2.15%	505.10 493.00	499.03	697,950 594	3,482.98	534,625
NAUKRI	30-Dec-25	1,385.90	-6.30	-0.45%	1,393.60 1,369.30	1,381.32	694,875 1,853	9,598.45	7,626,750
TVSMOTOR	30-Dec-25	3,649.90	-34.80	-0.94%	3,689.90 3,627.10	3,648.72	665,525 3,803	24,283.14	7,567,875
HEROMOTOCO	30-Dec-25	6,261.50	-50.00	-0.79%	6,319.00 6,230.50	6,259.44	658,350 4,389	41,209.02	5,773,200
INFY	27-Jan-26	1,593.10	16.50	1.05%	1,603.00 1,576.30	1,589.90	642,400 1,606	10,213.52	1,224,000
AXISBANK	27-Jan-26	1,286.10	11.30	0.89%	1,288.20 1,270.50	1,278.46	627,500 1,004	8,022.34	1,526,250
LTF	27-Jan-26	305.75	-3.05	-0.99%	310.10 300.95	304.56	609,750 271	1,857.05	1,059,750
GODREJPROP	30-Dec-25	2,077.60	-28.90	-1.37%	2,110.30 2,066.00	2,079.28	605,275 2,201	12,585.36	8,292,900
MFSL	30-Dec-25	1,674.50	-24.40	-1.44%	1,704.90 1,671.80	1,678.70	596,000 1,490	10,005.05	7,633,600
TRENT	30-Dec-25	4,210.10	-44.00	-1.03%	4,248.20 4,170.40	4,197.51	584,600 5,846	24,538.64	8,016,800
360ONE	30-Dec-25	1,148.40	-20.60	-1.76%	1,171.60 1,141.90	1,154.76	582,000 1,164	6,720.70	1,655,000
OBEROIRLTY	30-Dec-25	1,642.40	11.80	0.72%	1,645.80 1,618.40	1,634.31	576,800 1,648	9,426.70	4,179,700
JSWSTEEL	27-Jan-26	1,156.10	-19.60	-1.67%	1,184.60 1,118.20	1,156.63	572,400 848	6,620.55	413,775
HUDCO	27-Jan-26	227.77	-10.90	-4.57%	238.15 226.26	231.05	557,775 201	1,288.74	1,062,825
ONGC	27-Jan-26	242.72	-3.25	-1.32%	245.66 242.10	243.46	546,750 243	1,331.12	2,038,500
SRF	30-Dec-25	2,845.70	-31.80	-1.11%	2,881.80 2,834.00	2,856.42	527,200 2,636	15,059.05	4,071,800
TORNTPOWER	30-Dec-25	1,309.10	-10.70	-0.81%	1,331.90 1,303.80	1,314.58	526,875 1,405	6,926.19	2,773,500
ITC	27-Jan-26	404.60	-0.40	-0.10%	405.80 403.00	404.23	524,800 328	2,121.40	5,934,400
PRESTIGE	30-Dec-25	1,651.90	-11.00	-0.66%	1,668.20 1,639.20	1,651.63	516,600 1,148	8,532.32	3,953,700
KFINTECH	27-Jan-26	1,077.00	-12.50	-1.15%	1,101.50 1,067.40	1,083.88	510,500 1,021	5,533.21	171,000
NATIONALUM	27-Jan-26	269.10	1.50	0.56%	269.10 264.90	267.37	510,000 136	1,363.59	3,120,000
TATAELXSI	30-Dec-25	5,218.00	55.50	1.08%	5,259.00 5,161.50	5,220.99	494,200 4,942	25,802.13	1,886,000
BAJAJ-AUTO	30-Dec-25	9,029.50	-93.50	-1.02%	9,136.50 8,976.00	9,032.86	493,950 6,586	44,617.81	3,300,525
SIEMENS	30-Dec-25	3,344.20	-31.60	-0.94%	3,377.80 3,325.30	3,350.96	489,000 3,912	16,386.19	2,596,000
INDUSINDBK	27-Jan-26	854.30	-4.55	-0.53%	864.85 850.30	856.20	470,400 672	4,027.56	1,813,000
DIXON	30-Dec-25	14,125.00	-439.00	-3.01%	14,580.00 14,064.00	14,222.23	469,900 9,398	66,830.26	2,011,400
SHRIRAMFIN	27-Jan-26	837.05	-16.00	-1.88%	849.85 829.95	837.45	466,125 565	3,903.56	1,043,625
POLYCAB	30-Dec-25	7,268.00	-125.00	-1.69%	7,408.00 7,241.00	7,289.63	464,000 3,712	33,823.88	1,662,375
BLUESTARCO	30-Dec-25	1,758.90	4.40	0.25%	1,764.90 1,730.10	1,749.42	458,900 1,412	8,028.09	1,782,950
CUMMINSIND	30-Dec-25	4,528.20	2.60	0.06%	4,565.00 4,465.10	4,499.63	456,000 2,280	20,518.31	2,978,000
DIVISLAB	30-Dec-25	6,483.50	41.00	0.64%	6,490.00 6,375.00	6,437.23	446,600 4,466	28,748.67	3,110,200
CROMPTON	27-Jan-26	258.85	-5.50	-2.08%	263.75 258.30	260.33	439,200 244	1,143.37	2,489,400
WIPRO	24-Feb-26	253.92	3.08	1.23%	256.23 251.45	254.03	438,000 146	1,112.65	588,000
POWERGRID	27-Jan-26	271.20	0.35	0.13%	271.80 267.90	269.59	435,100 229	1,172.99	2,901,300
GAIL	24-Feb-26	173.45	-3.79	-2.14%	177.24 172.67	173.92	434,700 138	756.03	941,850
KOTAKBANK	27-Jan-26	2,170.20	3.00	0.14%	2,172.20 2,145.00	2,155.25	432,400 1,081	9,319.30	816,400
ITC	24-Feb-26	401.70	-1.05	-0.26%	403.55 400.60	401.81	432,000 270	1,735.82	1,240,000
INDHOTEL	27-Jan-26	742.00	-9.20	-1.22%	752.10 739.55	747.94	429,000 429	3,208.66	809,000
TATASTEEL	24-Feb-26	169.99	-0.91	-0.53%	170.36 168.05	169.17	423,500 77	716.43	797,500
KAYNES	30-Dec-25	5,341.50	-100.00	-1.84%	5,489.50 5,305.50	5,352.66	421,100 4,211	22,540.05	2,488,900
LICHSGFIN	27-Jan-26	555.55	-5.35	-0.95%	559.85 551.50	555.53	416,000 416	2,311.00	1,153,000
NHPC	27-Jan-26	77.66	-0.39	-0.50%	78.25 76.90	77.45	416,000 65	322.19	3,718,400
ADANIENT	27-Jan-26	2,214.00	-48.30	-2.13%	2,260.00 2,189.00	2,217.60	410,043 1,327	9,093.11	1,133,412
ABCAPITAL	27-Jan-26	354.80	-4.65	-1.29%	358.15 351.55	354.03	409,200 132	1,448.69	1,023,000
MOTHERSON	24-Feb-26	118.85	-2.41	-1.99%	120.55 118.27	119.17	399,750 65	476.38	1,020,900
AUBANK	27-Jan-26	961.75	1.95	0.20%	963.15 949.80	954.97	396,000 396	3,781.68	528,000
RELIANCE	27-Jan-26	1,558.00	-8.40	-0.54%	1,569.30 1,551.70	1,558.17	395,000 790	6,154.77	2,673,500
NYKAA	27-Jan-26	258.65	-2.95	-1.13%	261.20 257.10	258.65	381,250 122	986.10	846,875
TCS	27-Jan-26	3,202.80	36.90	1.17%	3,237.00 3,169.70	3,210.55	377,125 2,155	12,107.79	1,278,900
TORNTPHARM	30-Dec-25	3,738.40	-13.10	-0.35%	3,792.00 3,731.10	3,760.20	374,500 1,498	14,081.95	2,534,500
INDUSTOWER	27-Jan-26	409.55	2.70	0.66%	416.75 406.95	412.27	368,900 217	1,520.86	494,700
PFC	24-Feb-26	357.50	-7.80	-2.14%	365.00 355.75	358.40	365,300 281	1,309.24	548,600
ICICIGI	30-Dec-25	1,978.00	-16.40	-0.82%	1,997.40 1,964.00	1,975.73	363,675 1,119	7,185.24	5,886,400
COALINDIA	27-Jan-26	378.20	-4.25	-1.11%	381.20 375.55	377.63	363,150 269	1,371.36	1,494,450
IREDA	24-Feb-26	137.35	-4.25	-3.00%	141.60 136.55	138.78	362,250 105	502.73	351,900
JIOFIN	24-Feb-26	306.35	-4.25	-1.37%	308.55 303.10	305.57	359,550 153	1,098.68	744,950
DELHIVERY	27-Jan-26	406.75	-7.95	-1.92%	412.90 405.00	407.51	352,750 170	1,437.49	524,975
TATAPOWER	27-Jan-26	388.15	-4.20	-1.07%	393.05 386.40	388.93	352,350 243	1,370.39	2,260,550
BEL	24-Feb-26	411.25	-8.05	-1.92%	419.00 409.60	412.51	344,850 242	1,422.54	505,875
MAZDOCK	30-Dec-25	2,628.90	-36.00	-1.35%	2,670.00 2,618.70	2,632.56	342,825 1,959	9,025.07	3,884,825
PERSISTENT	30-Dec-25	6,373.00	-53.00	-0.82%	6,444.50 6,328.00	6,369.47	335,400 3,354	21,363.20	1,981,300
CAMS	30-Dec-25	3,887.00	21.20	0.55%	3,914.00 3,827.10	3,872.99	332,400 2,216	12,873.82	1,892,850
DMART	30-Dec-25	3,930.40	-55.50	-1.39%	3,986.70 3,905.00	3,931.22	330,750 2,205	13,002.51	5,205,750
EICHERMOT	30-Dec-25	7,107.00	-44.50	-0.62%	7,135.50 7,062.50	7,090.78	330,750 1,890	23,452.75	3,171,525
APOLLOHOSP	30-Dec-25	7,223.50	-66.00	-0.91%	7,286.00 7,181.50	7,227.40	330,500 2,644	23,886.56	3,129,875
LTIM	30-Dec-25	6,163.50	-7.50	-0.12%	6,239.50 6,141.00	6,187.51	325,200 2,168	20,121.78	2,297,850
SBIN	24-Feb-26	967.50	-18.45	-1.87%	987.35 964.60	970.88	313,500 418	3,043.71	432,000
VBL	27-Jan-26	482.30	-4.95	-1.02%	487.95 478.55	482.87	307,125 273	1,483.01	852,750
NIFTY	27-Jan-26	26,308.20	-80.50	-0.31%	26,385.80 26,220.00	26,270.98	302,510 4,654	79,472.34	1,059,045
UNIONBANK	24-Feb-26	151.92	-5.52	-3.51%	157.45 151.91	153.46	300,900 68	461.76	477,900
ZYDUSLIFE	27-Jan-26	945.50	-7.50	-0.79%	956.00 941.00	943.84	273,600 304	2,582.35	327,600
PPLPHARMA	27-Jan-26	183.53	-2.67	-1.43%	188.00 182.11	184.43	273,000 104	503.49	1,501,500
RVNL	24-Feb-26	296.20	-7.20	-2.37%	302.60 294.65	298.08	268,400 176	800.05	655,750
PHOENIXLTD	30-Dec-25	1,727.60	-12.80	-0.74%	1,742.90 1,708.10	1,724.89	266,700 762	4,600.28	3,410,750
RECLTD	24-Feb-26	354.30	-7.35	-2.03%	362.00 353.00	355.75	266,000 190	946.30	565,600
INDIANB	27-Jan-26	820.00	-43.65	-5.05%	851.70 811.50	827.54	265,000 265	2,192.98	349,000
MARUTI	30-Dec-25	16,170.00	-157.00	-0.96%	16,329.00 16,091.00	16,172.16	260,500 5,210	42,128.48	2,729,700
HINDALCO	27-Jan-26	828.00	12.50	1.53%	828.80 811.05	821.09	247,100 353	2,028.91	779,100
HINDPETRO	27-Jan-26	455.35	0.25	0.05%	459.50 452.20	455.65	247,050 122	1,125.68	658,125
INOXWIND	24-Feb-26	132.87	-2.72	-2.01%	135.15 131.30	133.18	246,675 69	328.52	336,050
CDSL	27-Jan-26	1,569.50	-38.30	-2.38%	1,603.60 1,559.20	1,577.97	246,525 519	3,890.09	526,775
BANDHANBNK	24-Feb-26	149.53	-3.09	-2.02%	152.58 148.25	149.62	244,800 68	366.27	658,800
BSE	27-Jan-26	2,792.00	-87.20	-3.03%	2,877.00 2,764.70	2,814.79	244,500 652	6,882.16	349,500
SAIL	24-Feb-26	133.90	-0.47	-0.35%	134.60 132.33	133.25	244,400 52	325.66	958,800
BHEL	24-Feb-26	283.50	-7.35	-2.53%	290.85 281.80	285.33	244,125 93	696.56	207,375
ANGELONE	27-Jan-26	2,580.30	-154.40	-5.65%	2,703.70 2,559.60	2,607.59	244,000 976	6,362.52	214,750
TMPV	24-Feb-26	363.50	-3.85	-1.05%	365.80 360.05	362.54	242,400 303	878.80	530,400
HINDUNILVR	27-Jan-26	2,445.00	-36.40	-1.47%	2,486.60 2,405.00	2,454.36	241,800 806	5,934.64	463,500
MANAPPURAM	27-Jan-26	279.30	-2.10	-0.75%	282.00 276.50	279.16	240,000 80	669.98	762,000
BANKINDIA	24-Feb-26	142.82	-5.09	-3.44%	147.65 142.00	143.53	239,200 46	343.32	254,800
SUPREMEIND	30-Dec-25	3,318.70	-31.80	-0.95%	3,360.90 3,301.50	3,319.45	236,600 1,352	7,853.82	2,122,225
BAJFINANCE	27-Jan-26	1,031.70	-4.20	-0.41%	1,036.50 1,024.90	1,029.76	231,750 309	2,386.47	1,375,500
PAYTM	27-Jan-26	1,353.00	-23.80	-1.73%	1,379.20 1,336.00	1,350.04	227,650 314	3,073.37	229,825
MANKIND	27-Jan-26	2,231.60	-5.60	-0.25%	2,244.50 2,201.40	2,218.13	227,025 1,009	5,035.71	90,675
IEX	24-Feb-26	150.10	0.71	0.48%	150.51 147.30	149.07	225,000 60	335.41	562,500
ABB	30-Dec-25	5,122.00	-86.00	-1.65%	5,206.50 5,100.50	5,138.94	222,750 1,782	11,446.99	2,705,375
SAMMAANCAP	27-Jan-26	153.21	0.24	0.16%	154.10 149.97	151.73	219,300 51	332.74	3,672,200
BPCL	27-Jan-26	361.15	-0.05	-0.01%	363.00 358.55	360.54	219,225 111	790.39	519,425
BANKBARODA	24-Feb-26	292.20	-9.70	-3.21%	299.25 290.70	293.41	213,525 73	626.50	257,400
TATAMOTORS	30-Dec-25	410.50	5.40	1.33%	411.00 408.00	409.92	202,400 253	829.68	82,920,800
KEI	30-Dec-25	4,150.00	-59.40	-1.41%	4,223.10 4,133.80	4,160.31	202,125 1,155	8,409.03	903,175
OFSS	30-Dec-25	8,120.00	-41.50	-0.51%	8,229.00 8,087.00	8,146.21	192,675 2,569	15,695.71	1,374,450
VEDL	24-Feb-26	540.00	-3.85	-0.71%	545.85 534.00	537.61	189,750 165	1,020.11	248,400
LAURUSLABS	27-Jan-26	1,029.10	-2.20	-0.21%	1,037.20 1,018.50	1,026.35	189,550 223	1,945.45	595,850
IRCTC	27-Jan-26	682.55	-6.00	-0.87%	689.10 679.00	681.58	187,250 214	1,276.26	1,464,750
BRITANNIA	30-Dec-25	5,857.00	-56.00	-0.95%	5,927.00 5,837.00	5,869.72	184,875 1,479	10,851.64	2,811,375
LICI	27-Jan-26	879.95	-14.20	-1.59%	891.50 876.25	882.07	181,300 259	1,599.19	604,100
RBLBANK	27-Jan-26	307.45	1.15	0.38%	309.00 303.30	306.30	180,975 57	554.33	523,875
CROMPTON	24-Feb-26	260.30	-5.70	-2.14%	265.00 260.00	261.57	180,000 100	470.83	370,800
POWERINDIA	30-Dec-25	21,835.00	-920.00	-4.04%	22,840.00 21,620.00	22,076.57	173,300 3,466	38,258.70	243,400
JSWENERGY	27-Jan-26	475.55	-13.35	-2.73%	488.25 473.00	478.96	173,000 173	828.60	547,000
PETRONET	27-Jan-26	272.30	-2.40	-0.87%	274.45 271.00	272.25	172,900 91	470.72	2,333,200
CONCOR	27-Jan-26	513.30	3.30	0.65%	513.30 506.70	509.83	168,750 135	860.34	1,635,000
COLPAL	27-Jan-26	2,121.70	-62.90	-2.88%	2,180.70 2,121.70	2,140.34	157,950 702	3,380.67	355,275
PIIND	30-Dec-25	3,388.80	-7.00	-0.21%	3,415.00 3,370.30	3,395.84	157,150 898	5,336.56	2,251,550
SOLARINDS	30-Dec-25	12,891.00	-484.00	-3.62%	13,425.00 12,829.00	13,020.23	156,600 2,088	20,389.68	890,475
SBICARD	27-Jan-26	871.35	-19.35	-2.17%	889.10 869.05	877.99	152,000 190	1,334.54	498,400
TIINDIA	30-Dec-25	2,756.20	-53.90	-1.92%	2,817.60 2,745.00	2,772.62	152,000 760	4,214.38	2,466,200
ETERNAL	24-Feb-26	302.60	-3.85	-1.26%	307.45 301.05	303.11	150,350 62	455.73	594,125
NTPC	24-Feb-26	325.30	-7.80	-2.34%	330.40 324.90	326.21	148,500 99	484.42	216,000
ULTRACEMCO	30-Dec-25	11,630.00	-104.00	-0.89%	11,739.00 11,561.00	11,633.08	148,350 2,967	17,257.67	2,557,700
TATATECH	27-Jan-26	677.45	-7.70	-1.12%	691.20 674.85	680.96	147,200 184	1,002.37	792,000
DLF	27-Jan-26	716.50	-5.10	-0.71%	722.10 713.00	716.82	145,200 176	1,040.82	1,079,100
EXIDEIND	27-Jan-26	376.40	-5.95	-1.56%	380.50 374.00	377.24	142,200 79	536.44	1,098,000
PIDILITIND	27-Jan-26	1,493.50	6.70	0.45%	1,500.00 1,489.30	1,493.45	138,500 277	2,068.43	70,000
VOLTAS	27-Jan-26	1,327.10	-10.70	-0.80%	1,340.00 1,322.00	1,328.45	136,125 363	1,808.35	412,875
MAXHEALTH	27-Jan-26	1,100.80	-30.50	-2.70%	1,126.10 1,092.70	1,106.70	135,975 259	1,504.84	295,050
BDL	27-Jan-26	1,497.00	-46.10	-2.99%	1,540.50 1,483.00	1,505.75	134,050 383	2,018.46	231,000
ADANIPORTS	27-Jan-26	1,516.00	-18.60	-1.21%	1,538.50 1,503.50	1,518.41	133,000 280	2,019.49	694,450
M&M	27-Jan-26	3,687.10	-76.20	-2.02%	3,775.00 3,676.70	3,709.71	132,800 664	4,926.49	369,000
GMRAIRPORT	24-Feb-26	107.37	-1.42	-1.31%	109.60 106.92	107.99	132,525 19	143.11	655,650
IOC	24-Feb-26	164.75	1.38	0.84%	165.08 162.67	164.00	131,625 27	215.87	385,125
HAL	27-Jan-26	4,487.00	-77.20	-1.69%	4,570.20 4,469.70	4,509.08	131,250 875	5,918.17	551,700
HCLTECH	27-Jan-26	1,649.00	4.60	0.28%	1,654.00 1,637.70	1,645.03	130,200 372	2,141.83	502,600
DABUR	27-Jan-26	510.30	-4.05	-0.79%	514.10 507.00	510.76	127,500 102	651.22	448,750
AMBER	30-Dec-25	6,937.50	32.50	0.47%	6,958.00 6,858.00	6,910.53	126,600 1,266	8,748.73	1,197,800
HINDZINC	24-Feb-26	512.50	8.80	1.75%	517.00 506.00	512.15	122,500 100	627.38	243,775
CGPOWER	27-Jan-26	671.10	3.05	0.46%	678.35 665.10	670.96	121,550 143	815.55	518,500
NMDC	24-Feb-26	77.00	0.10	0.13%	77.42 76.66	77.06	121,500 18	93.63	391,500
FEDERALBNK	24-Feb-26	261.80	0.85	0.33%	261.80 259.10	260.01	120,000 24	312.01	290,000
HDFCLIFE	27-Jan-26	758.70	-9.70	-1.26%	765.55 755.00	758.14	116,600 106	883.99	462,000
UPL	27-Jan-26	756.60	2.35	0.31%	761.80 746.90	753.05	116,530 86	877.53	326,555
TECHM	27-Jan-26	1,558.90	8.30	0.54%	1,565.90 1,548.60	1,558.19	116,400 194	1,813.73	283,800
PNBHOUSING	27-Jan-26	893.30	-16.20	-1.78%	909.25 882.00	889.30	116,350 179	1,034.70	218,400
SONACOMS	27-Jan-26	497.40	-13.65	-2.67%	511.05 494.50	499.42	115,150 94	575.08	192,325
ASHOKLEY	24-Feb-26	159.08	1.36	0.86%	159.16 157.95	158.91	115,000 23	182.75	515,000
ASIANPAINT	27-Jan-26	2,982.30	0.80	0.03%	2,987.70 2,964.50	2,976.54	115,000 460	3,423.02	214,500
NUVAMA	30-Dec-25	7,128.50	-174.50	-2.39%	7,446.00 7,078.00	7,156.13	114,900 1,532	8,222.39	380,175
POWERGRID	24-Feb-26	269.95	0.30	0.11%	270.20 266.45	268.08	114,000 60	305.61	319,200
COALINDIA	24-Feb-26	377.05	-3.70	-0.97%	380.00 374.60	376.78	113,400 84	427.27	170,100
JUBLFOOD	27-Jan-26	595.85	-13.65	-2.24%	608.65 594.95	599.06	112,500 90	673.94	557,500
AMBUJACEM	27-Jan-26	541.90	-8.40	-1.53%	547.50 540.40	543.05	112,350 107	610.12	1,042,650
ADANIGREEN	27-Jan-26	1,027.00	-7.20	-0.70%	1,036.50 1,014.20	1,025.44	109,800 183	1,125.93	627,000
BHARTIARTL	27-Jan-26	2,110.90	-20.50	-0.96%	2,126.20 2,106.60	2,111.99	109,250 230	2,307.35	1,251,150
ICICIBANK	24-Feb-26	1,414.50	16.00	1.14%	1,415.00 1,396.10	1,403.80	105,700 151	1,483.82	135,100
NHPC	24-Feb-26	77.15	-0.40	-0.52%	77.72 76.77	77.18	102,400 16	79.03	928,000
BIOCON	24-Feb-26	417.00	9.70	2.38%	418.90 408.15	414.29	100,000 40	414.29	117,500
PGEL	27-Jan-26	578.25	-16.50	-2.77%	591.25 575.50	580.76	99,750 105	579.31	175,750
HDFCBANK	24-Feb-26	1,018.50	9.20	0.91%	1,019.00 1,006.30	1,010.42	97,350 177	983.64	178,200
NIFTY	24-Feb-26	26,450.00	-80.00	-0.30%	26,530.00 26,370.00	26,416.46	95,550 1,470	25,240.93	260,585
NATIONALUM	24-Feb-26	266.00	-1.10	-0.41%	267.65 264.00	266.20	93,750 25	249.56	1,380,000
INFY	24-Feb-26	1,601.80	15.60	0.98%	1,612.40 1,587.10	1,600.95	88,400 221	1,415.24	81,600
IRFC	24-Feb-26	116.61	-1.39	-1.18%	118.00 116.00	116.89	85,000 20	99.36	272,000
FORTIS	27-Jan-26	908.50	-16.35	-1.77%	929.50 904.70	912.85	84,475 109	771.13	286,750
TITAN	27-Jan-26	3,861.30	-73.10	-1.86%	3,925.20 3,833.10	3,876.99	84,350 482	3,270.24	146,300
ABCAPITAL	24-Feb-26	355.60	-6.10	-1.69%	360.40 354.00	356.13	83,700 27	298.08	155,000
ONGC	24-Feb-26	242.43	-3.50	-1.42%	244.50 242.16	243.13	83,250 37	202.41	184,500
DRREDDY	27-Jan-26	1,290.50	2.90	0.23%	1,303.00 1,280.00	1,290.34	83,125 133	1,072.60	273,125
RELIANCE	24-Feb-26	1,566.20	-9.70	-0.62%	1,577.00 1,561.00	1,567.51	83,000 166	1,301.03	308,500
GODREJPROP	27-Jan-26	2,092.50	-29.90	-1.41%	2,115.00 2,080.00	2,094.18	79,750 290	1,670.11	179,575
JSWSTEEL	24-Feb-26	1,160.60	-23.20	-1.96%	1,189.50 1,125.00	1,163.58	76,275 113	887.52	70,200
IIFL	27-Jan-26	581.50	-5.65	-0.96%	587.20 574.95	580.57	74,250 45	431.07	168,300
NESTLEIND	27-Jan-26	1,255.20	-19.60	-1.54%	1,267.70 1,253.50	1,257.87	73,500 147	924.53	343,000
IRCTC	24-Feb-26	680.25	-8.95	-1.30%	689.75 680.20	682.60	71,750 82	489.77	123,375
CONCOR	24-Feb-26	514.05	4.45	0.87%	514.05 507.45	510.08	70,000 56	357.06	291,250
BAJAJFINSV	27-Jan-26	2,065.00	-26.40	-1.26%	2,086.60 2,055.10	2,066.14	69,250 277	1,430.80	285,500
HUDCO	24-Feb-26	228.23	-10.77	-4.51%	237.00 227.81	232.19	66,600 24	154.64	147,075
SYNGENE	27-Jan-26	642.10	-1.85	-0.29%	650.00 639.25	643.08	66,000 66	424.43	177,000
TCS	24-Feb-26	3,224.00	36.10	1.13%	3,253.10 3,191.00	3,225.75	65,625 375	2,116.90	74,550
CIPLA	27-Jan-26	1,523.00	-12.20	-0.79%	1,537.90 1,514.90	1,524.74	65,250 174	994.89	267,750
SIEMENS	27-Jan-26	3,359.00	-30.80	-0.91%	3,389.00 3,340.10	3,363.66	64,925 371	2,183.86	71,400
PATANJALI	27-Jan-26	560.00	-9.05	-1.59%	568.45 557.65	562.72	62,100 69	349.45	198,900
OIL	27-Jan-26	415.35	-4.60	-1.10%	420.75 410.30	414.58	60,200 43	249.58	175,000
TRENT	27-Jan-26	4,234.80	-45.10	-1.05%	4,275.10 4,200.10	4,227.67	59,500 595	2,515.46	420,800
MUTHOOTFIN	27-Jan-26	3,795.00	-13.70	-0.36%	3,805.00 3,749.90	3,780.84	59,400 216	2,245.82	91,300
ALKEM	30-Dec-25	5,673.00	13.00	0.23%	5,690.00 5,622.50	5,658.53	59,250 474	3,352.68	1,619,750
LT	27-Jan-26	4,028.40	-51.70	-1.27%	4,079.20 4,011.00	4,032.77	59,150 338	2,385.38	322,175
INDUSTOWER	24-Feb-26	411.00	3.25	0.80%	416.50 410.00	412.63	57,800 34	238.50	74,800
BANKNIFTY	27-Jan-26	60,100.00	52.40	0.09%	60,150.00 59,709.00	59,874.63	55,110 1,837	32,996.91	160,200
COFORGE	27-Jan-26	1,926.60	-2.70	-0.14%	1,948.30 1,915.00	1,931.35	54,000 144	1,042.93	101,625
TATAPOWER	24-Feb-26	389.10	-5.60	-1.42%	393.70 388.90	391.15	53,650 37	209.85	139,200
KPITTECH	27-Jan-26	1,265.40	0.80	0.06%	1,275.30 1,259.50	1,268.42	51,000 120	646.89	147,475
MANAPPURAM	24-Feb-26	279.40	-1.25	-0.45%	282.50 279.40	280.50	51,000 17	143.06	111,000
LTF	24-Feb-26	306.60	-3.40	-1.10%	310.00 302.30	305.92	49,500 22	151.43	85,500
BPCL	24-Feb-26	360.80	0.00	0.00%	362.35 358.65	359.98	49,375 25	177.74	122,450
OBEROIRLTY	27-Jan-26	1,641.60	6.90	0.42%	1,648.70 1,619.90	1,634.31	48,650 139	795.09	90,650
LUPIN	27-Jan-26	2,101.10	-7.60	-0.36%	2,121.00 2,075.00	2,096.39	48,025 113	1,006.79	124,525
ASTRAL	27-Jan-26	1,421.40	-7.50	-0.52%	1,435.00 1,410.00	1,419.92	47,600 112	675.88	318,750
INDHOTEL	24-Feb-26	748.25	-7.65	-1.01%	755.80 745.00	752.58	45,000 45	338.66	89,000
UNITDSPR	27-Jan-26	1,436.90	-18.80	-1.29%	1,456.20 1,432.40	1,441.01	43,600 109	628.28	123,200
MAZDOCK	27-Jan-26	2,644.00	-41.10	-1.53%	2,690.40 2,634.60	2,650.12	43,400 217	1,150.15	221,400
GLENMARK	27-Jan-26	1,991.30	-7.50	-0.38%	2,009.40 1,977.60	1,990.56	43,125 115	858.43	106,125
BHARATFORG	27-Jan-26	1,420.10	-13.30	-0.93%	1,428.60 1,400.00	1,413.07	43,000 86	607.62	148,500
GODREJCP	27-Jan-26	1,133.80	-11.60	-1.01%	1,144.80 1,131.00	1,136.08	43,000 86	488.51	122,500
CHOLAFIN	27-Jan-26	1,684.30	-38.30	-2.22%	1,715.10 1,676.50	1,691.28	42,500 68	718.79	125,000
TVSMOTOR	27-Jan-26	3,665.70	-35.40	-0.96%	3,706.40 3,645.00	3,664.94	41,825 239	1,532.86	56,350
AUROPHARMA	27-Jan-26	1,222.80	-5.20	-0.42%	1,226.80 1,211.00	1,220.27	41,250 75	503.36	135,300
DIVISLAB	27-Jan-26	6,525.00	46.50	0.72%	6,526.50 6,420.00	6,474.55	41,200 412	2,667.51	64,200
INDIGO	27-Jan-26	5,642.00	-111.00	-1.93%	5,745.50 5,625.00	5,674.39	41,100 274	2,332.17	142,800
JINDALSTEL	27-Jan-26	1,030.50	-12.40	-1.19%	1,046.30 1,025.90	1,033.50	40,625 65	419.86	129,375
SHREECEM	30-Dec-25	26,360.00	-360.00	-1.35%	26,725.00 26,200.00	26,383.52	40,100 1,604	10,579.79	280,600
HAVELLS	27-Jan-26	1,433.40	-5.80	-0.40%	1,441.90 1,427.50	1,432.98	39,500 79	566.03	206,500
PAYTM	24-Feb-26	1,360.00	-23.60	-1.71%	1,385.00 1,343.00	1,355.74	39,150 54	530.77	80,475
TITAN	24-Feb-26	3,880.30	-87.20	-2.20%	3,932.40 3,855.80	3,899.33	38,675 221	1,508.07	24,325
RBLBANK	24-Feb-26	308.95	0.95	0.31%	310.10 306.35	308.50	38,100 12	117.54	85,725
BSE	24-Feb-26	2,809.90	-83.90	-2.90%	2,888.10 2,788.00	2,835.36	37,875 101	1,073.89	62,250
MARICO	27-Jan-26	717.60	-7.10	-0.98%	720.20 716.90	719.12	37,200 31	267.51	160,800
SBILIFE	27-Jan-26	1,995.50	-11.20	-0.56%	2,006.70 1,983.90	1,994.13	37,125 99	740.32	153,375
HEROMOTOCO	27-Jan-26	6,283.00	-49.50	-0.78%	6,338.00 6,254.50	6,279.32	37,050 247	2,326.49	81,750
LODHA	27-Jan-26	1,118.20	-15.60	-1.38%	1,135.20 1,115.00	1,124.98	36,900 82	415.12	205,650
MCX	27-Jan-26	10,282.00	-43.00	-0.42%	10,463.00 10,150.00	10,336.98	36,625 293	3,785.92	66,375
NAUKRI	27-Jan-26	1,393.20	-6.80	-0.49%	1,400.50 1,378.50	1,388.62	36,375 97	505.11	94,875
SHRIRAMFIN	24-Feb-26	840.00	-16.35	-1.91%	850.20 833.50	840.60	35,475 43	298.20	98,175
KALYANKJIL	24-Feb-26	498.65	-11.35	-2.23%	504.00 497.00	500.38	35,250 30	176.38	59,925
DIXON	27-Jan-26	14,216.00	-443.00	-3.02%	14,617.00 14,154.00	14,299.67	34,850 697	4,983.43	104,000
DLF	24-Feb-26	719.85	-6.65	-0.92%	725.90 718.00	721.28	34,650 42	249.92	210,375
HINDPETRO	24-Feb-26	454.30	-0.85	-0.19%	458.85 451.15	454.78	34,425 17	156.56	168,075
MIDCPNIFTY	27-Jan-26	13,994.25	-109.60	-0.78%	14,120.25 13,942.75	13,984.77	34,320 1,144	4,799.57	63,840
ADANIENT	24-Feb-26	2,222.00	-48.40	-2.13%	2,259.80 2,200.00	2,226.41	33,681 109	749.88	142,758
TATACONSUM	27-Jan-26	1,150.60	-22.80	-1.94%	1,169.00 1,148.00	1,156.71	33,550 61	388.08	181,500
DALBHARAT	27-Jan-26	2,003.80	-9.50	-0.47%	2,019.30 1,985.30	2,003.41	32,825 101	657.62	40,300
NBCC	24-Feb-26	115.08	-1.92	-1.64%	116.00 114.02	115.24	32,500 5	37.45	175,500
PAGEIND	30-Dec-25	37,405.00	-375.00	-0.99%	37,755.00 37,005.00	37,316.80	31,995 2,133	11,939.51	252,510
INDIANB	24-Feb-26	821.00	-44.35	-5.13%	870.50 815.25	832.13	31,000 31	257.96	27,000
EXIDEIND	24-Feb-26	377.00	-6.50	-1.69%	381.65 377.00	379.33	30,600 17	116.07	55,800
CAMS	27-Jan-26	3,909.90	22.00	0.57%	3,938.80 3,861.30	3,897.42	30,000 200	1,169.23	78,450
SUNPHARMA	27-Jan-26	1,826.00	4.00	0.22%	1,836.00 1,807.90	1,818.74	29,750 85	541.08	269,850
LICI	24-Feb-26	883.50	-16.05	-1.78%	891.50 882.00	886.33	29,400 42	260.58	89,600
M&M	24-Feb-26	3,711.00	-70.20	-1.86%	3,787.40 3,698.80	3,726.32	29,200 146	1,088.09	35,000
MAXHEALTH	24-Feb-26	1,105.30	-35.00	-3.07%	1,132.90 1,099.20	1,112.98	28,875 55	321.37	46,200
COFORGE	24-Feb-26	1,928.40	-0.20	-0.01%	1,946.00 1,915.90	1,934.90	28,500 76	551.45	31,125
HINDUNILVR	24-Feb-26	2,446.10	-37.70	-1.52%	2,486.00 2,409.00	2,449.63	28,200 94	690.80	21,900
NYKAA	24-Feb-26	256.20	-4.45	-1.71%	258.70 256.20	257.20	28,125 9	72.34	62,500
HAL	24-Feb-26	4,501.00	-81.40	-1.78%	4,578.00 4,485.00	4,517.43	28,050 187	1,267.14	68,100
ICICIPRULI	27-Jan-26	617.35	-7.25	-1.16%	620.65 615.50	617.31	27,750 30	171.30	102,675
LAURUSLABS	24-Feb-26	1,031.00	-5.00	-0.48%	1,036.00 1,024.50	1,029.93	27,200 32	280.14	71,400
360ONE	27-Jan-26	1,150.00	-21.00	-1.79%	1,168.80 1,146.60	1,158.51	27,000 54	312.80	39,000
ADANIENSOL	27-Jan-26	980.60	-8.20	-0.83%	991.00 971.05	979.87	26,325 39	257.95	130,275
AMBUJACEM	24-Feb-26	545.20	-7.80	-1.41%	551.00 544.00	547.31	26,250 25	143.67	65,100
KAYNES	27-Jan-26	5,370.00	-102.00	-1.86%	5,483.00 5,339.00	5,381.02	24,300 243	1,307.59	138,600
CDSL	24-Feb-26	1,575.90	-33.20	-2.06%	1,608.00 1,570.00	1,586.80	24,225 51	384.40	47,500
TORNTPOWER	27-Jan-26	1,318.70	-9.10	-0.69%	1,337.70 1,312.60	1,325.28	24,225 57	321.05	65,875
GODREJPROP	24-Feb-26	2,101.50	-35.30	-1.65%	2,118.50 2,094.80	2,106.51	24,200 88	509.78	25,300
BOSCHLTD	30-Dec-25	36,785.00	-20.00	-0.05%	36,800.00 36,300.00	36,578.93	23,100 924	8,449.73	207,150
JSWENERGY	24-Feb-26	478.00	-14.00	-2.85%	482.45 476.70	479.89	23,000 23	110.37	38,000
DMART	27-Jan-26	3,950.00	-51.90	-1.30%	4,002.70 3,921.30	3,952.04	22,800 152	901.07	117,900
APLAPOLLO	24-Feb-26	1,777.40	20.90	1.19%	1,780.70 1,750.00	1,759.69	22,750 65	400.33	23,450
APLAPOLLO	27-Jan-26	1,773.00	21.90	1.25%	1,774.60 1,738.00	1,760.03	22,050 63	388.09	27,650
SONACOMS	24-Feb-26	497.50	-14.25	-2.78%	511.75 497.50	501.38	22,050 18	110.55	31,850
AUBANK	24-Feb-26	962.15	0.50	0.05%	962.15 952.00	957.03	22,000 22	210.55	43,000
BAJAJ-AUTO	27-Jan-26	9,074.50	-92.00	-1.00%	9,162.50 9,025.00	9,076.44	21,900 292	1,987.74	77,700
151NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	21,850 336	43.70	507,500
161NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	21,850 336	43.70	507,300
171NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	21,850 336	43.70	365,000
181NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	21,850 336	43.70	365,000
AXISBANK	24-Feb-26	1,293.30	9.70	0.76%	1,295.00 1,277.90	1,285.41	21,250 34	273.15	116,875
FINNIFTY	30-Dec-25	27,829.30	66.10	0.24%	27,899.70 27,624.20	27,717.42	20,670 591	5,729.19	29,250
051NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	20,500 315	41.00	507,500
111NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	20,500 315	41.00	507,900
MPHASIS	27-Jan-26	2,890.50	18.20	0.63%	2,910.00 2,867.40	2,886.69	20,350 74	587.44	55,000
021NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	20,200 311	40.40	507,700
071NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	20,200 311	40.40	507,500
081NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	20,200 311	40.40	507,700
121NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	20,200 311	40.40	507,900
031NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	19,950 307	39.90	507,500
041NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	19,950 307	39.90	507,500
061NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	19,950 307	39.90	507,700
091NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	19,950 307	39.90	507,300
131NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	19,950 307	39.90	507,500
141NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	19,950 307	39.90	507,500
ASIANPAINT	24-Feb-26	2,999.60	0.20	0.01%	3,002.00 2,980.00	2,990.69	19,750 79	590.66	28,250
ULTRACEMCO	27-Jan-26	11,701.00	-109.00	-0.92%	11,800.00 11,636.00	11,739.35	19,500 390	2,289.17	57,250
TATAELXSI	27-Jan-26	5,235.00	47.50	0.92%	5,284.50 5,208.50	5,249.06	19,100 191	1,002.57	82,300
CUMMINSIND	27-Jan-26	4,550.60	6.40	0.14%	4,554.00 4,492.50	4,526.14	18,400 92	832.81	34,400
HDFCAMC	27-Jan-26	2,629.40	-3.20	-0.12%	2,642.00 2,608.30	2,627.44	18,300 61	480.82	69,900
ANGELONE	24-Feb-26	2,573.00	-160.00	-5.85%	2,643.50 2,552.00	2,590.83	18,250 73	472.83	19,250
POLICYBZR	27-Jan-26	1,858.30	-29.10	-1.54%	1,867.00 1,840.00	1,852.02	18,200 52	337.07	57,050
SRF	27-Jan-26	2,864.30	-32.30	-1.12%	2,895.00 2,851.80	2,874.19	18,000 90	517.35	107,200
UNOMINDA	27-Jan-26	1,275.50	-31.90	-2.44%	1,303.40 1,273.40	1,288.93	17,600 32	226.85	45,650
HINDALCO	24-Feb-26	832.90	12.10	1.47%	832.90 815.75	824.05	17,500 25	144.21	57,400
PETRONET	24-Feb-26	274.00	-2.45	-0.89%	275.00 273.00	273.80	17,100 9	46.82	83,600
COLPAL	24-Feb-26	2,135.00	-62.20	-2.83%	2,179.20 2,135.00	2,153.44	16,875 75	363.39	29,700
OIL	24-Feb-26	411.65	-6.95	-1.66%	419.55 409.00	415.50	16,800 12	69.80	67,200
011NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	16,300 251	32.60	507,900
101NSETEST	27-Nov-36	200.00	0.00	0.00%	200.00 200.00	200.00	16,300 251	32.60	507,300
PGEL	24-Feb-26	582.50	-14.40	-2.41%	590.95 580.00	584.45	16,150 17	94.39	26,600
AMBER	27-Jan-26	6,812.50	36.00	0.53%	6,825.00 6,745.00	6,789.02	15,900 159	1,079.45	90,600
VBL	24-Feb-26	487.00	-2.00	-0.41%	487.00 482.80	484.79	15,750 14	76.35	65,250
SBICARD	24-Feb-26	870.55	-19.50	-2.19%	883.95 870.55	876.55	15,200 19	133.24	25,600
BDL	24-Feb-26	1,502.80	-45.00	-2.91%	1,532.60 1,490.00	1,507.36	15,050 43	226.86	22,400
JUBLFOOD	24-Feb-26	598.55	-12.45	-2.04%	608.00 598.55	601.50	15,000 12	90.23	31,250
UPL	24-Feb-26	752.50	-5.05	-0.67%	764.95 752.30	753.55	14,905 11	112.32	39,295
DELHIVERY	24-Feb-26	409.75	-8.10	-1.94%	415.60 408.00	410.44	14,525 7	59.62	60,175
BANKNIFTY	24-Feb-26	60,485.00	76.00	0.13%	60,528.20 60,080.00	60,221.19	14,310 477	8,617.65	22,560
BLUESTARCO	27-Jan-26	1,757.30	-2.60	-0.15%	1,767.00 1,735.90	1,750.56	14,300 44	250.33	23,075
ABB	27-Jan-26	5,140.50	-87.00	-1.66%	5,222.00 5,120.00	5,153.51	14,125 113	727.93	77,625
GRASIM	27-Jan-26	2,757.20	-6.60	-0.24%	2,761.40 2,739.80	2,752.63	14,000 56	385.37	116,000
EICHERMOT	27-Jan-26	7,158.00	-37.00	-0.51%	7,175.50 7,116.00	7,135.88	13,900 139	991.89	53,300
TECHM	24-Feb-26	1,568.00	9.40	0.60%	1,572.00 1,559.10	1,565.59	13,800 23	216.05	15,600
ADANIPORTS	24-Feb-26	1,516.00	-29.60	-1.92%	1,547.90 1,514.00	1,526.90	13,775 29	210.33	59,375
MFSL	27-Jan-26	1,684.90	-24.50	-1.43%	1,700.10 1,681.40	1,689.78	13,200 33	223.05	36,800
PPLPHARMA	24-Feb-26	184.56	-2.05	-1.10%	188.62 184.56	186.21	13,125 5	24.44	36,750
BAJAJFINSV	24-Feb-26	2,080.30	-22.30	-1.06%	2,100.00 2,068.60	2,078.19	13,000 52	270.16	25,250
LTIM	27-Jan-26	6,192.50	-4.00	-0.06%	6,255.00 6,181.00	6,210.65	12,900 86	801.17	26,550
APOLLOHOSP	27-Jan-26	7,267.00	-69.00	-0.94%	7,328.50 7,230.00	7,270.59	12,875 103	936.09	68,125
BAJFINANCE	24-Feb-26	1,037.50	-4.70	-0.45%	1,040.30 1,032.80	1,035.62	12,750 17	132.04	105,000
LT	24-Feb-26	4,052.00	-56.00	-1.36%	4,096.40 4,035.20	4,062.23	12,075 69	490.51	21,525
LICHSGFIN	24-Feb-26	558.60	-4.70	-0.83%	561.85 554.80	558.42	12,000 12	67.01	32,000
SOLARINDS	27-Jan-26	12,983.00	-475.00	-3.53%	13,457.00 12,916.00	13,106.97	11,800 236	1,546.62	45,700
DIXON	24-Feb-26	14,292.00	-453.00	-3.07%	14,649.00 14,239.00	14,366.15	11,050 221	1,587.46	15,250
BHARTIARTL	24-Feb-26	2,122.30	-19.90	-0.93%	2,141.00 2,120.00	2,124.37	10,925 23	232.09	124,925
MARUTI	27-Jan-26	16,283.00	-140.00	-0.85%	16,405.00 16,199.00	16,259.18	10,850 217	1,764.12	56,650
ADANIGREEN	24-Feb-26	1,021.50	-20.70	-1.99%	1,036.70 1,021.50	1,030.48	10,800 18	111.29	46,800
JINDALSTEL	24-Feb-26	1,035.70	-12.10	-1.15%	1,041.00 1,033.00	1,037.15	10,625 17	110.20	9,375
TATATECH	24-Feb-26	679.85	-7.75	-1.13%	694.90 679.85	685.56	10,400 13	71.30	25,600
MUTHOOTFIN	24-Feb-26	3,793.00	-29.50	-0.77%	3,820.00 3,759.90	3,789.80	10,175 37	385.61	20,075
INDIGO	24-Feb-26	5,677.00	-107.00	-1.85%	5,783.00 5,665.00	5,712.66	9,300 62	531.28	22,200
TIINDIA	27-Jan-26	2,776.50	-49.40	-1.75%	2,825.80 2,766.00	2,795.41	9,200 46	257.18	46,000
ZYDUSLIFE	24-Feb-26	952.00	-4.00	-0.42%	960.00 948.25	953.17	9,000 10	85.79	11,700
PERSISTENT	27-Jan-26	6,399.00	-54.00	-0.84%	6,470.00 6,350.00	6,396.35	8,600 86	550.09	27,200
PNBHOUSING	24-Feb-26	891.05	-20.95	-2.30%	895.00 890.00	891.40	8,450 13	75.32	12,350
NIFTYNXT50	30-Dec-25	68,766.20	-711.00	-1.02%	69,484.00 68,505.40	68,824.00	8,425 112	5,798.42	22,975
MARICO	24-Feb-26	719.50	-3.50	-0.48%	720.35 719.50	720.20	8,400 7	60.50	13,200
SUNPHARMA	24-Feb-26	1,823.20	2.20	0.12%	1,823.20 1,806.00	1,813.59	8,400 24	152.34	24,500
POLYCAB	27-Jan-26	7,295.00	-144.00	-1.94%	7,435.50 7,290.00	7,352.41	8,375 67	615.76	23,250
TRENT	24-Feb-26	4,260.20	-49.40	-1.15%	4,280.00 4,226.10	4,249.60	8,100 81	344.22	40,700
POWERINDIA	27-Jan-26	21,870.00	-925.00	-4.06%	22,910.00 21,700.00	22,103.44	8,050 161	1,779.33	6,900
HAVELLS	24-Feb-26	1,437.60	-6.50	-0.45%	1,444.50 1,435.10	1,439.52	8,000 16	115.16	23,000
UNITDSPR	24-Feb-26	1,445.10	-19.00	-1.30%	1,462.80 1,442.00	1,451.62	8,000 20	116.13	16,400
NESTLEIND	24-Feb-26	1,258.00	-19.30	-1.51%	1,262.20 1,255.00	1,260.22	8,000 16	100.82	22,000
PIIND	27-Jan-26	3,385.60	-18.20	-0.53%	3,415.60 3,382.60	3,401.78	7,875 45	267.89	56,875
HDFCLIFE	24-Feb-26	762.90	-9.35	-1.21%	765.50 761.80	762.85	7,700 7	58.74	64,900
INDUSINDBK	24-Feb-26	861.35	-1.95	-0.23%	864.80 857.15	862.48	7,700 11	66.41	36,400
SUPREMEIND	27-Jan-26	3,335.40	-31.80	-0.94%	3,375.30 3,324.00	3,342.25	7,700 44	257.35	66,675
LUPIN	24-Feb-26	2,112.00	-3.00	-0.14%	2,124.30 2,101.00	2,110.95	7,650 18	161.49	14,025
KOTAKBANK	24-Feb-26	2,166.00	-9.50	-0.44%	2,168.80 2,160.00	2,166.19	7,600 19	164.63	19,600
TORNTPHARM	27-Jan-26	3,752.60	-12.00	-0.32%	3,807.90 3,752.60	3,780.25	7,500 30	283.52	8,250
ADANIENSOL	24-Feb-26	977.40	-18.00	-1.81%	997.00 977.40	986.02	7,425 11	73.21	18,900
VOLTAS	24-Feb-26	1,320.60	-11.90	-0.89%	1,331.40 1,320.60	1,325.58	7,125 19	94.45	39,750
GLENMARK	24-Feb-26	2,002.30	-7.90	-0.39%	2,019.30 1,990.00	2,001.52	6,750 18	135.10	9,750
PRESTIGE	27-Jan-26	1,662.50	-10.50	-0.63%	1,670.00 1,650.00	1,660.64	6,750 15	112.09	15,750
HCLTECH	24-Feb-26	1,655.30	1.10	0.07%	1,666.00 1,649.50	1,656.21	6,650 19	110.14	25,900
BRITANNIA	27-Jan-26	5,881.50	-67.50	-1.13%	5,955.00 5,875.00	5,907.92	6,375 51	376.63	21,625
LODHA	24-Feb-26	1,124.90	-23.70	-2.06%	1,141.80 1,124.90	1,130.62	6,300 14	71.23	34,200
PHOENIXLTD	27-Jan-26	1,738.00	-12.40	-0.71%	1,749.70 1,721.00	1,734.56	5,950 17	103.21	19,600
ICICIGI	27-Jan-26	1,987.40	-19.50	-0.97%	1,992.00 1,981.50	1,985.32	5,850 18	116.14	25,675
SIEMENS	24-Feb-26	3,363.00	-45.60	-1.34%	3,388.90 3,360.00	3,370.04	5,775 33	194.62	9,800
DRREDDY	24-Feb-26	1,289.00	-7.00	-0.54%	1,305.00 1,289.00	1,298.52	5,625 9	73.04	16,250
KEI	27-Jan-26	4,153.00	-61.80	-1.47%	4,210.00 4,140.20	4,163.68	5,600 32	233.17	13,475
HEROMOTOCO	24-Feb-26	6,250.00	-54.00	-0.86%	6,320.50 6,246.50	6,278.29	5,550 37	348.45	18,900
FORTIS	24-Feb-26	906.50	-18.50	-2.00%	917.05 906.50	910.58	5,425 7	49.40	13,950
SHREECEM	27-Jan-26	26,400.00	-355.00	-1.33%	26,665.00 26,295.00	26,472.16	5,425 217	1,436.11	13,875
DMART	24-Feb-26	3,967.50	-52.70	-1.31%	4,020.20 3,948.00	3,968.05	5,400 36	214.27	11,400
MCX	24-Feb-26	10,293.00	-94.00	-0.90%	10,512.00 10,240.00	10,376.60	5,375 43	557.74	16,750
TORNTPOWER	24-Feb-26	1,321.50	-9.60	-0.72%	1,324.10 1,318.50	1,322.30	5,100 12	67.44	8,075
DABUR	24-Feb-26	514.65	-2.35	-0.45%	514.65 511.20	512.81	5,000 4	25.64	21,250
OFSS	27-Jan-26	8,170.00	-43.00	-0.52%	8,250.00 8,138.00	8,183.67	4,950 66	405.09	31,575
ICICIPRULI	24-Feb-26	623.05	-9.60	-1.52%	623.05 622.00	622.39	4,625 5	28.79	8,325
HDFCAMC	24-Feb-26	2,653.00	8.00	0.30%	2,653.00 2,623.50	2,632.80	4,500 15	118.48	12,600
SBILIFE	24-Feb-26	2,005.00	-15.20	-0.75%	2,006.80 2,001.00	2,003.12	4,500 12	90.14	34,125
UNOMINDA	24-Feb-26	1,282.70	-44.70	-3.37%	1,294.40 1,281.00	1,286.22	4,400 8	56.59	6,050
CUMMINSIND	24-Feb-26	4,551.40	-8.50	-0.19%	4,551.40 4,495.00	4,507.81	4,000 20	180.31	5,200
KAYNES	24-Feb-26	5,398.50	-104.00	-1.89%	5,501.00 5,370.00	5,404.61	3,900 39	210.78	21,100
CIPLA	24-Feb-26	1,533.60	-13.00	-0.84%	1,544.40 1,526.70	1,533.18	3,750 10	57.49	23,625
TVSMOTOR	24-Feb-26	3,673.00	-41.40	-1.11%	3,702.00 3,660.00	3,673.56	3,675 21	135.00	31,150
MAZDOCK	24-Feb-26	2,667.20	-33.80	-1.25%	2,682.00 2,656.60	2,669.23	3,600 18	96.09	23,400
MANKIND	24-Feb-26	2,248.30	-26.30	-1.16%	2,248.30 2,219.90	2,233.97	3,600 16	80.42	5,625
PATANJALI	24-Feb-26	563.80	-8.35	-1.46%	569.20 563.80	567.05	3,600 4	20.41	13,500
BHARATFORG	24-Feb-26	1,412.00	-25.50	-1.77%	1,423.00 1,405.70	1,413.24	3,500 7	49.46	12,000
KFINTECH	24-Feb-26	1,075.00	-15.00	-1.38%	1,097.00 1,071.00	1,079.37	3,500 7	37.78	7,000
KPITTECH	24-Feb-26	1,265.00	6.00	0.48%	1,271.80 1,263.70	1,266.33	3,400 8	43.06	17,000
SOLARINDS	24-Feb-26	13,050.00	-509.00	-3.75%	13,370.00 13,025.00	13,169.12	3,300 66	434.58	4,800
MIDCPNIFTY	24-Feb-26	14,059.70	-106.25	-0.75%	14,101.05 14,014.05	14,034.98	3,120 48	437.89	4,560
PIDILITIND	24-Feb-26	1,501.00	7.00	0.47%	1,504.00 1,501.00	1,502.33	3,000 6	45.07	6,000
SYNGENE	24-Feb-26	643.85	-3.20	-0.49%	652.00 643.85	646.95	3,000 3	19.41	9,000
TIINDIA	24-Feb-26	2,777.10	-50.90	-1.80%	2,831.60 2,777.10	2,813.66	3,000 15	84.41	6,200
NUVAMA	27-Jan-26	7,151.00	-170.50	-2.33%	7,299.50 7,113.00	7,170.41	2,800 28	200.77	5,400
POLICYBZR	24-Feb-26	1,859.40	-35.60	-1.88%	1,874.60 1,850.50	1,859.36	2,800 8	52.06	3,500
POLYCAB	24-Feb-26	7,335.00	-146.50	-1.96%	7,423.50 7,335.00	7,366.38	2,625 21	193.37	2,750
CGPOWER	24-Feb-26	671.50	-1.05	-0.16%	671.50 670.35	671.11	2,550 3	17.11	30,600
CHOLAFIN	24-Feb-26	1,690.00	-33.50	-1.94%	1,700.00 1,688.00	1,693.30	2,500 4	42.33	10,000
OBEROIRLTY	24-Feb-26	1,635.00	-9.00	-0.55%	1,640.40 1,630.50	1,635.55	2,450 7	40.07	6,300
MFSL	24-Feb-26	1,690.10	-27.90	-1.62%	1,702.60 1,690.10	1,695.48	2,400 6	40.69	6,000
ABB	24-Feb-26	5,145.00	-98.00	-1.87%	5,202.50 5,145.00	5,182.61	2,125 17	110.13	11,750
ASTRAL	24-Feb-26	1,415.00	-15.80	-1.10%	1,433.00 1,415.00	1,422.62	2,125 5	30.23	31,450
TATAELXSI	24-Feb-26	5,260.50	60.50	1.16%	5,301.00 5,250.00	5,276.59	2,100 21	110.81	5,000
BAJAJ-AUTO	24-Feb-26	9,096.50	-76.50	-0.83%	9,180.00 9,063.50	9,111.32	1,875 25	170.84	4,875
NAUKRI	24-Feb-26	1,395.00	-12.70	-0.90%	1,401.00 1,393.00	1,397.00	1,875 5	26.19	9,375
SUPREMEIND	24-Feb-26	3,357.20	-26.30	-0.78%	3,390.00 3,357.20	3,366.23	1,750 10	58.91	7,350
EICHERMOT	24-Feb-26	7,192.50	-52.00	-0.72%	7,192.50 7,182.00	7,186.35	1,700 17	122.17	5,700
TATACONSUM	24-Feb-26	1,165.00	-17.10	-1.45%	1,166.00 1,165.00	1,165.66	1,650 3	19.23	10,450
MARUTI	24-Feb-26	16,339.00	-166.00	-1.01%	16,465.00 16,300.00	16,364.12	1,600 32	261.83	4,300
PAGEIND	27-Jan-26	37,475.00	-310.00	-0.82%	37,740.00 37,100.00	37,343.48	1,440 96	537.75	8,280
APOLLOHOSP	24-Feb-26	7,311.00	-67.00	-0.91%	7,333.50 7,283.50	7,313.63	1,375 11	100.56	6,250
DALBHARAT	24-Feb-26	2,019.50	-15.50	-0.76%	2,019.50 2,005.80	2,010.15	1,300 4	26.13	4,875
CAMS	24-Feb-26	3,916.80	15.80	0.41%	3,932.60 3,886.30	3,913.16	1,200 8	46.96	9,750
LTIM	24-Feb-26	6,192.50	-19.00	-0.31%	6,257.50 6,192.50	6,220.12	1,200 8	74.64	1,950
ALKEM	27-Jan-26	5,715.00	16.50	0.29%	5,715.50 5,680.00	5,702.88	1,125 9	64.16	6,625
NIFTYNXT50	27-Jan-26	69,134.00	-745.20	-1.07%	70,709.20 69,021.20	69,373.71	1,125 17	780.45	1,700
OFSS	24-Feb-26	8,200.00	-39.00	-0.47%	8,270.00 8,190.00	8,214.75	1,050 14	86.25	1,725
GODREJCP	24-Feb-26	1,139.00	-11.00	-0.96%	1,142.90 1,139.00	1,140.95	1,000 2	11.41	8,000
ICICIGI	24-Feb-26	2,001.30	-3.50	-0.17%	2,002.30 2,000.00	2,001.20	975 3	19.51	1,950
BOSCHLTD	27-Jan-26	37,000.00	-5.00	-0.01%	37,010.00 36,570.00	36,830.13	925 37	340.68	4,100
MPHASIS	24-Feb-26	2,906.00	9.10	0.31%	2,906.00 2,897.00	2,903.00	825 3	23.95	1,375
POWERINDIA	24-Feb-26	21,905.00	-935.00	-4.09%	22,940.00 21,860.00	22,291.78	700 14	156.04	500
SHREECEM	24-Feb-26	26,690.00	95.00	0.36%	26,700.00 26,520.00	26,635.76	650 26	173.13	1,125
DIVISLAB	24-Feb-26	6,540.00	26.00	0.40%	6,540.00 6,480.00	6,500.91	600 6	39.01	2,300
FINNIFTY	27-Jan-26	27,949.90	-56.10	-0.20%	27,980.00 27,800.00	27,891.47	600 9	167.35	420
NUVAMA	24-Feb-26	7,125.00	-225.00	-3.06%	7,326.50 7,125.00	7,188.91	600 6	43.13	1,600
SRF	24-Feb-26	2,874.00	-35.00	-1.20%	2,895.00 2,874.00	2,885.66	600 3	17.31	9,400
PERSISTENT	24-Feb-26	6,427.00	-57.00	-0.88%	6,444.00 6,400.00	6,420.70	500 5	32.10	4,500
ULTRACEMCO	24-Feb-26	11,785.00	-75.00	-0.63%	11,860.00 11,717.00	11,787.60	500 10	58.94	4,550
PIIND	24-Feb-26	3,405.00	18.80	0.56%	3,406.00 3,405.00	3,405.50	350 2	11.92	2,450
PAGEIND	24-Feb-26	37,190.00	-505.00	-1.34%	37,700.00 37,055.00	37,275.75	300 20	111.83	1,530
GRASIM	24-Feb-26	2,777.40	-3.60	-0.13%	2,777.40 2,777.40	2,777.40	250 1	6.94	1,500
BOSCHLTD	24-Feb-26	37,095.00	-65.00	-0.17%	37,095.00 37,095.00	37,095.00	25 1	9.27	100