Moneycontrol

Budget 2021

Associate Partners:

  • SMC
  • Samsung
  • Volvo

Moneycontrol

Budget 2021

Associate Partners:

  • SMC Samsung Volvo
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Jan 22, 13:15
in for

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
%
Change
GMRINFRA 25-Feb-21 25.80 -0.70 -2.64% 26.70
25.70
26.16 71,550,000 60,592,500 552.98% 68,197,500
12,915,000
428.05%
ADANIPORTS 25-Feb-21 539.90 -9.45 -1.72% 558.85
539.00
551.25 22,370,000 20,827,500 1,350.24% 22,232,500
975,000
2,180.26%
IDFCFIRSTB 25-Feb-21 48.25 -1.30 -2.62% 50.45
48.25
49.29 80,883,000 19,076,000 30.86% 43,700,000
25,118,000
73.98%
JSWSTEEL 25-Feb-21 379.00 -16.55 -4.18% 398.55
376.30
384.85 21,807,900 18,910,800 652.75% 21,270,600
3,777,300
463.12%
BHARTIARTL 25-Feb-21 581.25 -4.45 -0.76% 588.95
576.40
581.28 25,255,044 17,021,796 206.74% 20,370,255
6,691,365
204.43%
GMRINFRA 28-Jan-21 25.65 -0.75 -2.84% 26.60
25.55
26.03 146,092,500 12,915,000 9.70% 83,452,500
28,732,500
190.45%
IDFCFIRSTB 28-Jan-21 48.40 -1.20 -2.42% 50.55
48.35
49.51 133,361,000 12,217,000 10.08% 82,403,000
92,967,000
-11.36%
TATAPOWER 25-Feb-21 79.15 -4.55 -5.44% 82.80
78.50
80.86 24,367,500 11,367,000 87.44% 21,006,000
10,867,500
93.29%
PNB 25-Feb-21 34.45 -1.55 -4.31% 36.20
34.40
35.31 81,344,000 7,952,000 10.83% 22,160,000
57,536,000
-61.48%
BHEL 25-Feb-21 37.60 -1.40 -3.59% 39.55
37.40
38.37 34,209,000 6,720,000 24.45% 16,149,000
31,017,000
-47.94%
NATIONALUM 25-Feb-21 46.85 -1.15 -2.40% 49.30
46.40
47.64 28,781,000 6,715,000 30.43% 22,134,000
28,934,000
-23.50%
ICICIBANK 25-Feb-21 537.50 -18.25 -3.28% 556.30
537.10
546.00 19,629,500 6,212,250 46.30% 9,226,250
6,561,500
40.61%
ITC 25-Feb-21 211.50 -3.65 -1.70% 215.70
211.05
213.10 31,411,200 6,128,000 24.24% 13,913,600
15,609,600
-10.87%
ICICIBANK 28-Jan-21 535.40 -18.05 -3.26% 554.50
535.25
545.04 82,469,750 5,900,125 7.71% 20,956,375
29,616,125
-29.24%
SBIN 25-Feb-21 287.85 -8.95 -3.02% 299.55
287.60
294.42 16,077,000 5,034,000 45.59% 12,837,000
9,474,000
35.50%
TATAPOWER 28-Jan-21 78.85 -4.35 -5.23% 82.45
78.20
80.44 80,284,500 4,941,000 6.56% 39,541,500
25,542,000
54.81%
NTPC 25-Feb-21 93.10 -2.65 -2.77% 96.05
93.00
94.55 21,152,700 4,577,100 27.61% 11,246,100
12,608,400
-10.80%
CANBK 25-Feb-21 133.25 -3.60 -2.63% 138.85
131.20
135.54 8,510,400 3,915,000 85.19% 7,079,400
5,076,000
39.47%
WIPRO 25-Feb-21 443.40 -0.95 -0.21% 448.50
440.80
443.43 8,284,800 3,897,600 88.84% 7,331,200
4,256,000
72.26%
RBLBANK 28-Jan-21 226.55 -23.80 -9.51% 249.85
226.55
238.59 24,490,500 3,874,400 18.79% 21,628,200
26,372,600
-17.99%
LT 25-Feb-21 1,356.75 -23.65 -1.71% 1,380.15
1,354.70
1,366.29 4,903,600 3,728,875 317.43% 4,173,925
631,925
560.51%
AXISBANK 25-Feb-21 646.05 -33.70 -4.96% 677.45
646.00
660.01 6,439,200 3,693,600 134.53% 5,757,600
3,308,400
74.03%
GRASIM 25-Feb-21 1,010.00 -12.15 -1.19% 1,036.00
1,009.85
1,029.00 13,396,900 3,482,700 35.13% 3,862,700
10,006,350
-61.40%
AXISBANK 28-Jan-21 643.75 -33.35 -4.93% 674.95
643.75
658.45 44,785,200 3,403,200 8.22% 16,234,800
21,297,600
-23.77%
ADANIENT 25-Feb-21 533.90 -5.65 -1.05% 549.10
528.30
543.88 3,718,000 3,134,000 536.64% 3,636,000
960,000
278.75%
BIOCON 25-Feb-21 404.00 -40.90 -9.19% 424.90
401.40
406.89 5,069,200 3,132,600 161.76% 7,435,900
1,465,100
407.54%
INDUSINDBK 28-Jan-21 902.00 -22.30 -2.41% 942.85
901.45
923.07 13,779,000 2,967,300 27.45% 10,268,100
10,753,200
-4.51%
NMDC 25-Feb-21 113.70 -3.80 -3.23% 118.05
113.40
115.96 9,614,500 2,934,600 43.93% 5,601,200
6,847,400
-18.20%
BANDHANBNK 25-Feb-21 314.90 -26.80 -7.84% 336.50
312.45
324.12 8,123,400 2,835,000 53.61% 8,013,600
8,256,600
-2.94%
LT 28-Jan-21 1,352.10 -23.05 -1.68% 1,376.00
1,350.55
1,361.78 15,640,575 2,826,700 22.06% 5,382,000
2,704,225
99.02%
RBLBANK 25-Feb-21 225.50 -23.75 -9.53% 248.95
225.50
237.14 7,421,100 2,815,900 61.15% 7,168,800
4,622,600
55.08%
TATASTEEL 25-Feb-21 638.05 -32.25 -4.81% 678.55
637.00
656.43 10,128,600 2,714,900 36.62% 6,512,700
6,985,300
-6.77%
IOC 25-Feb-21 95.20 -0.85 -0.88% 96.50
94.70
95.63 26,455,000 2,697,500 11.35% 8,684,000
22,373,000
-61.19%
ONGC 25-Feb-21 91.90 -2.35 -2.49% 94.85
91.80
93.42 19,365,500 2,664,200 15.95% 6,113,800
11,834,900
-48.34%
FEDERALBNK 25-Feb-21 73.55 -3.10 -4.04% 77.20
73.45
75.06 12,210,000 2,440,000 24.97% 8,340,000
13,150,000
-36.58%
JINDALSTEL 28-Jan-21 278.60 -23.65 -7.82% 309.40
278.20
292.67 24,385,000 2,330,000 10.56% 25,560,000
31,000,000
-17.55%
BANDHANBNK 28-Jan-21 314.05 -26.40 -7.75% 338.00
311.65
324.13 24,174,000 2,304,000 10.53% 29,412,000
62,947,800
-53.28%
BPCL 25-Feb-21 395.90 -8.45 -2.09% 409.05
393.30
401.91 7,545,600 2,271,600 43.07% 4,746,600
4,498,200
5.52%
RELIANCE 25-Feb-21 2,052.00 -57.30 -2.72% 2,123.55
2,051.50
2,088.29 6,305,750 2,156,500 51.97% 3,659,500
3,636,250
0.64%
SUNPHARMA 25-Feb-21 573.35 -10.65 -1.82% 593.25
573.15
581.39 6,991,600 2,115,400 43.38% 4,561,200
5,072,200
-10.07%
BIOCON 28-Jan-21 402.05 -41.60 -9.38% 423.30
399.60
406.71 13,057,100 2,063,100 18.77% 19,646,600
4,825,400
307.15%
INDUSINDBK 25-Feb-21 906.00 -22.60 -2.43% 938.60
905.35
927.71 4,751,100 1,980,900 71.51% 3,191,400
3,080,700
3.59%
DLF 25-Feb-21 271.00 -13.00 -4.58% 286.05
268.15
274.89 3,894,000 1,966,800 102.05% 6,963,000
3,874,200
79.73%
ADANIPORTS 28-Jan-21 538.45 -9.25 -1.69% 557.05
536.55
548.86 43,332,500 1,942,500 4.69% 28,960,000
9,525,000
204.04%
BANKBARODA 25-Feb-21 73.40 -3.15 -4.11% 77.35
73.00
75.27 15,444,000 1,942,200 14.38% 8,915,400
12,413,700
-28.18%
COALINDIA 25-Feb-21 133.55 -4.10 -2.98% 137.80
133.40
135.51 13,906,200 1,869,000 15.53% 5,287,800
7,547,400
-29.94%
JINDALSTEL 25-Feb-21 280.10 -23.20 -7.65% 310.45
279.50
291.67 6,205,000 1,825,000 41.67% 6,020,000
5,040,000
19.44%
NTPC 28-Jan-21 93.55 -2.65 -2.75% 96.50
93.45
94.86 72,230,400 1,806,900 2.57% 21,506,100
30,876,900
-30.35%
WIPRO 28-Jan-21 442.30 -0.80 -0.18% 447.85
440.10
443.34 32,534,400 1,801,600 5.86% 14,144,000
19,648,000
-28.01%
HINDALCO 25-Feb-21 238.15 -11.65 -4.66% 250.45
237.35
243.35 3,753,900 1,715,700 84.18% 3,999,000
2,399,400
66.67%
HINDPETRO 25-Feb-21 224.00 -3.85 -1.69% 230.30
223.30
227.47 7,233,300 1,692,900 30.56% 3,501,900
4,714,200
-25.72%
VEDL 25-Feb-21 165.70 -4.10 -2.41% 173.90
165.70
170.12 12,400,000 1,655,400 15.41% 3,837,800
7,960,800
-51.79%
L&TFH 25-Feb-21 89.60 -4.65 -4.93% 96.45
89.30
92.36 11,128,228 1,588,472 16.65% 9,548,680
10,735,572
-11.06%
DLF 28-Jan-21 270.15 -13.50 -4.76% 285.75
267.70
274.91 23,486,100 1,504,800 6.85% 24,000,900
26,644,200
-9.92%
RELIANCE 28-Jan-21 2,044.95 -55.35 -2.64% 2,116.45
2,044.05
2,081.23 29,842,750 1,487,250 5.25% 10,988,750
19,922,750
-44.84%
UPL 25-Feb-21 574.80 -12.10 -2.06% 596.00
572.45
583.02 5,863,000 1,378,000 30.72% 2,496,000
4,726,800
-47.19%
SBIN 28-Jan-21 286.50 -8.95 -3.03% 298.45
286.45
293.21 66,357,000 1,323,000 2.03% 42,726,000
52,944,000
-19.30%
HINDALCO 28-Jan-21 237.45 -11.30 -4.54% 250.00
236.50
243.44 22,501,900 1,229,800 5.78% 14,632,900
14,727,500
-0.64%
BEL 25-Feb-21 131.85 -1.50 -1.12% 135.00
131.45
133.39 7,812,800 1,170,400 17.62% 5,327,600
6,384,000
-16.55%
BHEL 28-Jan-21 37.50 -1.35 -3.47% 39.40
37.25
38.38 87,885,000 1,155,000 1.33% 40,698,000
63,231,000
-35.64%
CIPLA 25-Feb-21 809.40 -7.15 -0.88% 826.25
808.60
818.40 2,473,900 1,138,800 85.30% 1,721,200
1,437,800
19.71%
MCDOWELL-N 25-Feb-21 630.00 -2.10 -0.33% 646.00
629.10
636.68 2,280,000 1,132,500 98.69% 1,898,750
1,515,000
25.33%
HDFCBANK 25-Feb-21 1,453.85 -27.65 -1.87% 1,477.60
1,453.30
1,463.47 4,129,400 1,101,100 36.36% 2,367,750
2,358,400
0.40%
RECLTD 25-Feb-21 139.10 -3.15 -2.21% 143.70
139.10
140.94 2,232,000 1,014,000 83.25% 2,040,000
972,000
109.88%
L&TFH 28-Jan-21 89.90 -4.65 -4.92% 97.00
89.85
92.63 23,702,144 999,488 4.40% 33,893,352
42,772,732
-20.76%
PFC 25-Feb-21 116.00 -2.75 -2.32% 118.90
116.00
117.45 4,172,600 992,000 31.19% 2,374,600
1,760,800
34.86%
M&MFIN 25-Feb-21 175.40 -6.45 -3.55% 183.20
174.45
178.60 2,856,000 972,000 51.59% 2,496,000
1,368,000
82.46%
M&MFIN 28-Jan-21 174.65 -6.60 -3.64% 182.50
173.75
178.16 13,404,000 936,000 7.51% 7,916,000
8,496,000
-6.83%
DABUR 25-Feb-21 538.50 -2.15 -0.40% 543.45
538.00
541.65 2,033,750 925,000 83.43% 1,488,750
1,315,000
13.21%
TECHM 25-Feb-21 986.65 -22.30 -2.21% 1,004.00
984.00
993.35 2,218,800 903,600 68.70% 1,557,600
966,000
61.24%
HCLTECH 25-Feb-21 988.00 -9.65 -0.97% 1,007.60
984.60
995.20 3,323,600 847,000 34.20% 1,519,700
1,887,900
-19.50%
PETRONET 25-Feb-21 242.75 -4.20 -1.70% 246.85
242.35
244.25 3,567,000 825,000 30.09% 1,839,000
2,622,000
-29.86%
CONCOR 25-Feb-21 428.75 -0.75 -0.17% 436.00
428.15
432.50 1,834,962 822,138 81.17% 1,370,751
981,564
39.65%
ZEEL 25-Feb-21 219.70 -6.00 -2.66% 227.75
219.00
223.99 3,762,000 807,000 27.31% 2,433,000
2,154,000
12.95%
ITC 28-Jan-21 210.75 -3.50 -1.63% 215.10
210.15
212.36 102,355,200 796,800 0.78% 29,718,400
47,193,600
-37.03%
GAIL 25-Feb-21 131.10 -0.85 -0.64% 134.10
130.95
132.70 4,550,600 786,900 20.91% 3,080,500
3,178,100
-3.07%
IBULHSGFIN 25-Feb-21 210.00 -9.35 -4.26% 222.90
210.00
216.11 5,096,400 762,600 17.60% 2,442,800
4,402,000
-44.51%
TATASTEEL 28-Jan-21 635.80 -32.00 -4.79% 676.30
634.20
656.08 33,750,100 756,500 2.29% 25,999,800
27,587,600
-5.76%
NMDC 28-Jan-21 113.45 -4.15 -3.53% 118.10
113.25
115.89 38,558,500 750,400 1.98% 11,235,900
16,776,800
-33.03%
VEDL 28-Jan-21 165.25 -4.25 -2.51% 173.25
165.00
169.56 70,928,000 750,200 1.07% 14,520,400
21,247,400
-31.66%
FEDERALBNK 28-Jan-21 73.25 -3.10 -4.06% 77.00
73.10
74.90 91,060,000 740,000 0.82% 33,380,000
56,330,000
-40.74%
HDFC 25-Feb-21 2,622.20 -58.55 -2.18% 2,685.90
2,612.00
2,644.29 2,786,700 723,900 35.09% 1,138,200
854,400
33.22%
HDFCBANK 28-Jan-21 1,449.25 -26.85 -1.82% 1,471.15
1,448.10
1,458.73 27,149,100 702,350 2.66% 6,893,150
12,216,050
-43.57%
RECLTD 28-Jan-21 139.50 -3.10 -2.17% 144.05
139.35
141.44 12,912,000 666,000 5.44% 5,544,000
7,182,000
-22.81%
KOTAKBANK 25-Feb-21 1,844.00 -25.25 -1.35% 1,871.90
1,833.40
1,850.61 2,951,600 658,800 28.73% 1,520,400
2,113,200
-28.05%
MCDOWELL-N 28-Jan-21 627.55 -2.20 -0.35% 643.90
626.50
634.52 10,545,000 636,250 6.42% 4,767,500
7,146,250
-33.29%
PETRONET 28-Jan-21 241.80 -4.00 -1.63% 245.95
240.35
243.30 15,519,000 615,000 4.13% 3,315,000
5,787,000
-42.72%
HDFC 28-Jan-21 2,612.00 -55.60 -2.08% 2,685.40
2,602.95
2,635.22 17,440,200 612,900 3.64% 2,808,600
2,925,000
-3.98%
CADILAHC 25-Feb-21 463.50 -9.30 -1.97% 475.90
462.85
469.62 1,991,000 611,600 44.34% 1,993,200
1,366,200
45.89%
CIPLA 28-Jan-21 806.00 -8.40 -1.03% 823.70
805.25
814.87 15,451,800 594,100 4.00% 4,287,400
6,411,600
-33.13%
DABUR 28-Jan-21 536.20 -2.60 -0.48% 541.75
535.85
539.25 13,856,250 571,250 4.30% 3,090,000
4,635,000
-33.33%
MANAPPURAM 25-Feb-21 163.25 -1.70 -1.03% 166.00
162.70
164.48 6,216,000 558,000 9.86% 2,196,000
5,790,000
-62.07%
PFC 28-Jan-21 115.90 -3.10 -2.61% 119.10
115.85
117.68 25,345,600 558,000 2.25% 6,218,600
9,064,400
-31.40%
TATACONSUM 25-Feb-21 587.50 -11.00 -1.84% 608.90
587.20
599.36 2,350,350 553,500 30.80% 1,429,650
1,615,950
-11.53%
TECHM 28-Jan-21 982.50 -23.75 -2.36% 1,003.60
980.25
990.03 12,499,200 532,800 4.45% 3,877,200
5,367,600
-27.77%
UPL 28-Jan-21 571.75 -12.45 -2.13% 593.30
570.35
581.91 12,356,500 525,200 4.44% 5,619,900
13,156,000
-57.28%
COALINDIA 28-Jan-21 133.50 -4.10 -2.98% 137.85
133.40
135.52 26,338,200 516,600 2.00% 12,952,800
16,333,800
-20.70%
IBULHSGFIN 28-Jan-21 209.55 -9.30 -4.25% 222.70
209.45
215.46 27,413,300 511,500 1.90% 12,179,900
17,688,600
-31.14%
HAVELLS 25-Feb-21 1,125.00 -9.90 -0.87% 1,157.85
1,125.00
1,138.98 1,431,000 508,000 55.04% 1,141,000
2,839,000
-59.81%
PNB 28-Jan-21 34.35 -1.45 -4.05% 36.15
34.25
35.16 133,152,000 496,000 0.37% 72,320,000
143,680,000
-49.67%
SRTRANSFIN 25-Feb-21 1,163.75 -47.45 -3.92% 1,228.00
1,160.00
1,184.21 871,200 483,200 124.54% 753,600
461,600
63.26%
ZEEL 28-Jan-21 218.85 -6.15 -2.73% 227.00
218.00
223.02 25,746,000 483,000 1.91% 7,692,000
12,840,000
-40.09%
BAJFINANCE 25-Feb-21 5,034.20 -103.45 -2.01% 5,149.90
5,022.00
5,082.25 1,088,750 476,500 77.83% 996,000
1,210,500
-17.72%
LICHSGFIN 25-Feb-21 417.35 -6.65 -1.57% 429.10
415.15
421.37 1,762,000 460,000 35.33% 1,584,000
1,424,000
11.24%
JSWSTEEL 28-Jan-21 377.35 -16.70 -4.24% 397.75
374.75
384.65 33,617,700 459,000 1.38% 29,999,700
16,038,000
87.05%
MARICO 25-Feb-21 416.80 -1.00 -0.24% 418.50
415.00
416.59 886,000 450,000 103.21% 812,000
392,000
107.14%
TITAN 25-Feb-21 1,500.00 -27.90 -1.83% 1,538.85
1,500.00
1,516.33 1,028,250 441,750 75.32% 757,500
422,250
79.40%
KOTAKBANK 28-Jan-21 1,841.85 -24.10 -1.29% 1,875.70
1,830.00
1,848.24 17,536,800 432,400 2.53% 5,076,400
8,723,600
-41.81%
MUTHOOTFIN 25-Feb-21 1,178.10 -13.20 -1.11% 1,205.25
1,172.50
1,186.13 1,014,750 423,750 71.70% 664,500
396,750
67.49%
PNB 25-Mar-21 34.60 -1.40 -3.89% 36.35
34.60
35.54 5,904,000 384,000 6.96% 976,000
2,160,000
-54.81%
INDUSTOWER 25-Feb-21 238.35 -8.15 -3.31% 247.05
238.35
242.57 1,825,600 375,200 25.87% 882,000
1,663,200
-46.97%
INFRATEL 25-Feb-21 238.80 -2.45 -1.02% 241.25
237.45
239.43 1,825,600 375,200 25.87% 14,000
14,000
0.00%
MUTHOOTFIN 28-Jan-21 1,176.80 -10.90 -0.92% 1,199.90
1,169.95
1,183.70 5,427,000 371,250 7.34% 1,803,000
1,879,500
-4.07%
LUPIN 25-Feb-21 1,068.05 -4.75 -0.44% 1,090.00
1,062.45
1,076.59 1,348,950 368,900 37.64% 1,420,350
1,087,150
30.65%
HDFCLIFE 25-Feb-21 688.50 -15.10 -2.15% 710.80
688.00
699.70 1,255,100 366,300 41.21% 844,800
711,700
18.70%
BANKNIFTY 28-Jan-21 31,272.30 -956.50 -2.97% 32,226.95
31,266.30
31,741.37 1,864,150 349,825 23.10% 4,606,725
4,935,900
-6.67%
DIVISLAB 25-Feb-21 3,572.15 -50.30 -1.39% 3,626.20
3,570.15
3,595.34 790,600 335,400 73.68% 555,000
223,800
147.99%
SBILIFE 25-Feb-21 868.55 -14.90 -1.69% 889.50
866.60
875.38 1,208,250 321,750 36.29% 552,750
843,750
-34.49%
SBILIFE 28-Jan-21 864.20 -16.95 -1.92% 887.50
863.50
872.98 5,559,750 300,750 5.72% 1,605,000
1,736,250
-7.56%
NATIONALUM 28-Jan-21 46.80 -1.05 -2.19% 49.30
46.35
47.63 57,664,000 289,000 0.50% 37,400,000
81,192,000
-53.94%
BHEL 25-Mar-21 37.80 -1.20 -3.08% 39.10
37.80
38.54 2,373,000 273,000 13.00% 525,000
735,000
-28.57%
ICICIPRULI 25-Feb-21 504.00 -5.20 -1.02% 512.25
502.35
507.67 561,000 270,000 92.78% 534,000
295,500
80.71%
HCLTECH 28-Jan-21 984.60 -9.35 -0.94% 1,003.80
981.00
991.81 18,452,700 269,500 1.48% 4,457,600
9,936,500
-55.14%
ASIANPAINT 25-Feb-21 2,646.00 -87.65 -3.21% 2,847.70
2,645.05
2,714.60 883,500 268,800 43.73% 1,027,200
907,200
13.23%
CHOLAFIN 25-Feb-21 427.70 -4.45 -1.03% 443.35
422.15
432.42 1,020,000 265,000 35.10% 1,422,500
1,735,000
-18.01%
POWERGRID 25-Feb-21 193.55 -1.15 -0.59% 195.90
193.45
194.67 2,744,000 264,000 10.65% 1,960,000
1,256,000
56.05%
DIVISLAB 28-Jan-21 3,558.90 -49.00 -1.36% 3,617.70
3,556.30
3,583.67 3,116,000 261,200 9.15% 889,200
773,000
15.03%
TATAPOWER 25-Mar-21 79.70 -3.75 -4.49% 83.30
79.55
81.32 1,269,000 256,500 25.33% 526,500
135,000
290.00%
TATACHEM 25-Feb-21 524.60 -7.50 -1.41% 539.30
524.00
531.84 1,956,000 250,000 14.65% 1,254,000
2,058,000
-39.07%
INDIGO 25-Feb-21 1,643.45 -36.25 -2.16% 1,687.70
1,641.85
1,660.19 396,500 241,500 155.81% 367,500
202,000
81.93%
POWERGRID 28-Jan-21 193.70 -1.80 -0.92% 196.40
193.65
195.03 17,968,000 232,000 1.31% 4,832,000
4,996,000
-3.28%
SRTRANSFIN 28-Jan-21 1,160.30 -48.65 -4.02% 1,226.00
1,156.25
1,183.97 3,604,000 228,000 6.75% 2,756,800
3,196,000
-13.74%
ITC 25-Mar-21 212.30 -3.45 -1.60% 216.35
212.00
214.03 1,894,400 224,000 13.41% 499,200
636,800
-21.61%
VOLTAS 25-Feb-21 929.80 -31.20 -3.25% 972.15
928.85
947.44 515,000 218,000 73.40% 597,000
914,000
-34.68%
CADILAHC 28-Jan-21 461.20 -9.90 -2.10% 474.00
461.05
468.33 10,128,800 215,600 2.17% 5,502,200
5,715,600
-3.73%
TITAN 28-Jan-21 1,495.00 -26.00 -1.71% 1,535.15
1,495.00
1,512.66 6,256,500 212,250 3.51% 1,558,500
2,082,750
-25.17%
NIFTY 28-Jan-21 14,404.00 -194.65 -1.33% 14,625.90
14,401.35
14,519.82 12,342,075 200,850 1.65% 10,284,825
9,915,900
3.72%
ULTRACEMCO 28-Jan-21 5,520.05 -33.70 -0.61% 5,609.20
5,513.60
5,563.16 1,641,200 199,800 13.86% 675,400
705,400
-4.25%
BAJFINANCE 28-Jan-21 5,035.90 -102.20 -1.99% 5,148.90
5,020.30
5,083.59 5,336,250 198,750 3.87% 3,200,000
9,290,000
-65.55%
LUPIN 28-Jan-21 1,064.75 -4.40 -0.41% 1,086.95
1,057.55
1,073.49 7,708,650 196,350 2.61% 4,298,450
5,139,100
-16.36%
GLENMARK 25-Feb-21 493.75 -4.10 -0.82% 504.25
488.15
495.28 877,450 194,350 28.45% 534,750
718,750
-25.60%
PEL 25-Feb-21 1,515.50 -50.15 -3.20% 1,593.20
1,515.50
1,554.22 653,950 192,500 41.72% 393,800
488,950
-19.46%
TATACONSUM 28-Jan-21 585.50 -11.45 -1.92% 606.80
585.05
597.96 14,582,700 190,350 1.32% 4,993,650
8,811,450
-43.33%
VOLTAS 28-Jan-21 927.65 -30.80 -3.21% 970.50
926.20
948.98 2,542,000 181,000 7.67% 2,573,000
10,098,000
-74.52%
PIDILITIND 28-Jan-21 1,752.00 -26.70 -1.50% 1,796.20
1,750.05
1,766.12 2,960,000 180,500 6.49% 730,500
1,659,500
-55.98%
PIDILITIND 25-Feb-21 1,757.65 -28.65 -1.60% 1,801.35
1,757.05
1,772.29 502,000 177,000 54.46% 290,000
362,500
-20.00%
NTPC 25-Mar-21 93.20 -2.40 -2.51% 95.65
93.15
94.49 1,510,500 159,600 11.81% 245,100
336,300
-27.12%
DRREDDY 28-Jan-21 5,029.80 -31.55 -0.62% 5,086.45
4,990.50
5,039.57 2,760,000 149,000 5.71% 716,875
738,000
-2.86%
COALINDIA 25-Mar-21 133.75 -3.70 -2.69% 137.45
133.30
135.14 1,251,600 142,800 12.88% 327,600
247,800
32.20%
TORNTPOWER 25-Feb-21 319.95 -9.30 -2.82% 330.90
319.50
325.17 1,125,000 141,000 14.33% 1,002,000
933,000
7.40%
DRREDDY 25-Feb-21 5,044.95 -34.95 -0.69% 5,149.70
5,010.15
5,055.12 425,000 137,875 48.02% 258,375
222,500
16.12%
BRITANNIA 25-Feb-21 3,630.85 -16.65 -0.46% 3,705.55
3,629.90
3,665.28 358,400 136,800 61.73% 333,800
172,000
94.07%
BANKNIFTY 25-Feb-21 31,339.20 -973.90 -3.01% 32,313.40
31,329.95
31,772.93 389,875 135,200 53.09% 588,250
337,350
74.37%
ULTRACEMCO 25-Feb-21 5,540.80 -25.70 -0.46% 5,631.50
5,531.90
5,582.24 196,200 129,000 191.96% 221,600
44,400
399.10%
NIFTY 25-Feb-21 14,446.80 -185.90 -1.27% 14,660.00
14,445.20
14,561.05 2,093,700 108,450 5.46% 1,225,575
1,129,125
8.54%
IGL 25-Feb-21 535.90 -0.50 -0.09% 546.05
534.60
540.83 605,000 101,750 20.22% 653,125
970,750
-32.72%
BANDHANBNK 25-Mar-21 316.55 -25.75 -7.52% 335.00
313.90
325.36 352,800 99,000 39.01% 208,800
192,600
8.41%
MFSL 28-Jan-21 703.45 -3.05 -0.43% 717.00
697.00
707.49 4,986,800 96,200 1.97% 1,588,600
5,233,800
-69.65%
SBIN 25-Mar-21 289.10 -8.40 -2.82% 300.10
289.00
294.81 648,000 96,000 17.39% 327,000
234,000
39.74%
COLPAL 25-Feb-21 1,535.00 -13.35 -0.86% 1,558.00
1,530.00
1,546.55 338,800 95,900 39.48% 210,000
161,700
29.87%
PVR 25-Feb-21 1,510.00 -20.50 -1.34% 1,559.15
1,501.80
1,533.56 566,951 93,203 19.67% 251,933
177,859
41.65%
BERGEPAINT 25-Feb-21 788.50 -22.65 -2.79% 817.25
788.50
799.79 523,600 92,400 21.43% 485,100
690,800
-29.78%
ASIANPAINT 28-Jan-21 2,635.55 -87.95 -3.23% 2,768.70
2,635.50
2,708.73 6,173,400 91,800 1.51% 4,164,000
8,122,200
-48.73%
JUBLFOOD 25-Feb-21 2,769.25 -10.75 -0.39% 2,862.20
2,747.25
2,793.62 205,750 87,500 74.00% 317,250
120,250
163.83%
MFSL 25-Feb-21 704.20 -7.30 -1.03% 717.95
700.25
708.57 673,400 85,800 14.60% 601,900
1,436,500
-58.10%
ONGC 25-Mar-21 91.95 -2.10 -2.23% 94.30
91.95
93.25 770,000 84,700 12.36% 192,500
254,100
-24.24%
BIOCON 25-Mar-21 404.00 -42.00 -9.42% 420.60
404.00
408.28 142,600 78,200 121.43% 112,700
39,100
188.24%
SUNPHARMA 28-Jan-21 573.90 -9.95 -1.70% 588.00
573.05
581.31 40,798,800 75,600 0.19% 9,084,600
10,928,400
-16.87%
ICICIPRULI 28-Jan-21 502.90 -4.40 -0.87% 510.50
500.25
506.51 4,119,000 73,500 1.82% 1,251,000
2,208,000
-43.34%
PVR 28-Jan-21 1,527.00 -20.05 -1.30% 1,578.75
1,517.70
1,548.72 1,579,160 65,120 4.30% 918,599
1,212,860
-24.26%
L&TFH 25-Mar-21 90.65 -3.10 -3.31% 95.50
90.00
91.62 660,376 62,468 10.45% 133,860
348,036
-61.54%
MARICO 28-Jan-21 415.70 -0.95 -0.23% 417.60
413.55
415.34 8,506,000 62,000 0.73% 1,660,000
2,764,000
-39.94%
FEDERALBNK 25-Mar-21 74.25 -2.55 -3.32% 77.10
74.25
75.73 500,000 60,000 13.64% 190,000
270,000
-29.63%
MANAPPURAM 28-Jan-21 163.10 -1.50 -0.91% 166.10
162.55
164.46 14,022,000 60,000 0.43% 7,062,000
13,008,000
-45.71%
GLENMARK 28-Jan-21 492.25 -4.55 -0.92% 502.65
484.90
493.41 4,312,500 55,200 1.30% 1,992,950
2,203,400
-9.55%
PEL 28-Jan-21 1,510.35 -52.00 -3.33% 1,586.95
1,510.00
1,547.86 4,215,750 52,250 1.25% 1,663,750
2,190,100
-24.03%
NATIONALUM 25-Mar-21 47.45 -0.75 -1.56% 48.50
47.45
48.16 850,000 51,000 6.38% 68,000
408,000
-83.33%
INDIGO 28-Jan-21 1,642.55 -34.95 -2.08% 1,680.50
1,638.90
1,657.98 2,923,500 49,000 1.70% 830,000
1,631,500
-49.13%
AARTIIND 25-Feb-21 1,151.00 -40.65 -3.41% 1,191.50
1,149.10
1,164.43 147,050 46,750 46.61% 79,050
101,150
-21.85%
APOLLOHOSP 25-Feb-21 2,582.90 -14.85 -0.57% 2,650.00
2,581.00
2,621.95 167,500 42,000 33.47% 188,000
154,500
21.68%
RAMCOCEM 25-Feb-21 801.55 -5.25 -0.65% 817.00
798.10
806.72 230,350 41,650 22.07% 153,000
382,500
-60.00%
RAMCOCEM 28-Jan-21 798.45 -4.25 -0.53% 814.60
793.25
806.82 1,443,300 41,650 2.97% 735,250
1,201,900
-38.83%
SIEMENS 25-Feb-21 1,654.70 -14.80 -0.89% 1,686.95
1,654.70
1,671.07 201,300 40,700 25.34% 102,300
271,700
-62.35%
IOC 25-Mar-21 95.30 -0.80 -0.83% 96.50
95.00
95.74 2,197,000 39,000 1.81% 377,000
1,027,000
-63.29%
IDFCFIRSTB 25-Mar-21 48.20 -0.95 -1.93% 50.30
48.20
49.33 3,211,000 38,000 1.20% 342,000
1,007,000
-66.04%
HDFCAMC 25-Feb-21 3,095.80 -4.00 -0.13% 3,139.10
3,080.00
3,116.08 135,400 36,400 36.77% 66,800
130,200
-48.69%
AXISBANK 25-Mar-21 650.00 -31.55 -4.63% 675.00
650.00
661.05 99,600 36,000 56.60% 49,200
48,000
2.50%
GODREJCP 25-Feb-21 789.15 -9.20 -1.15% 801.10
789.05
795.31 203,000 34,000 20.12% 209,000
232,000
-9.91%
RELIANCE 25-Mar-21 2,060.00 -54.50 -2.58% 2,130.15
2,060.00
2,096.20 322,500 33,500 11.59% 98,500
184,750
-46.68%
ICICIGI 25-Feb-21 1,472.35 -1.65 -0.11% 1,487.00
1,472.35
1,479.76 194,650 33,150 20.53% 86,700
143,650
-39.64%
HDFCBANK 25-Mar-21 1,459.00 -22.75 -1.54% 1,475.00
1,459.00
1,469.29 139,700 33,000 30.93% 46,750
40,150
16.44%
SRF 25-Feb-21 5,412.00 -360.95 -6.25% 5,717.75
5,360.00
5,452.18 79,500 32,625 69.60% 96,375
98,500
-2.16%
GODREJPROP 25-Feb-21 1,360.10 -26.35 -1.90% 1,402.65
1,360.10
1,382.61 542,100 31,200 6.11% 200,200
250,900
-20.21%
SIEMENS 28-Jan-21 1,652.75 -14.00 -0.84% 1,686.50
1,650.75
1,668.69 784,850 30,800 4.08% 264,000
1,105,500
-76.12%
TORNTPHARM 25-Feb-21 2,692.35 -45.80 -1.67% 2,742.35
2,691.15
2,710.91 101,000 30,250 42.76% 64,250
104,000
-38.22%
BATAINDIA 25-Feb-21 1,577.85 -31.95 -1.98% 1,617.70
1,577.65
1,602.69 199,100 29,700 17.53% 378,950
178,750
112.00%
HDFCLIFE 28-Jan-21 687.10 -13.80 -1.97% 708.00
686.35
698.15 7,262,200 29,700 0.41% 2,104,300
2,340,800
-10.10%
RBLBANK 25-Mar-21 225.05 -23.55 -9.47% 247.20
225.05
237.63 185,600 29,000 18.52% 116,000
69,600
66.67%
BHARTIARTL 25-Mar-21 583.80 -4.25 -0.72% 590.10
579.60
585.33 447,942 27,765 6.61% 103,656
294,309
-64.78%
M&MFIN 25-Mar-21 175.50 -12.00 -6.40% 181.80
175.50
178.30 156,000 24,000 18.18% 52,000
8,000
550.00%
JUBLFOOD 28-Jan-21 2,755.15 -22.55 -0.81% 2,838.00
2,735.05
2,786.22 1,362,000 23,250 1.74% 778,750
880,250
-11.53%
BPCL 25-Mar-21 395.60 -8.50 -2.10% 407.45
395.60
401.42 282,600 21,600 8.28% 39,600
124,200
-68.12%
TORNTPHARM 28-Jan-21 2,694.75 -43.70 -1.60% 2,743.00
2,691.00
2,716.23 758,500 21,000 2.85% 159,250
440,750
-63.87%
ICICIBANK 25-Mar-21 541.00 -15.30 -2.75% 557.25
540.70
548.85 127,875 20,625 19.23% 82,500
78,375
5.26%
COFORGE 25-Feb-21 2,532.85 -35.95 -1.40% 2,597.40
2,518.95
2,566.68 97,500 19,125 24.40% 75,000
75,375
-0.50%
LALPATHLAB 28-Jan-21 2,291.00 -9.20 -0.40% 2,311.70
2,285.05
2,297.98 211,750 18,750 9.72% 57,000
63,750
-10.59%
NESTLEIND 25-Feb-21 17,709.70 -112.30 -0.63% 17,975.60
17,685.00
17,836.68 53,400 16,700 45.50% 30,000
19,000
57.89%
INDUSINDBK 25-Mar-21 910.00 -22.80 -2.44% 938.00
910.00
926.42 83,700 16,200 24.00% 36,900
26,100
41.38%
CADILAHC 25-Mar-21 466.00 -7.05 -1.49% 473.65
466.00
470.81 121,000 15,400 14.58% 24,200
37,400
-35.29%
BRITANNIA 28-Jan-21 3,617.40 -14.95 -0.41% 3,694.15
3,615.65
3,656.96 2,066,600 14,600 0.71% 911,800
1,000,600
-8.87%
DLF 25-Mar-21 271.40 -20.00 -6.86% 286.25
271.40
277.27 72,600 13,200 22.22% 29,700
16,500
80.00%
HINDALCO 25-Mar-21 238.95 -13.60 -5.39% 245.50
238.95
242.52 107,500 12,900 13.64% 38,700
17,200
125.00%
SUNPHARMA 25-Mar-21 576.15 -9.70 -1.66% 589.50
576.15
583.03 109,200 12,600 13.04% 50,400
68,600
-26.53%
HAVELLS 28-Jan-21 1,121.65 -10.85 -0.96% 1,154.00
1,120.10
1,137.74 4,784,000 12,000 0.25% 5,144,000
25,209,000
-79.59%
PETRONET 25-Mar-21 244.00 -5.20 -2.09% 247.65
244.00
245.63 183,000 12,000 7.02% 33,000
84,000
-60.71%
RECLTD 25-Mar-21 141.00 -1.40 -0.98% 142.50
141.00
142.00 126,000 12,000 10.53% 18,000
36,000
-50.00%
CHOLAFIN 25-Mar-21 429.25 -5.80 -1.33% 437.75
424.75
432.15 50,000 10,000 25.00% 27,500
27,500
0.00%
JINDALSTEL 25-Mar-21 290.00 -6.00 -2.03% 300.60
289.00
291.60 20,000 10,000 100.00% 30,000
0
-
COLPAL 28-Jan-21 1,530.00 -12.95 -0.84% 1,552.90
1,523.85
1,542.29 2,705,500 9,800 0.36% 590,800
856,100
-30.99%
KOTAKBANK 25-Mar-21 1,850.35 -18.25 -0.98% 1,864.85
1,837.00
1,855.06 70,000 9,600 15.89% 19,200
11,600
65.52%
NIFTY 25-Mar-21 14,475.00 -173.50 -1.18% 14,678.50
14,475.00
14,586.29 323,175 8,625 2.74% 154,800
160,575
-3.60%
BANKNIFTY 25-Mar-21 31,425.00 -958.10 -2.96% 32,350.00
31,409.30
31,869.68 27,725 8,275 42.54% 28,700
40,475
-29.09%
JSWSTEEL 25-Mar-21 387.75 -9.75 -2.45% 397.75
387.75
393.00 56,700 8,100 16.67% 18,900
70,200
-73.08%
LT 25-Mar-21 1,360.00 -25.00 -1.81% 1,382.60
1,360.00
1,369.68 37,950 8,050 26.92% 13,225
8,050
64.29%
NESTLEIND 28-Jan-21 17,657.75 -111.70 -0.63% 17,925.00
17,600.00
17,787.71 308,250 7,800 2.60% 71,250
78,900
-9.70%
TECHM 25-Mar-21 988.30 -16.70 -1.66% 1,006.50
988.30
998.65 54,000 7,200 15.38% 25,200
15,600
61.54%
TATACONSUM 25-Mar-21 590.00 -13.00 -2.16% 605.40
590.00
600.74 58,050 6,750 13.16% 31,050
29,700
4.55%
MANAPPURAM 25-Mar-21 165.50 -0.15 -0.09% 165.50
165.25
165.41 90,000 6,000 7.14% 18,000
54,000
-66.67%
ZEEL 25-Mar-21 220.75 -10.65 -4.60% 228.00
220.75
224.46 123,000 6,000 5.13% 21,000
42,000
-50.00%
INDUSTOWER 25-Mar-21 239.00 -5.15 -2.11% 244.40
239.00
242.27 36,400 5,600 18.18% 11,200
14,000
-20.00%
HINDPETRO 25-Mar-21 225.90 -1.15 -0.51% 229.10
225.00
227.03 243,000 5,400 2.27% 24,300
67,500
-64.00%
TATASTEEL 25-Mar-21 641.00 -31.75 -4.72% 678.50
640.00
649.89 209,100 5,100 2.50% 141,100
40,800
245.83%
SBILIFE 25-Mar-21 880.00 -5.00 -0.56% 885.00
880.00
882.93 33,750 4,500 15.38% 9,750
11,250
-13.33%
FINNIFTY 28-Jan-21 15,211.20 -350.65 -2.25% 15,511.15
15,211.20
15,382.44 44,400 4,440 11.11% 56,680
73,200
-22.57%
MARICO 25-Mar-21 418.00 -7.00 -1.65% 418.00
417.00
417.38 26,000 4,000 18.18% 12,000
4,000
200.00%
MUTHOOTFIN 25-Mar-21 1,180.00 -7.80 -0.66% 1,195.00
1,175.50
1,183.48 38,250 3,750 10.87% 15,000
11,250
33.33%
FINNIFTY 25-Feb-21 15,284.00 -338.45 -2.17% 15,555.00
15,284.00
15,368.98 7,360 3,640 97.85% 6,040
3,520
71.59%
DIVISLAB 25-Mar-21 3,586.00 -51.95 -1.43% 3,648.55
3,586.00
3,617.87 40,200 3,000 8.06% 6,000
6,000
0.00%
UPL 25-Mar-21 575.00 -16.00 -2.71% 594.40
575.00
587.45 89,700 2,600 2.99% 11,700
61,100
-80.85%
UBL 25-Mar-21 1,256.00 -12.15 -0.96% 1,262.25
1,247.60
1,255.84 7,700 2,100 37.50% 4,200
1,400
200.00%
LICHSGFIN 25-Mar-21 418.00 -2.90 -0.69% 425.00
418.00
420.80 118,000 2,000 1.72% 14,000
10,000
40.00%
HCLTECH 25-Mar-21 993.70 -6.35 -0.63% 1,007.95
993.70
998.01 172,900 1,400 0.82% 18,900
46,900
-59.70%
M&M 25-Mar-21 816.45 -19.95 -2.39% 828.20
816.45
822.32 23,800 1,400 6.25% 2,800
5,600
-50.00%
BAJFINANCE 25-Mar-21 5,040.00 -101.45 -1.97% 5,147.05
5,040.00
5,101.14 30,750 1,250 4.24% 7,250
39,000
-81.41%
DABUR 25-Mar-21 540.85 -2.30 -0.42% 544.50
540.50
542.20 26,250 1,250 5.00% 18,750
23,750
-21.05%
BATAINDIA 28-Jan-21 1,574.90 -31.55 -1.96% 1,614.95
1,572.55
1,597.51 941,050 1,100 0.12% 895,400
976,800
-8.33%
BERGEPAINT 25-Mar-21 800.00 -11.00 -1.36% 809.00
800.00
804.50 12,100 1,100 10.00% 2,200
13,200
-83.33%
INDIGO 25-Mar-21 1,641.00 -29.00 -1.74% 1,670.00
1,641.00
1,656.75 11,500 1,000 9.52% 2,000
5,500
-63.64%
GRASIM 25-Mar-21 1,019.70 -34.80 -3.30% 1,020.15
1,019.70
1,019.92 6,650 950 16.67% 1,900
950
100.00%
ASIANPAINT 25-Mar-21 2,655.25 -75.70 -2.77% 2,780.00
2,655.25
2,730.37 22,500 900 4.17% 11,700
20,100
-41.79%
LUPIN 25-Mar-21 1,073.65 -6.35 -0.59% 1,092.05
1,073.00
1,082.22 19,550 850 4.55% 8,500
10,200
-16.67%
PVR 25-Mar-21 1,500.00 -20.70 -1.36% 1,542.50
1,500.00
1,530.35 44,363 814 1.87% 5,698
10,582
-46.15%
MINDTREE 25-Mar-21 1,764.00 -0.20 -0.01% 1,764.00
1,755.00
1,759.50 3,200 800 33.33% 1,600
4,800
-66.67%
TITAN 25-Mar-21 1,517.00 -37.65 -2.42% 1,529.35
1,517.00
1,526.34 18,000 750 4.35% 3,750
1,500
150.00%
COLPAL 25-Mar-21 1,553.80 -11.20 -0.72% 1,553.95
1,553.25
1,553.64 9,100 700 8.33% 3,500
1,400
150.00%
DRREDDY 25-Mar-21 5,071.45 -31.40 -0.62% 5,119.00
5,035.95
5,063.40 30,125 625 2.12% 4,125
7,000
-41.07%
SRF 28-Jan-21 5,410.00 -378.80 -6.54% 5,724.95
5,356.35
5,479.59 390,625 500 0.13% 505,000
669,250
-24.54%
SRF 25-Mar-21 5,420.00 -399.95 -6.87% 5,625.45
5,420.00
5,484.30 1,250 375 42.86% 750
375
100.00%
NESTLEIND 25-Mar-21 17,784.80 -179.40 -1.00% 17,998.90
17,784.80
17,912.06 1,350 100 8.00% 400
100
300.00%
Sections