Increase in Open Interest, Decrease in Price, Increase in Open Interest & Decrease in Price In All Futures For All Expiries

YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price

Mar 06, 15:30

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
IDEA	28-Apr-26	10.16	-0.19	-1.84%	10.49 10.12	10.30	272,319,750	24,801,825	10.02%	54,892,800 76,692,675	-28.42%
YESBANK	30-Mar-26	20.17	-0.15	-0.74%	20.58 20.13	20.38	1,013,362,400	20,370,500	2.05%	115,940,800 142,997,800	-18.92%
IDFCFIRSTB	30-Mar-26	70.24	-0.51	-0.72%	71.46 70.04	70.78	463,054,375	15,582,000	3.48%	63,060,725 71,871,975	-12.26%
CANBK	30-Mar-26	146.63	-2.56	-1.72%	150.00 146.21	148.00	165,375,000	9,470,250	6.07%	43,375,500 59,427,000	-27.01%
PNB	30-Mar-26	119.08	-3.71	-3.02%	122.88 119.08	121.26	245,672,000	8,728,000	3.68%	48,624,000 52,432,000	-7.26%
ICICIBANK	30-Mar-26	1,320.40	-40.90	-3.00%	1,347.60 1,316.00	1,328.98	121,674,700	6,708,100	5.83%	24,122,000 13,250,300	82.05%
KOTAKBANK	30-Mar-26	402.00	-7.15	-1.75%	408.35 400.55	404.69	206,076,000	6,146,000	3.07%	18,888,000 21,658,000	-12.79%
FEDERALBNK	30-Mar-26	287.00	-3.85	-1.32%	291.85 286.75	289.65	67,185,000	4,690,000	7.50%	17,055,000 17,305,000	-1.44%
UNIONBANK	30-Mar-26	189.01	-3.03	-1.58%	193.89 188.41	191.09	74,340,000	4,540,050	6.50%	21,580,725 27,173,925	-20.58%
YESBANK	28-Apr-26	20.29	-0.16	-0.78%	20.72 20.28	20.49	71,436,700	4,447,300	6.64%	14,212,700 14,585,900	-2.56%
SBIN	30-Mar-26	1,142.50	-32.00	-2.72%	1,172.80 1,142.50	1,157.79	62,209,500	4,202,250	7.24%	18,235,500 18,984,750	-3.95%
ETERNAL	28-Apr-26	235.83	-6.38	-2.63%	244.38 234.00	237.27	21,955,950	4,008,525	22.33%	6,552,350 3,812,100	71.88%
BANKBARODA	30-Mar-26	294.05	-9.30	-3.07%	300.50 294.00	297.41	87,287,850	3,855,150	4.62%	27,860,625 23,631,075	17.90%
HDFCBANK	28-Apr-26	867.45	-21.05	-2.37%	886.00 865.40	874.30	24,822,600	3,684,450	17.43%	4,872,450 12,158,850	-59.93%
ETERNAL	30-Mar-26	234.15	-6.52	-2.71%	243.28 232.51	236.44	265,995,825	3,530,800	1.35%	33,142,475 40,109,500	-17.37%
ETERNAL	26-May-26	237.00	-6.43	-2.64%	245.72 235.18	238.57	14,242,025	2,769,350	24.14%	2,997,300 819,650	265.68%
IOC	30-Mar-26	166.80	-4.19	-2.45%	173.00 166.55	169.07	94,726,125	2,661,750	2.89%	23,424,375 54,892,500	-57.33%
SUZLON	30-Mar-26	40.09	-0.33	-0.82%	41.15 39.96	40.55	311,660,325	2,409,675	0.78%	41,776,725 48,707,925	-14.23%
TATASTEEL	30-Mar-26	199.43	-1.47	-0.73%	202.60 197.41	200.36	201,256,000	2,123,000	1.07%	43,241,000 71,560,500	-39.57%
AXISBANK	30-Mar-26	1,321.50	-34.60	-2.55%	1,349.00 1,318.80	1,330.99	64,673,750	1,956,250	3.12%	10,637,500 8,468,750	25.61%
IDFCFIRSTB	28-Apr-26	70.82	-0.39	-0.55%	71.92 70.55	71.25	33,232,325	1,882,825	6.01%	5,565,000 5,806,150	-4.15%
JIOFIN	30-Mar-26	240.20	-3.90	-1.60%	244.05 239.25	241.62	163,003,050	1,861,200	1.16%	12,610,100 17,065,700	-26.11%
ASHOKLEY	30-Mar-26	195.05	-8.16	-4.02%	201.50 194.60	197.90	148,545,000	1,620,000	1.10%	33,415,000 24,375,000	37.09%
ANGELONE	30-Mar-26	218.71	-5.92	-2.64%	230.51 217.69	222.62	31,507,500	1,572,500	5.25%	15,177,500 10,145,000	49.61%
HDFCBANK	30-Mar-26	862.70	-19.50	-2.21%	876.95 860.05	868.51	296,837,750	1,510,850	0.51%	30,775,800 34,960,750	-11.97%
BHARTIARTL	30-Mar-26	1,879.80	-34.70	-1.81%	1,908.20 1,874.30	1,888.13	58,376,075	1,375,125	2.41%	4,663,550 6,132,250	-23.95%
BANKINDIA	30-Mar-26	160.20	-4.76	-2.89%	164.90 159.76	162.74	53,612,000	1,258,400	2.40%	11,549,200 14,762,800	-21.77%
IDEA	26-May-26	10.21	-0.19	-1.83%	10.55 10.20	10.39	29,876,550	1,215,075	4.24%	7,933,725 15,367,125	-48.37%
ICICIBANK	28-Apr-26	1,328.00	-41.00	-2.99%	1,359.00 1,324.10	1,335.59	2,576,000	1,127,700	77.86%	1,909,600 553,700	244.88%
MANAPPURAM	30-Mar-26	264.25	-4.35	-1.62%	271.40 262.50	266.56	51,810,000	1,119,000	2.21%	7,107,000 6,003,000	18.39%
PNB	28-Apr-26	120.00	-3.76	-3.04%	123.57 119.98	121.70	13,168,000	1,016,000	8.36%	4,160,000 4,616,000	-9.88%
AMBUJACEM	30-Mar-26	467.30	-15.05	-3.12%	482.45 466.35	473.37	51,010,050	996,450	1.99%	3,975,300 4,338,600	-8.37%
ASHOKLEY	28-Apr-26	194.50	-7.31	-3.62%	200.45 193.78	197.32	5,040,000	955,000	23.38%	2,460,000 2,630,000	-6.46%
SUZLON	28-Apr-26	40.44	-0.23	-0.57%	41.41 40.21	40.83	16,398,425	947,625	6.13%	4,990,825 5,252,550	-4.98%
TCS	30-Mar-26	2,572.80	-16.70	-0.64%	2,630.80 2,563.50	2,598.70	25,234,475	918,750	3.78%	4,553,500 3,232,600	40.86%
AUBANK	30-Mar-26	966.60	-8.30	-0.85%	982.50 963.60	973.22	22,933,000	820,000	3.71%	3,858,000 4,668,000	-17.35%
ITC	28-Apr-26	313.00	-1.85	-0.59%	315.25 312.45	313.52	10,300,800	792,000	8.33%	1,497,600 1,585,600	-5.55%
KOTAKBANK	28-Apr-26	404.75	-7.35	-1.78%	411.00 403.25	406.77	3,372,000	740,000	28.12%	1,310,000 920,000	42.39%
BANDHANBNK	30-Mar-26	183.20	-2.36	-1.27%	186.43 182.33	184.49	88,304,400	723,600	0.83%	18,669,600 25,416,000	-26.54%
INDUSINDBK	30-Mar-26	916.15	-24.30	-2.58%	946.00 914.15	932.47	35,116,200	723,100	2.10%	6,245,400 5,616,800	11.19%
SHRIRAMFIN	30-Mar-26	1,016.10	-25.10	-2.41%	1,055.00 1,006.00	1,027.92	34,823,250	683,100	2.00%	8,936,400 6,895,350	29.60%
INDUSINDBK	28-Apr-26	923.20	-23.45	-2.48%	952.20 920.90	939.81	1,982,400	639,100	47.58%	855,400 380,800	124.63%
IRFC	28-Apr-26	97.53	-0.63	-0.64%	102.06 97.44	99.63	10,455,000	637,500	6.49%	3,183,250 2,329,000	36.68%
ITC	30-Mar-26	311.10	-1.80	-0.58%	313.20 310.25	311.48	158,206,400	620,800	0.39%	12,164,800 13,315,200	-8.64%
CANBK	28-Apr-26	147.65	-2.49	-1.66%	150.79 147.16	149.04	7,890,750	540,000	7.35%	2,706,750 4,664,250	-41.97%
JIOFIN	28-Apr-26	241.85	-3.80	-1.55%	245.60 240.60	243.29	11,280,000	524,050	4.87%	1,633,250 3,912,750	-58.26%
GMRAIRPORT	30-Mar-26	95.45	-2.88	-2.93%	99.75 95.25	96.96	144,277,875	516,150	0.36%	19,013,850 21,573,675	-11.87%
YESBANK	26-May-26	20.45	-0.12	-0.58%	20.86 20.45	20.73	15,394,500	497,600	3.34%	1,212,900 1,648,300	-26.42%
PFC	28-Apr-26	408.75	-8.25	-1.98%	428.30 408.00	418.86	7,692,100	475,800	6.59%	1,739,400 822,900	111.37%
FEDERALBNK	28-Apr-26	289.10	-3.50	-1.20%	293.40 288.75	291.55	2,015,000	460,000	29.58%	995,000 965,000	3.11%
COALINDIA	30-Mar-26	442.00	-8.50	-1.89%	453.00 439.60	444.70	41,729,850	413,100	1.00%	12,357,900 28,421,550	-56.52%
ASTRAL	30-Mar-26	1,637.30	-18.30	-1.11%	1,690.00 1,632.00	1,661.17	9,071,625	409,275	4.72%	2,085,475 1,252,900	66.45%
GMRAIRPORT	28-Apr-26	96.16	-2.85	-2.88%	100.20 95.90	97.75	2,992,275	404,550	15.63%	1,667,025 1,116,000	49.38%
LODHA	30-Mar-26	890.80	-30.05	-3.26%	923.40 889.25	903.60	9,743,400	388,800	4.16%	1,356,300 1,751,400	-22.56%
BANKBARODA	28-Apr-26	296.20	-9.15	-3.00%	302.10 296.20	299.49	8,309,925	386,100	4.87%	1,480,050 3,199,950	-53.75%
TCS	28-Apr-26	2,586.40	-13.50	-0.52%	2,640.90 2,577.70	2,604.46	2,975,875	368,725	14.14%	603,225 247,450	143.78%
PAYTM	30-Mar-26	1,042.00	-15.40	-1.46%	1,065.30 1,039.40	1,051.19	21,947,200	355,975	1.65%	2,650,600 4,440,625	-40.31%
TCS	26-May-26	2,589.00	-14.70	-0.56%	2,641.60 2,583.70	2,604.56	1,558,375	348,425	28.80%	402,325 67,550	495.60%
BANKINDIA	28-Apr-26	161.05	-4.88	-2.94%	165.95 160.99	163.76	1,778,400	348,400	24.36%	842,400 717,600	17.39%
PNB	26-May-26	121.01	-2.98	-2.40%	124.32 120.90	123.01	4,288,000	336,000	8.50%	1,672,000 1,752,000	-4.57%
ANGELONE	28-Apr-26	219.67	-5.86	-2.60%	230.79 218.40	222.58	4,322,500	327,500	8.20%	1,357,500 617,500	119.84%
UNIONBANK	28-Apr-26	189.75	-3.09	-1.60%	194.51 189.01	191.92	4,920,600	327,450	7.13%	1,840,800 2,345,250	-21.51%
INDUSTOWER	30-Mar-26	452.35	-1.25	-0.28%	458.95 449.65	454.49	70,784,600	319,600	0.45%	5,582,800 7,473,200	-25.30%
HINDZINC	30-Mar-26	588.60	-8.00	-1.34%	597.50 586.70	592.29	33,398,400	316,050	0.96%	4,907,350 7,543,550	-34.95%
ADANIGREEN	30-Mar-26	867.30	-21.10	-2.38%	897.05 858.50	875.53	21,889,200	315,000	1.46%	2,662,200 3,046,200	-12.61%
PGEL	30-Mar-26	611.75	-5.20	-0.84%	622.95 607.45	614.55	11,981,400	295,450	2.53%	2,533,650 4,629,350	-45.27%
TMPV	28-Apr-26	354.50	-4.30	-1.20%	357.95 353.10	355.29	3,666,400	291,200	8.63%	1,153,600 1,836,800	-37.20%
IREDA	28-Apr-26	115.30	-0.09	-0.08%	119.88 114.49	117.29	6,461,850	276,000	4.46%	1,938,900 1,428,300	35.75%
TATASTEEL	28-Apr-26	200.61	-1.70	-0.84%	203.80 198.78	202.71	15,592,500	264,000	1.72%	16,945,500 5,544,000	205.65%
DELHIVERY	30-Mar-26	425.05	-3.90	-0.91%	431.45 421.70	426.93	23,480,700	259,375	1.12%	2,402,850 3,330,375	-27.85%
IDFCFIRSTB	26-May-26	71.02	-0.58	-0.81%	72.15 70.99	71.60	6,427,575	250,425	4.05%	983,150 1,465,450	-32.91%
HDFCLIFE	30-Mar-26	671.00	-15.35	-2.24%	682.15 669.90	674.36	35,868,800	249,700	0.70%	3,370,400 6,044,500	-44.24%
CROMPTON	30-Mar-26	249.10	-1.65	-0.66%	252.25 247.80	249.69	47,712,600	244,800	0.52%	2,352,600 3,945,600	-40.37%
NIFTY	30-Mar-26	24,560.20	-294.10	-1.18%	24,777.00 24,500.00	24,653.50	15,707,705	242,970	1.57%	5,861,440 7,632,560	-23.20%
RBLBANK	30-Mar-26	303.65	-8.00	-2.57%	312.00 303.30	306.82	62,639,575	238,125	0.38%	8,013,700 14,893,925	-46.19%
DABUR	30-Mar-26	480.15	-9.55	-1.95%	488.65 478.75	482.86	25,003,750	236,250	0.95%	1,661,250 2,751,250	-39.62%
FORTIS	30-Mar-26	897.65	-25.05	-2.71%	931.70 893.65	911.69	11,364,600	235,600	2.12%	1,864,650 891,250	109.22%
LAURUSLABS	30-Mar-26	1,032.80	-17.40	-1.66%	1,055.30 1,026.10	1,039.82	18,552,100	231,200	1.26%	1,930,350 2,731,050	-29.32%
LTF	28-Apr-26	270.30	-4.50	-1.64%	276.10 269.45	272.72	3,467,250	229,500	7.09%	794,250 1,372,500	-42.13%
NAUKRI	30-Mar-26	984.30	-32.50	-3.20%	1,026.30 981.00	996.46	11,238,000	226,875	2.06%	1,727,250 1,508,250	14.52%
ASHOKLEY	26-May-26	194.20	-6.80	-3.38%	199.50 193.60	196.36	525,000	205,000	64.06%	400,000 240,000	66.67%
INOXWIND	28-Apr-26	84.62	-2.46	-2.82%	88.99 84.25	86.74	4,193,475	203,775	5.11%	1,254,825 1,547,975	-18.94%
OBEROIRLTY	30-Mar-26	1,464.80	-10.30	-0.70%	1,487.10 1,455.70	1,468.64	6,443,150	203,350	3.26%	780,500 1,078,700	-27.64%
SUZLON	26-May-26	40.61	-0.18	-0.44%	41.69 40.54	41.08	3,230,950	198,550	6.55%	911,525 1,335,700	-31.76%
JIOFIN	26-May-26	242.85	-4.15	-1.68%	246.60 242.15	244.60	1,163,250	197,400	20.44%	326,650 526,400	-37.95%
BANKNIFTY	30-Mar-26	58,020.00	-1,355.20	-2.28%	59,077.20 57,950.20	58,525.20	2,146,950	196,530	10.08%	1,201,740 1,236,330	-2.80%
GODREJPROP	30-Mar-26	1,671.00	-74.50	-4.27%	1,738.00 1,661.20	1,687.99	7,880,675	196,350	2.56%	1,793,000 1,890,625	-5.16%
HDFCBANK	26-May-26	868.00	-18.80	-2.12%	886.15 865.95	873.61	957,000	191,400	25.00%	318,450 207,900	53.17%
AMBUJACEM	28-Apr-26	469.50	-15.55	-3.21%	484.35 468.50	477.09	1,554,000	181,650	13.24%	394,800 349,650	12.91%
ASTRAL	28-Apr-26	1,619.30	-20.70	-1.26%	1,672.00 1,609.60	1,640.39	562,700	172,550	44.23%	365,500 270,300	35.22%
ASIANPAINT	30-Mar-26	2,283.00	-15.80	-0.69%	2,317.30 2,262.00	2,295.07	12,716,000	171,750	1.37%	1,636,000 1,303,000	25.56%
POLICYBZR	28-Apr-26	1,443.70	-44.50	-2.99%	1,475.00 1,422.10	1,441.30	268,800	167,650	165.74%	269,150 37,100	625.47%
INDHOTEL	30-Mar-26	624.20	-8.50	-1.34%	632.70 621.30	626.10	21,663,000	160,000	0.74%	2,749,000 5,357,000	-48.68%
LICHSGFIN	28-Apr-26	517.60	-9.55	-1.81%	530.00 516.60	521.99	4,270,000	159,000	3.87%	247,000 6,886,000	-96.41%
CDSL	28-Apr-26	1,224.00	-18.10	-1.46%	1,249.70 1,220.40	1,229.28	1,135,725	149,625	15.17%	247,475 204,725	20.88%
AXISBANK	28-Apr-26	1,329.40	-35.50	-2.60%	1,358.30 1,327.10	1,337.86	815,000	142,500	21.19%	588,125 316,875	85.60%
NHPC	28-Apr-26	74.73	-0.36	-0.48%	75.73 74.64	75.29	2,803,200	140,800	5.29%	531,200 793,600	-33.06%
LAURUSLABS	28-Apr-26	1,038.00	-20.70	-1.96%	1,062.00 1,034.00	1,046.59	1,066,750	140,250	15.14%	361,250 402,050	-10.15%
SBIN	28-Apr-26	1,150.60	-31.40	-2.66%	1,180.50 1,150.10	1,163.97	2,520,750	134,250	5.63%	1,539,750 1,434,000	7.37%
RECLTD	28-Apr-26	339.90	-4.40	-1.28%	352.80 339.65	343.24	5,817,000	133,000	2.34%	2,851,800 1,720,600	65.74%
POLICYBZR	30-Mar-26	1,434.60	-44.20	-2.99%	1,470.20 1,412.60	1,434.60	8,444,100	131,250	1.58%	2,994,950 1,352,750	121.40%
BANDHANBNK	28-Apr-26	184.00	-2.72	-1.46%	187.52 183.71	185.90	2,451,600	129,600	5.58%	694,800 864,000	-19.58%
NYKAA	28-Apr-26	255.50	-6.70	-2.56%	264.40 254.45	258.99	643,750	128,125	24.85%	425,000 243,750	74.36%
NIFTY	28-Apr-26	24,720.00	-290.00	-1.16%	24,950.90 24,660.00	24,811.25	1,749,865	126,945	7.82%	581,490 614,120	-5.31%
PNBHOUSING	30-Mar-26	775.95	-19.40	-2.44%	802.55 772.65	787.47	13,072,800	124,800	0.96%	1,754,350 1,695,200	3.49%
ICICIBANK	26-May-26	1,336.20	-39.40	-2.86%	1,358.00 1,331.90	1,343.48	329,700	121,100	58.05%	214,200 63,700	236.26%
BAJAJFINSV	30-Mar-26	1,870.30	-47.60	-2.48%	1,912.80 1,867.10	1,880.84	12,440,000	120,500	0.98%	1,415,500 1,825,250	-22.45%
HUDCO	28-Apr-26	176.94	-2.98	-1.66%	183.72 176.70	179.48	1,465,200	119,325	8.87%	493,950 274,725	79.80%
DLF	28-Apr-26	582.50	-9.00	-1.52%	590.50 580.00	584.07	2,757,975	117,150	4.44%	282,975 447,975	-36.83%
IOC	26-May-26	168.99	-3.45	-2.00%	173.82 168.50	170.64	877,500	112,125	14.65%	316,875 828,750	-61.76%
ADANIENT	28-Apr-26	2,045.10	-55.40	-2.64%	2,094.90 2,041.70	2,073.08	1,534,494	108,459	7.61%	1,586,097 195,288	712.18%
BHARTIARTL	28-Apr-26	1,890.80	-35.50	-1.84%	1,915.00 1,887.00	1,900.82	2,590,650	105,925	4.26%	275,975 457,425	-39.67%
BPCL	28-Apr-26	355.00	-8.30	-2.28%	363.45 353.75	357.16	580,650	104,675	21.99%	464,125 582,625	-20.34%
INDIGO	30-Mar-26	4,396.00	-124.10	-2.75%	4,472.70 4,382.70	4,422.68	8,491,650	104,250	1.24%	2,463,750 3,892,200	-36.70%
AUBANK	28-Apr-26	972.10	-7.05	-0.72%	986.90 969.10	978.16	435,000	104,000	31.42%	255,000 213,000	19.72%
PPLPHARMA	30-Mar-26	152.48	-1.45	-0.94%	155.20 151.82	152.99	16,311,750	102,375	0.63%	1,283,625 2,005,500	-35.99%
NBCC	28-Apr-26	86.55	-1.16	-1.32%	89.18 86.27	87.91	2,522,000	97,500	4.02%	851,500 968,500	-12.08%
BAJFINANCE	28-Apr-26	960.60	-9.65	-0.99%	970.00 954.00	960.60	1,583,250	96,750	6.51%	781,500 343,500	127.51%
JUBLFOOD	28-Apr-26	487.90	-7.30	-1.47%	497.05 485.05	488.99	1,595,000	96,250	6.42%	288,750 371,250	-22.22%
EXIDEIND	30-Mar-26	316.90	-4.05	-1.26%	324.40 316.05	319.45	28,411,200	95,400	0.34%	1,645,200 2,781,000	-40.84%
SBICARD	28-Apr-26	711.65	-9.30	-1.29%	723.95 709.65	718.09	1,846,400	92,800	5.29%	216,800 332,800	-34.86%
HDFCAMC	30-Mar-26	2,518.10	-52.00	-2.02%	2,597.10 2,504.90	2,532.06	5,160,000	90,300	1.78%	911,400 813,000	12.10%
NUVAMA	30-Mar-26	1,217.50	-14.30	-1.16%	1,254.80 1,210.00	1,227.68	2,035,000	87,000	4.47%	467,500 727,500	-35.74%
MAXHEALTH	30-Mar-26	1,045.00	-18.00	-1.69%	1,057.20 1,033.40	1,042.64	13,339,725	86,625	0.65%	1,946,175 1,807,050	7.70%
ITC	26-May-26	314.50	-1.85	-0.58%	316.30 314.00	315.10	969,600	83,200	9.39%	153,600 281,600	-45.45%
DABUR	28-Apr-26	483.35	-9.60	-1.95%	490.45 482.75	487.17	465,000	82,500	21.57%	178,750 185,000	-3.38%
GAIL	26-May-26	157.60	-1.45	-0.91%	160.00 156.50	158.03	441,000	78,750	21.74%	289,800 229,950	26.03%
TATASTEEL	26-May-26	201.69	-1.67	-0.82%	204.60 200.00	203.09	10,455,500	77,000	0.74%	1,694,000 1,188,000	42.59%
EXIDEIND	28-Apr-26	318.80	-4.20	-1.30%	326.05 318.35	321.87	1,303,200	75,600	6.16%	216,000 334,800	-35.48%
INDIANB	30-Mar-26	941.00	-9.65	-1.02%	954.40 935.00	944.14	7,161,000	74,000	1.04%	1,832,000 3,340,000	-45.15%
BANKBARODA	26-May-26	298.00	-9.55	-3.11%	303.60 298.00	301.66	6,774,300	73,125	1.09%	1,553,175 2,430,675	-36.10%
KALYANKJIL	30-Mar-26	397.90	-2.90	-0.72%	402.75 394.70	398.41	24,989,900	69,325	0.28%	1,734,300 3,682,450	-52.90%
MFSL	30-Mar-26	1,711.50	-41.80	-2.38%	1,753.60 1,700.60	1,715.82	8,674,800	69,200	0.80%	1,307,600 1,017,600	28.50%
MOTHERSON	26-May-26	124.20	-3.84	-3.00%	127.05 123.90	125.20	928,650	67,650	7.86%	129,150 289,050	-55.32%
MIDCPNIFTY	30-Mar-26	13,194.00	-104.85	-0.79%	13,327.55 13,145.45	13,238.34	2,542,440	67,200	2.71%	690,600 861,720	-19.86%
UNIONBANK	26-May-26	190.22	-3.47	-1.79%	195.10 190.10	191.89	2,398,350	66,375	2.85%	349,575 9,230,550	-96.21%
KAYNES	30-Mar-26	3,776.40	-50.30	-1.31%	3,866.00 3,743.20	3,803.10	3,646,000	63,300	1.77%	743,400 1,274,800	-41.68%
PIDILITIND	30-Mar-26	1,436.90	-9.70	-0.67%	1,454.90 1,430.30	1,443.08	7,839,500	63,000	0.81%	817,500 1,038,500	-21.28%
GMRAIRPORT	26-May-26	97.00	-2.09	-2.11%	100.50 97.00	97.82	690,525	62,775	10.00%	230,175 432,450	-46.77%
SYNGENE	30-Mar-26	400.30	-5.50	-1.36%	409.40 399.00	402.68	8,899,000	61,000	0.69%	995,000 889,000	11.92%
CANBK	26-May-26	148.24	-2.41	-1.60%	151.21 148.05	149.53	1,343,250	60,750	4.74%	297,000 1,100,250	-73.01%
HDFCLIFE	28-Apr-26	676.60	-13.95	-2.02%	686.00 675.00	679.40	583,000	60,500	11.58%	188,100 335,500	-43.93%
SHRIRAMFIN	28-Apr-26	1,021.00	-27.00	-2.58%	1,061.00 1,012.80	1,033.69	577,500	58,575	11.29%	355,575 306,900	15.86%
KOTAKBANK	26-May-26	407.45	-6.75	-1.63%	411.00 405.70	407.47	372,000	58,000	18.47%	86,000 50,000	72.00%
NAUKRI	28-Apr-26	987.60	-30.10	-2.96%	1,026.40 985.60	996.89	243,000	56,625	30.38%	186,000 54,000	244.44%
PAYTM	28-Apr-26	1,052.00	-13.20	-1.24%	1,071.60 1,046.70	1,054.75	345,825	55,100	18.95%	134,125 144,275	-7.04%
LICHSGFIN	30-Mar-26	514.90	-8.75	-1.67%	527.20 512.55	519.13	27,945,000	54,000	0.19%	1,771,000 3,094,000	-42.76%
NBCC	26-May-26	86.94	-1.37	-1.55%	89.70 86.94	88.82	663,000	52,000	8.51%	65,000 416,000	-84.38%
LTF	26-May-26	271.20	-3.25	-1.18%	277.50 270.00	274.24	339,750	51,750	17.97%	119,250 195,750	-39.08%
INDUSTOWER	28-Apr-26	455.65	-0.45	-0.10%	461.50 453.65	457.23	948,600	51,000	5.68%	173,400 190,400	-8.93%
MPHASIS	30-Mar-26	2,225.00	-17.40	-0.78%	2,294.60 2,218.00	2,251.49	5,404,300	50,600	0.95%	549,450 850,025	-35.36%
HINDZINC	28-Apr-26	593.15	-7.50	-1.25%	600.75 591.00	596.39	2,280,950	50,225	2.25%	330,750 393,225	-15.89%
TATAELXSI	30-Mar-26	4,312.70	-67.30	-1.54%	4,481.00 4,303.10	4,370.69	1,635,400	50,200	3.17%	350,000 293,500	19.25%
PFC	26-May-26	411.15	-7.80	-1.86%	430.00 410.05	420.79	1,826,500	49,400	2.78%	452,400 241,800	87.10%
BAJAJFINSV	28-Apr-26	1,882.00	-47.40	-2.46%	1,924.80 1,880.00	1,895.97	182,750	48,750	36.38%	87,000 103,750	-16.14%
OBEROIRLTY	28-Apr-26	1,448.70	-11.20	-0.77%	1,471.90 1,442.30	1,461.32	160,300	48,300	43.13%	88,200 82,950	6.33%
MANAPPURAM	28-Apr-26	265.05	-5.10	-1.89%	272.80 264.70	268.38	687,000	48,000	7.51%	336,000 393,000	-14.50%
BANKNIFTY	28-Apr-26	58,392.00	-1,348.40	-2.26%	59,468.40 58,312.20	58,880.65	401,100	47,280	13.36%	252,240 141,600	78.14%
LT	30-Mar-26	3,953.00	-86.90	-2.15%	4,014.00 3,941.10	3,963.62	13,229,650	46,900	0.36%	2,912,700 6,069,350	-52.01%
ADANIGREEN	28-Apr-26	871.85	-22.35	-2.50%	901.35 865.80	881.15	548,400	45,000	8.94%	192,600 327,600	-41.21%
SBIN	26-May-26	1,145.00	-31.00	-2.64%	1,173.40 1,145.00	1,157.25	393,000	45,000	12.93%	179,250 330,000	-45.68%
DALBHARAT	30-Mar-26	1,907.50	-25.10	-1.30%	1,937.90 1,897.30	1,913.00	2,116,725	44,850	2.16%	318,500 297,375	7.10%
RBLBANK	28-Apr-26	306.40	-7.05	-2.25%	312.45 305.35	307.69	1,057,275	44,450	4.39%	476,250 533,400	-10.71%
INDHOTEL	28-Apr-26	628.75	-7.80	-1.23%	636.25 625.20	630.12	755,000	44,000	6.19%	218,000 331,000	-34.14%
JINDALSTEL	30-Mar-26	1,185.50	-3.50	-0.29%	1,199.70 1,179.00	1,189.13	10,007,500	43,750	0.44%	1,305,625 2,690,625	-51.48%
NIFTY	26-May-26	24,831.00	-287.50	-1.14%	25,039.00 24,772.50	24,919.13	821,860	40,040	5.12%	210,080 416,195	-49.52%
PPLPHARMA	28-Apr-26	151.63	-1.43	-0.93%	153.63 151.33	152.32	1,477,875	39,375	2.74%	236,250 590,625	-60.00%
PATANJALI	30-Mar-26	500.00	-1.40	-0.28%	505.05 499.30	501.50	37,699,200	38,700	0.10%	1,932,300 2,419,200	-20.13%
TATAELXSI	28-Apr-26	4,322.60	-55.90	-1.28%	4,471.00 4,304.60	4,341.02	129,000	38,700	42.86%	64,200 39,200	63.78%
KPITTECH	28-Apr-26	705.70	-19.10	-2.64%	746.10 703.50	721.37	525,725	38,675	7.94%	155,975 124,950	24.83%
INDUSINDBK	26-May-26	927.60	-24.10	-2.53%	956.35 925.65	934.50	175,000	37,800	27.55%	47,600 23,100	106.06%
TATAPOWER	26-May-26	381.45	-1.75	-0.46%	390.95 381.00	385.01	203,000	37,700	22.81%	123,250 69,600	77.08%
LT	28-Apr-26	3,981.00	-81.70	-2.01%	4,020.50 3,969.00	3,988.66	376,250	35,875	10.54%	127,575 252,525	-49.48%
TITAN	30-Mar-26	4,246.90	-41.40	-0.97%	4,314.60 4,242.90	4,279.97	9,707,075	34,825	0.36%	618,450 925,400	-33.17%
LODHA	28-Apr-26	898.00	-29.35	-3.16%	929.00 896.50	908.52	216,900	34,650	19.01%	144,450 83,700	72.58%
HINDPETRO	28-Apr-26	408.00	-11.45	-2.73%	420.85 404.70	413.29	974,025	34,425	3.66%	569,025 1,441,800	-60.53%
LICI	28-Apr-26	826.35	-11.65	-1.39%	838.25 824.60	829.55	786,800	33,600	4.46%	109,900 154,000	-28.64%
BANDHANBNK	26-May-26	184.80	-2.97	-1.58%	187.07 184.80	185.67	529,200	32,400	6.52%	108,000 97,200	11.11%
INOXWIND	26-May-26	84.84	-2.62	-3.00%	89.40 84.84	87.13	479,050	32,175	7.20%	103,675 117,975	-12.12%
ADANIENT	30-Mar-26	2,043.10	-53.10	-2.53%	2,090.50 2,035.30	2,063.35	16,233,933	32,136	0.20%	1,607,109 2,118,195	-24.13%
WAAREEENER	28-Apr-26	2,657.70	-12.50	-0.47%	2,710.00 2,612.60	2,676.78	446,600	31,500	7.59%	82,775 92,925	-10.92%
ABCAPITAL	28-Apr-26	329.90	-0.90	-0.27%	334.20 327.10	331.38	784,300	31,000	4.12%	241,800 331,700	-27.10%
HINDUNILVR	28-Apr-26	2,248.00	-30.90	-1.36%	2,268.00 2,240.00	2,252.69	287,400	30,900	12.05%	77,400 125,700	-38.42%
FEDERALBNK	26-May-26	288.80	-5.20	-1.77%	293.90 288.80	291.45	295,000	30,000	11.32%	65,000 160,000	-59.38%
NUVAMA	28-Apr-26	1,210.70	-17.00	-1.38%	1,252.20 1,210.70	1,220.80	152,500	30,000	24.49%	51,000 92,500	-44.86%
VOLTAS	28-Apr-26	1,475.00	-9.30	-0.63%	1,485.30 1,455.90	1,470.60	316,875	30,000	10.46%	156,000 182,625	-14.58%
IRFC	26-May-26	97.71	-0.47	-0.48%	102.04 97.71	100.19	1,508,750	29,750	2.01%	709,750 548,250	29.46%
AMBUJACEM	26-May-26	472.55	-14.55	-2.99%	487.55 472.30	480.92	200,550	29,400	17.18%	46,200 36,750	25.71%
CROMPTON	28-Apr-26	250.30	-2.20	-0.87%	253.60 249.55	251.33	819,000	28,800	3.64%	99,000 198,000	-50.00%
COALINDIA	28-Apr-26	445.10	-8.20	-1.81%	453.20 441.60	447.68	5,053,050	28,350	0.56%	780,300 1,669,950	-53.27%
GAIL	28-Apr-26	156.69	-1.18	-0.75%	158.90 155.10	156.95	5,162,850	28,350	0.55%	793,800 1,836,450	-56.78%
DELHIVERY	28-Apr-26	426.40	-5.50	-1.27%	433.75 425.00	429.70	298,800	26,975	9.92%	136,950 207,500	-34.00%
CHOLAFIN	28-Apr-26	1,639.00	-48.40	-2.87%	1,688.00 1,636.00	1,660.75	113,125	26,250	30.22%	77,500 58,125	33.33%
PNBHOUSING	28-Apr-26	779.45	-21.55	-2.69%	806.00 777.90	789.56	226,850	26,000	12.94%	66,300 67,600	-1.92%
MUTHOOTFIN	30-Mar-26	3,250.00	-68.50	-2.06%	3,332.00 3,235.30	3,276.14	4,127,475	25,850	0.63%	958,100 1,580,700	-39.39%
HEROMOTOCO	30-Mar-26	5,544.00	-56.50	-1.01%	5,577.00 5,502.00	5,534.78	3,406,050	25,350	0.75%	477,900 607,500	-21.33%
INDIGO	28-Apr-26	4,430.30	-118.20	-2.60%	4,494.90 4,410.00	4,444.75	504,300	24,300	5.06%	115,800 189,600	-38.92%
BANKNIFTY	26-May-26	58,634.00	-1,320.20	-2.20%	59,589.00 58,560.00	59,149.38	267,780	23,700	9.71%	129,600 121,950	6.27%
EICHERMOT	30-Mar-26	7,652.50	-115.50	-1.49%	7,722.00 7,632.50	7,662.98	2,988,100	23,500	0.79%	394,500 453,600	-13.03%
POWERGRID	26-May-26	303.30	-0.75	-0.25%	305.80 303.30	305.10	218,500	22,800	11.65%	39,900 70,300	-43.24%
NATIONALUM	26-May-26	398.60	-2.45	-0.61%	404.40 391.50	398.95	4,646,250	22,500	0.49%	251,250 2,681,250	-90.63%
FORTIS	28-Apr-26	902.90	-26.40	-2.84%	937.55 898.80	913.90	173,600	22,475	14.87%	103,075 69,750	47.78%
BSE	28-Apr-26	2,763.00	-15.70	-0.57%	2,804.40 2,758.00	2,775.95	538,125	21,375	4.14%	218,250 373,125	-41.51%
KPITTECH	30-Mar-26	701.90	-19.30	-2.68%	745.00 699.20	719.53	6,156,125	21,250	0.35%	2,054,025 1,634,975	25.63%
CAMS	28-Apr-26	656.05	-3.10	-0.47%	667.85 650.00	656.97	354,000	21,000	6.31%	100,500 162,750	-38.25%
PETRONET	28-Apr-26	291.65	-2.50	-0.85%	298.50 290.05	294.92	3,752,500	20,900	0.56%	883,500 1,400,300	-36.91%
TATAPOWER	28-Apr-26	379.25	-1.75	-0.46%	388.95 378.25	384.53	1,603,700	20,300	1.28%	477,050 471,250	1.23%
JUBLFOOD	26-May-26	485.00	-6.85	-1.39%	490.05 485.00	486.84	195,000	20,000	11.43%	26,250 41,250	-36.36%
ASIANPAINT	28-Apr-26	2,298.60	-12.20	-0.53%	2,330.10 2,280.80	2,306.78	232,000	19,000	8.92%	74,750 47,500	57.37%
MCX	28-Apr-26	2,563.30	-13.30	-0.52%	2,610.00 2,548.00	2,574.73	512,500	18,750	3.80%	211,250 338,750	-37.64%
ANGELONE	26-May-26	220.00	-6.20	-2.74%	228.70 220.00	223.88	2,825,000	17,500	0.62%	95,000 360,000	-73.61%
ADANIGREEN	26-May-26	879.05	-20.85	-2.32%	903.80 869.60	886.99	67,800	16,800	32.94%	28,800 10,800	166.67%
DRREDDY	28-Apr-26	1,317.00	-8.80	-0.66%	1,325.80 1,307.30	1,317.26	193,125	16,250	9.19%	56,250 97,500	-42.31%
DIXON	30-Mar-26	10,075.00	-161.00	-1.57%	10,322.00 10,030.00	10,173.97	2,488,350	15,750	0.64%	389,600 565,550	-31.11%
WAAREEENER	30-Mar-26	2,640.40	-18.40	-0.69%	2,700.00 2,629.50	2,664.82	3,673,950	15,400	0.42%	648,900 1,076,075	-39.70%
PGEL	28-Apr-26	612.05	-7.05	-1.14%	625.65 611.40	617.33	151,050	15,200	11.19%	76,000 175,750	-56.76%
DABUR	26-May-26	486.50	-9.50	-1.92%	493.20 486.00	489.18	78,750	15,000	23.53%	36,250 40,000	-9.38%
TRENT	28-Apr-26	3,758.50	-62.30	-1.63%	3,862.30 3,750.00	3,806.22	212,200	15,000	7.61%	31,300 29,300	6.83%
ULTRACEMCO	30-Mar-26	12,032.00	-271.00	-2.20%	12,218.00 11,987.00	12,102.06	2,030,350	14,400	0.71%	280,250 407,450	-31.22%
CHOLAFIN	30-Mar-26	1,628.00	-51.20	-3.05%	1,680.40 1,625.50	1,645.70	15,951,875	13,750	0.09%	2,019,375 2,045,625	-1.28%
DIVISLAB	30-Mar-26	6,362.00	-30.50	-0.48%	6,449.00 6,339.00	6,404.38	2,726,800	13,500	0.50%	294,400 263,100	11.90%
HDFCAMC	28-Apr-26	2,534.60	-50.60	-1.96%	2,580.00 2,520.80	2,545.47	54,900	13,500	32.61%	42,900 42,900	0.00%
DIXON	28-Apr-26	10,130.00	-183.00	-1.77%	10,372.00 10,094.00	10,239.06	136,600	13,450	10.92%	40,550 42,300	-4.14%
LUPIN	28-Apr-26	2,355.60	-2.60	-0.11%	2,384.00 2,342.10	2,365.82	166,600	13,175	8.59%	59,925 134,725	-55.52%
CROMPTON	26-May-26	251.50	-2.05	-0.81%	252.75 251.05	251.37	124,200	12,600	11.29%	18,000 18,000	0.00%
RECLTD	26-May-26	342.10	-3.45	-1.00%	354.00 341.50	347.56	354,200	12,600	3.69%	137,200 233,800	-41.32%
MUTHOOTFIN	28-Apr-26	3,253.40	-66.70	-2.01%	3,336.70 3,241.10	3,275.64	160,050	12,375	8.38%	49,775 62,425	-20.26%
JSWSTEEL	28-Apr-26	1,243.10	-16.00	-1.27%	1,259.90 1,240.30	1,251.72	1,007,100	12,150	1.22%	54,675 963,225	-94.32%
KPITTECH	26-May-26	711.10	-19.05	-2.61%	750.00 708.00	722.76	39,525	11,900	43.08%	17,850 15,300	16.67%
TORNTPHARM	28-Apr-26	4,336.00	-39.00	-0.89%	4,390.20 4,307.90	4,344.38	35,750	11,500	47.42%	24,250 19,250	25.97%
LTIM	28-Apr-26	4,530.00	-40.00	-0.88%	4,669.00 4,515.00	4,571.51	87,000	11,250	14.85%	24,900 24,900	0.00%
LTM	28-Apr-26	4,300.00	-20.70	-0.48%	4,400.30 4,280.00	4,310.42	87,000	11,250	14.85%	34,950 20,850	67.63%
HINDZINC	26-May-26	595.00	-2.10	-0.35%	598.90 593.00	595.07	562,275	11,025	2.00%	22,050 41,650	-47.06%
BSE	26-May-26	2,771.70	-12.20	-0.44%	2,813.00 2,765.00	2,790.66	70,500	10,875	18.24%	45,375 64,875	-30.06%
SHREECEM	30-Mar-26	24,675.00	-500.00	-1.99%	25,140.00 24,545.00	24,870.99	343,475	10,775	3.24%	42,650 56,700	-24.78%
BANKINDIA	26-May-26	162.15	-4.64	-2.78%	166.12 162.15	164.47	218,400	10,400	5.00%	72,800 135,200	-46.15%
360ONE	30-Mar-26	1,069.20	-13.80	-1.27%	1,089.00 1,064.00	1,074.92	3,046,500	10,000	0.33%	428,500 482,000	-11.10%
LTIM	30-Mar-26	4,532.00	-43.50	-0.95%	4,675.00 4,506.50	4,569.45	3,201,300	9,750	0.31%	750,450 750,450	0.00%
LTM	30-Mar-26	4,297.50	-19.30	-0.45%	4,399.00 4,260.10	4,323.85	3,201,300	9,750	0.31%	394,350 375,600	4.99%
GODREJPROP	28-Apr-26	1,686.00	-69.20	-3.94%	1,744.10 1,672.80	1,695.72	135,850	9,625	7.63%	76,450 71,225	7.34%
TITAN	28-Apr-26	4,279.40	-34.70	-0.80%	4,333.00 4,271.90	4,309.24	112,525	9,625	9.35%	29,400 29,050	1.20%
RBLBANK	26-May-26	308.00	-8.00	-2.53%	309.90 308.00	308.95	95,250	9,525	11.11%	12,700 22,225	-42.86%
AXISBANK	26-May-26	1,335.40	-31.80	-2.33%	1,356.40 1,334.90	1,343.14	72,500	9,375	14.85%	29,375 33,125	-11.32%
SHRIRAMFIN	26-May-26	1,027.00	-24.60	-2.34%	1,065.00 1,018.00	1,038.31	142,725	9,075	6.79%	58,575 49,500	18.33%
BHARTIARTL	26-May-26	1,895.50	-42.80	-2.21%	1,921.90 1,892.20	1,907.47	133,000	9,025	7.28%	39,900 20,900	90.91%
OFSS	30-Mar-26	6,734.50	-54.50	-0.80%	6,919.50 6,696.00	6,776.96	1,457,625	8,850	0.61%	226,200 164,700	37.34%
CONCOR	28-Apr-26	483.40	-0.05	-0.01%	492.35 482.35	488.70	1,102,500	8,750	0.80%	113,750 323,750	-64.86%
LAURUSLABS	26-May-26	1,040.00	-22.50	-2.12%	1,065.60 1,040.00	1,046.14	72,250	8,500	13.33%	21,250 17,850	19.05%
HINDUNILVR	26-May-26	2,261.70	-32.80	-1.43%	2,281.20 2,257.80	2,267.44	40,200	8,400	26.42%	13,800 19,200	-28.13%
TORNTPHARM	30-Mar-26	4,334.90	-37.40	-0.86%	4,392.90 4,303.20	4,341.82	2,818,250	8,250	0.29%	389,250 367,250	5.99%
PIDILITIND	28-Apr-26	1,438.20	-16.60	-1.14%	1,464.80 1,438.20	1,452.97	45,500	8,000	21.33%	15,500 20,500	-24.39%
PRESTIGE	28-Apr-26	1,360.40	-26.70	-1.92%	1,389.90 1,344.30	1,361.69	65,700	7,650	13.18%	38,250 21,150	80.85%
PETRONET	26-May-26	292.40	-2.85	-0.97%	299.95 291.90	296.57	106,400	7,600	7.69%	34,200 108,300	-68.42%
ADANIENT	26-May-26	2,056.00	-50.90	-2.42%	2,100.00 2,049.30	2,075.08	1,045,965	7,416	0.71%	74,469 77,559	-3.98%
EXIDEIND	26-May-26	321.00	-3.25	-1.00%	327.25 320.15	323.87	118,800	7,200	6.45%	30,600 41,400	-26.09%
MAXHEALTH	28-Apr-26	1,051.00	-18.30	-1.71%	1,056.90 1,041.00	1,048.91	146,475	6,825	4.89%	56,175 66,675	-15.75%
TORNTPOWER	28-Apr-26	1,485.50	-19.90	-1.32%	1,508.50 1,481.80	1,491.12	59,925	6,800	12.80%	28,050 25,500	10.00%
NAUKRI	26-May-26	1,002.00	-14.10	-1.39%	1,014.10 1,002.00	1,010.76	25,125	6,375	34.00%	11,625 4,875	138.46%
NYKAA	26-May-26	254.00	-4.50	-1.74%	261.50 254.00	258.83	28,125	6,250	28.57%	9,375 0	-
MANAPPURAM	26-May-26	267.00	-6.00	-2.20%	272.00 266.00	269.73	51,000	6,000	13.33%	39,000 33,000	18.18%
ASTRAL	26-May-26	1,609.10	-19.90	-1.22%	1,671.50 1,606.30	1,637.55	21,250	5,950	38.89%	12,325 14,875	-17.14%
BPCL	26-May-26	356.95	-6.85	-1.88%	362.00 356.45	358.98	82,950	5,925	7.69%	53,325 110,600	-51.79%
KALYANKJIL	26-May-26	401.95	-3.30	-0.81%	406.40 400.40	402.98	49,350	5,875	13.51%	17,625 21,150	-16.67%
ADANIPORTS	28-Apr-26	1,488.90	-21.70	-1.44%	1,506.70 1,483.00	1,495.06	556,700	5,700	1.03%	105,925 172,900	-38.74%
HEROMOTOCO	28-Apr-26	5,569.00	-62.50	-1.11%	5,600.00 5,540.50	5,563.61	57,300	5,550	10.72%	18,150 32,550	-44.24%
ICICIPRULI	28-Apr-26	619.40	-14.45	-2.28%	630.95 618.30	625.44	80,475	5,550	7.41%	36,075 25,900	39.29%
GODREJCP	28-Apr-26	1,127.20	-18.60	-1.62%	1,140.60 1,124.10	1,131.84	48,500	5,500	12.79%	21,000 29,500	-28.81%
LT	26-May-26	4,006.90	-70.40	-1.73%	4,044.60 3,992.50	4,010.16	70,175	5,425	8.38%	26,075 37,625	-30.70%
UPL	26-May-26	636.50	-1.60	-0.25%	640.00 636.50	637.06	48,780	5,420	12.50%	14,905 54,200	-72.50%
UPL	28-Apr-26	633.85	-0.80	-0.13%	639.30 632.70	636.80	960,695	5,420	0.57%	104,335 169,375	-38.40%
PNBHOUSING	26-May-26	783.90	-21.10	-2.62%	805.00 783.90	798.05	22,100	5,200	30.77%	6,500 1,300	400.00%
LICI	26-May-26	830.00	-12.90	-1.53%	843.00 830.00	835.03	46,900	4,900	11.67%	10,500 16,800	-37.50%
TMPV	26-May-26	356.25	-4.55	-1.26%	359.30 354.90	356.80	852,000	4,800	0.57%	353,600 509,600	-30.61%
FINNIFTY	30-Mar-26	26,804.10	-557.00	-2.04%	27,250.20 26,731.00	26,952.45	60,300	4,440	7.95%	40,380 34,260	17.86%
GODREJPROP	26-May-26	1,688.90	-69.20	-3.94%	1,742.40 1,688.90	1,707.21	23,375	4,400	23.19%	8,250 5,225	57.89%
JINDALSTEL	28-Apr-26	1,193.10	-2.70	-0.23%	1,204.00 1,190.00	1,197.16	110,000	4,375	4.14%	29,375 62,500	-53.00%
BAJAJFINSV	26-May-26	1,894.00	-47.80	-2.46%	1,925.20 1,891.40	1,908.18	39,750	4,250	11.97%	8,000 16,000	-50.00%
DLF	26-May-26	583.45	-10.15	-1.71%	593.75 583.45	588.12	193,050	4,125	2.18%	32,175 51,150	-37.10%
DIVISLAB	28-Apr-26	6,411.50	-18.00	-0.28%	6,492.00 6,385.00	6,436.31	20,500	4,100	25.00%	13,500 10,300	31.07%
BAJAJ-AUTO	28-Apr-26	9,810.00	-29.50	-0.30%	9,910.00 9,713.00	9,831.36	25,050	4,050	19.29%	12,675 10,575	19.86%
INDIANB	28-Apr-26	944.35	-9.60	-1.01%	957.30 941.70	950.13	126,000	4,000	3.28%	110,000 86,000	27.91%
INDHOTEL	26-May-26	635.60	-4.20	-0.66%	639.00 628.05	634.41	91,000	4,000	4.60%	20,000 57,000	-64.91%
MIDCPNIFTY	28-Apr-26	13,262.65	-96.00	-0.72%	13,377.55 13,220.00	13,301.04	76,200	3,840	5.31%	27,960 51,720	-45.94%
BAJFINANCE	26-May-26	965.40	-9.55	-0.98%	973.60 960.00	965.80	145,500	3,750	2.65%	26,250 58,500	-55.13%
APLAPOLLO	28-Apr-26	2,174.40	-7.70	-0.35%	2,205.20 2,156.00	2,176.65	42,000	3,500	9.09%	28,000 19,250	45.45%
SHREECEM	28-Apr-26	24,455.00	-535.00	-2.14%	24,900.00 24,355.00	24,677.79	17,900	3,500	24.31%	5,950 4,125	44.24%
POLYCAB	28-Apr-26	8,615.00	-2.50	-0.03%	8,676.00 8,590.00	8,641.70	81,750	3,250	4.14%	27,000 54,375	-50.34%
POLICYBZR	26-May-26	1,450.00	-35.00	-2.36%	1,470.00 1,435.00	1,453.31	6,650	3,150	90.00%	8,750 1,750	400.00%
FORTIS	26-May-26	907.00	-13.10	-1.42%	934.75 907.00	920.39	16,275	3,100	23.53%	5,425 5,425	0.00%
MPHASIS	28-Apr-26	2,241.70	-12.50	-0.55%	2,307.00 2,230.00	2,265.80	91,575	3,025	3.42%	13,475 41,525	-67.55%
AUBANK	26-May-26	974.05	-8.35	-0.85%	986.85 974.05	980.97	38,000	3,000	8.57%	7,000 75,000	-90.67%
CIPLA	28-Apr-26	1,336.00	-5.00	-0.37%	1,345.50 1,330.00	1,338.79	175,500	3,000	1.74%	33,000 44,625	-26.05%
KFINTECH	28-Apr-26	907.70	-15.15	-1.64%	937.90 903.10	910.88	173,000	3,000	1.76%	30,500 36,000	-15.28%
VOLTAS	26-May-26	1,470.00	-20.10	-1.35%	1,480.00 1,455.00	1,469.46	44,250	3,000	7.27%	10,125 19,500	-48.08%
TORNTPOWER	30-Mar-26	1,484.40	-22.90	-1.52%	1,507.90 1,480.00	1,490.13	3,691,550	2,975	0.08%	1,056,550 1,068,450	-1.11%
DALBHARAT	28-Apr-26	1,918.10	-27.90	-1.43%	1,947.70 1,915.00	1,929.26	30,550	2,925	10.59%	23,725 24,700	-3.95%
ADANIPORTS	26-May-26	1,496.90	-21.90	-1.44%	1,513.00 1,490.00	1,502.05	120,175	2,850	2.43%	15,200 16,625	-8.57%
M&M	28-Apr-26	3,357.00	-19.20	-0.57%	3,390.00 3,348.60	3,367.93	284,200	2,800	1.00%	68,400 93,000	-26.45%
ASIANPAINT	26-May-26	2,312.00	-14.50	-0.62%	2,338.80 2,297.50	2,315.33	40,750	2,750	7.24%	7,750 12,750	-39.22%
INDIGO	26-May-26	4,441.60	-133.60	-2.92%	4,510.10 4,430.10	4,469.91	346,050	2,700	0.79%	18,600 102,300	-81.82%
PATANJALI	26-May-26	507.45	-15.95	-3.05%	509.55 507.45	508.75	3,600	2,700	300.00%	3,600 0	-
LUPIN	26-May-26	2,370.60	-3.30	-0.14%	2,396.00 2,360.70	2,373.78	17,425	2,550	17.14%	11,050 15,725	-29.73%
MANKIND	26-May-26	2,210.00	-12.20	-0.55%	2,232.40 2,210.00	2,216.03	8,550	2,475	40.74%	2,700 225	1,100.00%
KALYANKJIL	28-Apr-26	400.70	-2.35	-0.58%	405.00 397.95	400.89	533,450	2,350	0.44%	85,775 133,950	-35.96%
LODHA	26-May-26	902.00	-33.00	-3.53%	928.00 902.00	914.00	28,800	2,250	8.47%	7,650 9,450	-19.05%
PAYTM	26-May-26	1,056.50	-13.50	-1.26%	1,066.00 1,055.00	1,059.63	37,700	2,175	6.12%	7,250 5,075	42.86%
EICHERMOT	28-Apr-26	7,698.50	-116.00	-1.48%	7,749.50 7,687.00	7,714.44	56,400	2,100	3.87%	15,200 16,800	-9.52%
TRENT	26-May-26	3,789.00	-52.60	-1.37%	3,874.00 3,774.20	3,813.08	16,600	2,100	14.48%	4,600 8,400	-45.24%
MAXHEALTH	26-May-26	1,056.50	-8.80	-0.83%	1,059.00 1,050.00	1,054.31	21,525	2,100	10.81%	3,150 4,725	-33.33%
INDIANB	26-May-26	948.55	-3.45	-0.36%	958.80 944.25	952.92	17,000	2,000	13.33%	8,000 12,000	-33.33%
MUTHOOTFIN	26-May-26	3,262.40	-51.30	-1.55%	3,328.20 3,262.40	3,287.94	18,150	1,925	11.86%	4,675 13,750	-66.00%
HDFCAMC	26-May-26	2,535.00	-65.00	-2.50%	2,580.00 2,535.00	2,558.32	6,900	1,800	35.29%	2,700 2,400	12.50%
M&M	26-May-26	3,375.00	-22.70	-0.67%	3,407.30 3,368.50	3,384.26	71,400	1,800	2.59%	10,400 17,800	-41.57%
MANKIND	28-Apr-26	2,196.10	-39.00	-1.74%	2,238.70 2,196.10	2,209.26	48,600	1,800	3.85%	12,825 15,750	-18.57%
TIINDIA	28-Apr-26	2,733.00	-33.40	-1.21%	2,770.80 2,712.00	2,739.59	65,200	1,800	2.84%	21,000 29,000	-27.59%
ULTRACEMCO	28-Apr-26	12,104.00	-273.00	-2.21%	12,292.00 12,071.00	12,164.82	19,800	1,750	9.70%	7,250 10,600	-31.60%
INDUSTOWER	26-May-26	463.50	-0.25	-0.05%	463.50 462.90	463.27	39,100	1,700	4.55%	8,500 20,400	-58.33%
ICICIGI	28-Apr-26	1,878.60	-6.80	-0.36%	1,892.80 1,874.70	1,882.27	20,800	1,625	8.47%	8,775 7,800	12.50%
DIXON	26-May-26	10,171.00	-190.00	-1.83%	10,423.00 10,111.00	10,286.58	15,950	1,600	11.15%	6,050 7,350	-17.69%
SBICARD	26-May-26	710.55	-4.15	-0.58%	718.00 710.55	714.70	125,600	1,600	1.29%	2,400 16,800	-85.71%
TVSMOTOR	26-May-26	3,810.00	-40.00	-1.04%	3,840.50 3,810.00	3,835.49	5,775	1,575	37.50%	2,275 1,925	18.18%
CIPLA	26-May-26	1,345.00	-0.20	-0.01%	1,353.50 1,341.30	1,347.00	37,875	1,500	4.12%	7,875 6,000	31.25%
KFINTECH	26-May-26	900.00	-21.35	-2.32%	919.00 900.00	909.69	15,500	1,500	10.71%	2,500 3,500	-28.57%
NIFTYNXT50	30-Mar-26	67,500.20	-428.20	-0.63%	68,128.80 67,401.20	67,843.36	16,950	1,350	8.65%	6,350 9,050	-29.83%
DRREDDY	26-May-26	1,326.30	-4.90	-0.37%	1,329.70 1,313.50	1,324.66	19,375	1,250	6.90%	5,625 4,375	28.57%
MCX	26-May-26	2,570.40	-18.90	-0.73%	2,619.40 2,558.50	2,588.86	114,375	1,250	1.10%	51,250 105,000	-51.19%
LTIM	26-May-26	4,515.00	-59.00	-1.29%	4,627.00 4,501.50	4,553.58	6,150	1,200	24.24%	1,800 1,800	0.00%
LTM	26-May-26	4,277.00	-57.40	-1.32%	4,361.00 4,277.00	4,331.33	6,150	1,200	24.24%	1,950 3,900	-50.00%
MARUTI	28-Apr-26	14,287.00	-239.00	-1.65%	14,560.00 14,260.00	14,395.04	39,300	1,050	2.75%	11,550 18,450	-37.40%
LICHSGFIN	26-May-26	521.45	-4.05	-0.77%	532.80 520.25	527.17	58,000	1,000	1.75%	13,000 8,000	62.50%
APOLLOHOSP	28-Apr-26	7,804.50	-29.00	-0.37%	7,835.00 7,740.00	7,803.62	24,250	875	3.74%	4,125 10,375	-60.24%
BOSCHLTD	28-Apr-26	33,575.00	-65.00	-0.19%	33,900.00 33,300.00	33,694.41	5,675	750	15.23%	2,550 2,875	-11.30%
BAJAJHLDNG	28-Apr-26	10,646.00	-119.00	-1.11%	10,890.00 10,616.00	10,684.97	3,350	700	26.42%	1,750 850	105.88%
KEI	28-Apr-26	4,898.00	-2.00	-0.04%	4,974.50 4,880.00	4,923.66	132,650	700	0.53%	22,050 56,000	-60.63%
MARUTI	26-May-26	14,330.00	-298.00	-2.04%	14,630.00 14,330.00	14,480.55	9,150	700	8.28%	1,450 2,700	-46.30%
TATAELXSI	26-May-26	4,331.00	-34.80	-0.80%	4,460.00 4,330.00	4,361.52	4,000	700	21.21%	2,200 1,800	22.22%
TVSMOTOR	28-Apr-26	3,794.00	-39.30	-1.03%	3,830.00 3,785.10	3,806.81	55,650	700	1.27%	13,300 37,100	-64.15%
WAAREEENER	26-May-26	2,660.00	-31.00	-1.15%	2,720.00 2,660.00	2,697.86	30,100	700	2.38%	2,800 5,600	-50.00%
JSWSTEEL	26-May-26	1,260.00	-9.00	-0.71%	1,265.30 1,260.00	1,262.65	18,900	675	3.70%	1,350 4,725	-71.43%
KAYNES	26-May-26	3,791.60	-48.10	-1.25%	3,873.20 3,762.00	3,809.37	14,500	600	4.32%	3,400 8,400	-59.52%
TATACONSUM	26-May-26	1,127.80	-7.40	-0.65%	1,136.30 1,127.80	1,132.28	10,450	550	5.56%	2,750 550	400.00%
OFSS	28-Apr-26	6,737.50	-38.00	-0.56%	6,902.50 6,700.50	6,757.41	45,225	525	1.17%	9,675 10,500	-7.86%
TITAN	26-May-26	4,300.00	-38.10	-0.88%	4,358.00 4,300.00	4,320.15	15,400	525	3.53%	1,575 3,675	-57.14%
GODREJCP	26-May-26	1,130.90	-126.10	-10.03%	1,130.90 1,130.90	1,130.90	1,000	500	100.00%	500 0	-
HEROMOTOCO	26-May-26	5,571.00	-14.50	-0.26%	5,597.00 5,555.50	5,575.58	5,250	450	9.38%	900 1,350	-33.33%
FINNIFTY	28-Apr-26	26,950.90	-570.50	-2.07%	27,194.60 26,844.80	27,024.88	1,440	420	41.18%	1,860 840	121.43%
OFSS	26-May-26	6,737.00	-10.00	-0.15%	6,909.50 6,737.00	6,802.50	3,975	300	8.16%	450 1,800	-75.00%
MPHASIS	26-May-26	2,252.20	-16.40	-0.72%	2,308.80 2,247.00	2,286.84	8,525	275	3.33%	3,300 4,950	-33.33%
TORNTPHARM	26-May-26	4,357.00	-71.60	-1.62%	4,357.00 4,357.00	4,357.00	1,250	250	25.00%	250 0	-
SHREECEM	26-May-26	24,310.00	-250.00	-1.02%	24,700.00 24,310.00	24,450.66	675	175	35.00%	375 125	200.00%
BAJAJ-AUTO	26-May-26	9,815.00	-35.00	-0.36%	9,925.00 9,815.00	9,866.15	2,400	150	6.67%	750 450	66.67%
NIFTYNXT50	28-Apr-26	67,717.00	-506.40	-0.74%	68,551.20 67,703.00	68,233.66	1,875	150	8.70%	575 975	-41.03%
APOLLOHOSP	26-May-26	7,840.00	-58.00	-0.73%	7,875.00 7,805.50	7,850.35	4,125	125	3.13%	875 1,000	-12.50%
ULTRACEMCO	26-May-26	12,171.00	-119.00	-0.97%	12,171.00 12,171.00	12,171.00	2,200	50	2.33%	50 350	-85.71%