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

Nov 04, 15:12

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	30-Dec-25	9.54	-0.13	-1.34%	9.86 9.49	9.68	356,088,450	24,158,550	7.28%	108,927,900 227,147,550	-52.05%
IDEA	27-Jan-26	9.61	-0.13	-1.33%	9.91 9.56	9.74	46,887,600	9,935,025	26.89%	23,801,175 45,172,200	-47.31%
ETERNAL	25-Nov-25	315.10	-8.70	-2.69%	323.65 314.15	317.51	254,578,925	8,443,850	3.43%	22,496,725 28,825,975	-21.96%
NMDC	25-Nov-25	74.48	-1.90	-2.49%	76.19 74.30	74.81	296,230,500	3,820,500	1.31%	27,121,500 26,966,250	0.58%
PNB	25-Nov-25	123.64	-0.33	-0.27%	124.33 122.70	123.50	209,168,000	3,816,000	1.86%	34,808,000 45,320,000	-23.20%
ASHOKLEY	25-Nov-25	137.62	-1.06	-0.76%	138.32 136.45	137.45	143,290,000	3,695,000	2.65%	13,635,000 18,365,000	-25.76%
TMPV	25-Nov-25	406.25	-11.85	-2.83%	418.85 404.70	409.62	45,798,400	3,407,200	8.04%	12,000,800 10,681,600	12.35%
BANDHANBNK	25-Nov-25	156.89	-1.75	-1.10%	159.46 155.67	156.73	109,476,000	3,380,400	3.19%	19,663,200 17,499,600	12.36%
ICICIBANK	25-Nov-25	1,344.00	-10.80	-0.80%	1,357.00 1,340.40	1,345.47	117,015,500	2,375,800	2.07%	10,977,400 8,609,300	27.51%
ASHOKLEY	30-Dec-25	135.50	-1.17	-0.86%	136.24 134.50	135.42	7,370,000	2,350,000	46.81%	2,810,000 2,255,000	24.61%
ITC	25-Nov-25	410.95	-5.35	-1.29%	417.00 410.55	412.81	158,236,800	1,932,800	1.24%	9,572,800 13,953,600	-31.40%
MANAPPURAM	25-Nov-25	267.05	-2.05	-0.76%	272.90 265.75	269.63	39,426,000	1,461,000	3.85%	7,539,000 7,671,000	-1.72%
IDFCFIRSTB	30-Dec-25	81.93	-0.93	-1.12%	83.01 81.18	81.73	16,518,775	1,446,900	9.60%	3,672,900 2,661,925	37.98%
NMDC	30-Dec-25	74.93	-1.96	-2.55%	76.51 74.84	75.30	9,072,000	1,363,500	17.69%	2,733,750 1,586,250	72.34%
ITC	30-Dec-25	413.70	-5.60	-1.34%	419.05 413.15	415.05	4,022,400	1,302,400	47.88%	1,667,200 1,067,200	56.22%
PFC	25-Nov-25	394.25	-10.10	-2.50%	405.00 393.85	398.58	61,201,400	1,294,800	2.16%	10,120,500 6,133,400	65.01%
BANDHANBNK	30-Dec-25	157.88	-1.78	-1.11%	159.39 156.67	157.49	7,905,600	1,198,800	17.87%	2,062,800 1,652,400	24.84%
PFC	30-Dec-25	395.40	-10.15	-2.50%	406.50 395.30	399.96	6,185,400	1,121,900	22.16%	1,960,400 899,600	117.92%
ICICIBANK	30-Dec-25	1,353.00	-10.60	-0.78%	1,365.80 1,349.10	1,353.15	4,910,500	1,092,700	28.62%	1,118,600 392,000	185.36%
JIOFIN	25-Nov-25	303.00	-5.65	-1.83%	308.70 302.20	305.02	144,501,500	1,062,200	0.74%	11,912,150 12,915,600	-7.77%
POWERGRID	25-Nov-25	275.35	-10.35	-3.62%	282.55 274.65	276.59	87,713,500	1,062,100	1.23%	19,931,000 6,140,800	224.57%
ETERNAL	30-Dec-25	317.20	-8.35	-2.56%	325.75 316.30	319.00	4,619,625	984,550	27.08%	1,687,800 1,166,425	44.70%
NATIONALUM	25-Nov-25	232.15	-5.95	-2.50%	237.41 230.82	233.35	79,248,750	967,500	1.24%	10,462,500 15,611,250	-32.98%
WIPRO	30-Dec-25	238.31	-2.84	-1.18%	240.91 238.13	239.03	7,530,000	960,000	14.61%	1,962,000 1,080,000	81.67%
POWERGRID	30-Dec-25	277.40	-10.30	-3.58%	283.55 276.60	278.55	2,133,700	936,700	78.25%	1,402,200 186,200	653.06%
NIFTY	25-Nov-25	25,717.00	-181.90	-0.70%	25,911.00 25,710.70	25,780.60	17,687,175	903,150	5.38%	4,669,500 4,798,875	-2.70%
PPLPHARMA	25-Nov-25	200.06	-1.02	-0.51%	202.44 197.11	199.44	21,302,500	865,000	4.23%	11,952,500 9,055,000	32.00%
TATASTEEL	30-Dec-25	181.49	-3.49	-1.89%	184.89 181.08	182.55	6,765,000	863,500	14.63%	2,937,000 2,211,000	32.84%
AMBUJACEM	25-Nov-25	569.25	-11.30	-1.95%	590.75 567.50	576.86	46,712,400	824,250	1.80%	8,906,100 18,577,650	-52.06%
PNB	30-Dec-25	124.43	-0.17	-0.14%	125.16 123.62	124.41	6,864,000	800,000	13.19%	2,192,000 2,304,000	-4.86%
HDFCBANK	30-Dec-25	995.95	-7.05	-0.70%	1,005.95 995.55	1,000.38	6,422,350	786,500	13.96%	1,039,500 136,950	659.04%
JIOFIN	30-Dec-25	304.95	-5.85	-1.88%	310.75 304.40	307.09	7,740,900	749,650	10.72%	1,276,050 1,858,850	-31.35%
INOXWIND	25-Nov-25	155.19	-3.11	-1.96%	158.58 154.78	156.62	57,089,856	690,392	1.22%	7,990,224 10,598,008	-24.61%
IDFCFIRSTB	27-Jan-26	82.50	-0.90	-1.08%	83.02 81.76	82.40	2,253,825	667,800	42.11%	1,001,700 797,650	25.58%
HEROMOTOCO	25-Nov-25	5,337.50	-234.00	-4.20%	5,540.00 5,285.00	5,363.48	4,925,400	660,150	15.48%	2,301,150 439,200	423.94%
BEL	25-Nov-25	417.25	-6.60	-1.56%	424.30 416.95	419.33	105,911,700	639,825	0.61%	11,343,000 31,848,750	-64.38%
NTPC	30-Dec-25	331.60	-4.90	-1.46%	336.55 330.05	331.88	2,739,000	609,000	28.59%	1,045,500 334,500	212.56%
INFY	30-Dec-25	1,460.90	-17.90	-1.21%	1,475.60 1,457.10	1,463.98	3,232,400	584,800	22.09%	1,262,000 417,200	202.49%
ADANIENT	25-Nov-25	2,439.30	-43.40	-1.75%	2,501.30 2,395.60	2,442.01	14,816,100	569,400	4.00%	4,955,700 2,127,900	132.89%
BEL	30-Dec-25	420.00	-6.55	-1.54%	426.30 419.80	421.85	5,178,450	565,725	12.26%	1,409,325 2,201,625	-35.99%
PPLPHARMA	30-Dec-25	200.49	-1.57	-0.78%	203.00 197.54	198.98	1,142,500	547,500	92.02%	1,662,500 297,500	458.82%
NBCC	25-Nov-25	114.45	-3.73	-3.16%	118.10 114.22	115.91	71,084,000	520,000	0.74%	10,575,500 7,013,500	50.79%
RECLTD	25-Nov-25	372.60	-8.80	-2.31%	381.65 372.05	375.61	90,137,400	513,825	0.57%	10,701,075 8,821,725	21.30%
TMPV	30-Dec-25	407.75	-12.55	-2.99%	420.95 406.50	411.30	2,783,200	500,800	21.94%	1,116,000 824,800	35.31%
ONGC	30-Dec-25	254.80	-4.55	-1.75%	260.15 254.35	256.59	1,595,250	492,750	44.69%	913,500 315,000	190.00%
RECLTD	30-Dec-25	375.00	-9.20	-2.39%	384.00 374.70	377.84	3,799,500	489,600	14.79%	1,102,875 765,000	44.17%
RELIANCE	30-Dec-25	1,488.90	-12.50	-0.83%	1,507.30 1,488.40	1,497.40	4,690,000	467,500	11.07%	761,500 246,000	209.55%
RVNL	25-Nov-25	319.20	-7.45	-2.28%	327.35 318.50	322.15	32,257,500	437,250	1.37%	2,275,625 2,696,375	-15.60%
CDSL	25-Nov-25	1,541.90	-58.20	-3.64%	1,596.70 1,534.20	1,555.74	9,129,975	386,175	4.42%	3,746,800 3,304,575	13.38%
TATATECH	25-Nov-25	687.40	-13.35	-1.91%	700.90 685.95	690.82	10,003,200	372,800	3.87%	1,016,800 900,000	12.98%
COALINDIA	30-Dec-25	380.85	-11.90	-3.03%	385.70 380.25	382.33	1,746,900	371,250	26.99%	872,100 392,850	121.99%
INDHOTEL	25-Nov-25	744.85	-5.05	-0.67%	750.40 740.25	745.43	27,481,000	353,000	1.30%	2,845,000 3,341,000	-14.85%
TATAPOWER	25-Nov-25	401.40	-9.55	-2.32%	409.55 400.05	402.73	56,486,200	342,200	0.61%	5,647,750 5,105,450	10.62%
CANBK	30-Dec-25	140.92	-0.21	-0.15%	142.10 139.79	140.91	7,587,000	330,750	4.56%	2,497,500 5,062,500	-50.67%
POWERGRID	27-Jan-26	279.10	-10.50	-3.63%	285.30 278.30	279.45	429,400	324,900	310.91%	438,900 24,700	1,676.92%
NMDC	27-Jan-26	75.40	-2.21	-2.85%	76.68 75.26	75.82	661,500	303,750	84.91%	479,250 202,500	136.67%
HINDALCO	25-Nov-25	836.00	-16.30	-1.91%	853.10 834.80	842.55	63,597,800	277,900	0.44%	6,850,900 8,012,200	-14.49%
RVNL	30-Dec-25	313.45	-7.60	-2.37%	321.65 313.00	315.65	3,026,375	273,625	9.94%	613,250 507,375	20.87%
MOTHERSON	30-Dec-25	105.50	-1.37	-1.28%	107.07 104.74	105.65	3,290,250	264,450	8.74%	774,900 1,580,550	-50.97%
ADANIGREEN	25-Nov-25	1,092.60	-17.40	-1.57%	1,119.10 1,084.50	1,099.90	17,903,400	262,200	1.49%	5,077,800 7,801,800	-34.92%
MAXHEALTH	25-Nov-25	1,142.90	-7.70	-0.67%	1,162.40 1,138.60	1,150.15	16,605,750	260,400	1.59%	1,317,225 1,546,650	-14.83%
JIOFIN	27-Jan-26	306.55	-6.05	-1.94%	312.10 306.35	308.26	1,196,150	251,450	26.62%	319,600 176,250	81.33%
NHPC	30-Dec-25	84.90	-1.58	-1.83%	86.37 84.70	85.33	1,766,400	249,600	16.46%	467,200 224,000	108.57%
SAMMAANCAP	30-Dec-25	187.84	-4.48	-2.33%	194.06 187.50	191.02	3,177,700	249,400	8.52%	804,100 1,393,200	-42.28%
KOTAKBANK	25-Nov-25	2,107.00	-14.60	-0.69%	2,128.00 2,105.80	2,112.75	34,816,000	247,200	0.72%	1,960,800 2,698,000	-27.32%
NCC	30-Dec-25	207.45	-9.32	-4.30%	215.59 207.42	209.93	936,900	245,700	35.55%	488,700 348,300	40.31%
INDUSINDBK	27-Jan-26	806.00	-4.15	-0.51%	811.05 802.25	809.35	761,600	243,600	47.03%	259,000 44,800	478.13%
HINDZINC	25-Nov-25	474.50	-9.15	-1.89%	482.70 471.70	476.11	35,869,225	242,550	0.68%	3,427,550 2,740,325	25.08%
TATAPOWER	30-Dec-25	404.40	-9.20	-2.22%	411.40 403.00	405.59	1,465,950	239,250	19.50%	620,600 466,900	32.92%
WIPRO	27-Jan-26	237.97	-3.32	-1.38%	240.75 237.97	238.87	1,047,000	234,000	28.78%	333,000 114,000	192.11%
CONCOR	25-Nov-25	542.00	-9.20	-1.67%	551.15 540.10	544.92	26,141,250	231,250	0.89%	1,737,500 2,227,500	-22.00%
BHARATFORG	25-Nov-25	1,316.70	-17.90	-1.34%	1,338.10 1,312.60	1,319.29	9,557,000	223,500	2.39%	1,159,000 1,719,000	-32.58%
TCS	30-Dec-25	3,019.70	-36.60	-1.20%	3,063.70 3,011.10	3,025.31	1,703,625	222,250	15.00%	326,550 310,800	5.07%
TCS	25-Nov-25	2,998.70	-36.40	-1.20%	3,041.20 2,990.00	3,006.41	27,242,600	217,175	0.80%	2,291,800 2,685,375	-14.66%
VOLTAS	25-Nov-25	1,346.20	-4.20	-0.31%	1,358.10 1,339.60	1,348.12	12,498,000	217,125	1.77%	668,250 1,101,000	-39.31%
ASTRAL	25-Nov-25	1,464.30	-21.30	-1.43%	1,486.40 1,458.10	1,469.59	8,453,250	213,350	2.59%	1,128,375 1,780,325	-36.62%
OIL	30-Dec-25	432.75	-5.10	-1.16%	439.35 431.60	434.41	435,400	210,000	93.17%	44,800 88,200	-49.21%
NBCC	30-Dec-25	115.40	-3.60	-3.03%	118.60 115.10	116.49	2,535,000	208,000	8.94%	676,000 292,500	131.11%
NATIONALUM	30-Dec-25	233.60	-5.56	-2.32%	238.50 232.20	234.47	1,856,250	206,250	12.50%	517,500 622,500	-16.87%
TITAGARH	25-Nov-25	877.85	-34.75	-3.81%	913.70 876.05	890.02	6,382,175	205,175	3.32%	1,455,075 1,930,675	-24.63%
PIIND	25-Nov-25	3,695.40	-13.00	-0.35%	3,734.90 3,627.80	3,684.98	1,976,450	199,500	11.23%	555,625 609,700	-8.87%
GAIL	30-Dec-25	183.22	-2.63	-1.42%	186.10 182.40	184.00	3,124,800	195,300	6.67%	765,450 1,326,150	-42.28%
IEX	30-Dec-25	138.67	-2.95	-2.08%	143.87 138.64	140.88	2,505,000	191,250	8.27%	795,000 825,000	-3.64%
INOXWIND	30-Dec-25	156.00	-3.26	-2.05%	158.94 156.00	158.01	1,469,128	189,776	14.83%	471,168 549,696	-14.29%
IRFC	30-Dec-25	122.92	-1.62	-1.30%	124.99 122.85	123.51	2,656,250	187,000	7.57%	501,500 208,250	140.82%
BANDHANBNK	27-Jan-26	158.69	-1.61	-1.00%	160.36 157.78	158.68	1,418,400	183,600	14.87%	388,800 320,400	21.35%
IRFC	25-Nov-25	122.59	-1.27	-1.03%	124.10 122.05	122.86	40,018,000	178,500	0.45%	4,628,250 3,281,000	41.06%
JUBLFOOD	25-Nov-25	595.45	-7.10	-1.18%	605.45 590.45	598.06	21,196,250	177,500	0.84%	1,687,500 1,481,250	13.92%
TATASTEEL	27-Jan-26	182.50	-3.59	-1.93%	185.85 182.23	183.43	836,000	176,000	26.67%	715,000 269,500	165.31%
MARICO	25-Nov-25	720.90	-4.05	-0.56%	724.80 719.15	721.28	28,267,200	165,600	0.59%	747,600 1,136,400	-34.21%
BEL	27-Jan-26	422.60	-6.45	-1.50%	428.00 422.25	424.30	641,250	161,025	33.53%	286,425 374,775	-23.57%
CIPLA	25-Nov-25	1,508.90	-9.40	-0.62%	1,529.00 1,504.10	1,512.31	16,329,375	159,375	0.99%	1,801,875 1,952,250	-7.70%
IREDA	30-Dec-25	151.67	-2.83	-1.83%	154.25 150.96	152.49	3,167,100	158,700	5.28%	796,950 465,750	71.11%
CDSL	30-Dec-25	1,547.00	-59.10	-3.68%	1,603.80 1,541.40	1,560.60	524,400	157,700	43.01%	322,525 132,525	143.37%
UPL	25-Nov-25	734.10	-0.10	-0.01%	740.00 730.30	735.23	36,341,100	151,760	0.42%	3,823,810 6,008,070	-36.36%
FORTIS	25-Nov-25	1,019.70	-12.00	-1.16%	1,035.00 1,018.50	1,025.04	9,582,100	151,125	1.60%	1,158,625 1,556,200	-25.55%
AXISBANK	30-Dec-25	1,240.40	-9.50	-0.76%	1,248.70 1,236.60	1,240.90	1,596,250	150,000	10.37%	281,250 128,125	119.51%
HINDALCO	30-Dec-25	841.65	-16.40	-1.91%	856.60 840.20	847.64	910,000	149,100	19.60%	451,500 239,400	88.60%
AUROPHARMA	25-Nov-25	1,147.50	-14.20	-1.22%	1,166.50 1,140.30	1,152.79	25,000,800	147,400	0.59%	2,466,200 4,679,400	-47.30%
ITC	27-Jan-26	416.15	-5.50	-1.30%	421.00 415.70	417.96	491,200	147,200	42.79%	318,400 348,800	-8.72%
IRCTC	25-Nov-25	717.00	-7.80	-1.08%	726.30 716.00	719.24	14,330,750	143,500	1.01%	673,750 661,500	1.85%
BDL	25-Nov-25	1,482.60	-63.70	-4.12%	1,547.50 1,481.00	1,505.01	4,254,250	141,050	3.43%	1,380,275 869,050	58.83%
ZYDUSLIFE	25-Nov-25	975.95	-11.10	-1.12%	993.80 972.05	982.09	8,415,000	138,600	1.67%	1,968,300 1,129,500	74.26%
TMPV	27-Jan-26	410.00	-13.45	-3.18%	423.45 409.35	413.69	517,600	138,400	36.50%	219,200 304,000	-27.89%
HFCL	30-Dec-25	77.35	-1.04	-1.33%	79.85 77.35	78.66	4,927,800	135,450	2.83%	1,122,300 4,140,900	-72.90%
ASHOKLEY	27-Jan-26	134.25	-0.98	-0.72%	135.31 133.10	134.17	720,000	135,000	23.08%	265,000 205,000	29.27%
SYNGENE	25-Nov-25	648.50	-13.05	-1.97%	662.10 647.10	654.37	8,847,000	132,000	1.51%	718,000 783,000	-8.30%
LICHSGFIN	25-Nov-25	575.40	-3.90	-0.67%	580.30 572.60	575.54	30,602,000	128,000	0.42%	1,660,000 2,878,000	-42.32%
RECLTD	27-Jan-26	376.90	-10.30	-2.66%	387.00 376.90	379.64	579,600	123,200	26.99%	235,200 175,000	34.40%
RELIANCE	27-Jan-26	1,498.00	-12.70	-0.84%	1,515.10 1,497.40	1,505.65	306,500	120,500	64.78%	145,500 73,000	99.32%
EXIDEIND	30-Dec-25	383.30	-5.00	-1.29%	387.80 383.00	385.24	1,236,600	118,800	10.63%	329,400 158,400	107.95%
AMBUJACEM	30-Dec-25	572.70	-12.35	-2.11%	594.00 572.00	580.43	758,100	118,650	18.56%	290,850 521,850	-44.27%
LICI	25-Nov-25	908.85	-16.90	-1.83%	929.85 906.00	918.52	8,950,200	118,300	1.34%	1,882,300 4,037,600	-53.38%
ADANIENT	30-Dec-25	2,448.30	-50.70	-2.03%	2,513.00 2,411.50	2,444.84	338,100	118,200	53.75%	450,600 85,800	425.17%
INDIGO	25-Nov-25	5,629.50	-93.00	-1.63%	5,725.00 5,592.00	5,646.15	7,754,550	117,900	1.54%	1,312,050 828,750	58.32%
ETERNAL	27-Jan-26	319.90	-7.90	-2.41%	326.30 318.40	320.82	366,175	116,400	46.60%	266,750 218,250	22.22%
ASIANPAINT	25-Nov-25	2,492.70	-26.80	-1.06%	2,529.40 2,485.00	2,507.12	12,870,750	110,250	0.86%	869,000 771,000	12.71%
INDIANB	27-Jan-26	881.20	-0.80	-0.09%	881.20 876.15	879.81	126,000	106,000	530.00%	130,000 17,000	664.71%
PAYTM	25-Nov-25	1,270.70	-7.90	-0.62%	1,289.70 1,263.70	1,275.94	21,495,525	105,125	0.49%	3,453,900 6,459,750	-46.53%
NTPC	27-Jan-26	333.50	-4.90	-1.45%	337.25 332.00	333.97	444,000	105,000	30.97%	162,000 70,500	129.79%
HINDUNILVR	30-Dec-25	2,445.50	-17.10	-0.69%	2,464.90 2,445.00	2,452.57	720,300	104,700	17.01%	147,900 132,000	12.05%
MOTHERSON	27-Jan-26	106.10	-1.25	-1.16%	107.00 105.45	106.19	338,250	104,550	44.74%	221,400 215,250	2.86%
RVNL	27-Jan-26	310.00	-8.35	-2.62%	318.00 309.70	312.92	538,325	102,175	23.43%	158,600 115,900	36.84%
IREDA	27-Jan-26	151.65	-3.44	-2.22%	155.25 151.65	153.65	655,500	100,050	18.01%	141,450 69,000	105.00%
COALINDIA	27-Jan-26	382.50	-11.45	-2.91%	386.10 382.50	384.40	288,900	94,500	48.61%	156,600 64,800	141.67%
KPITTECH	25-Nov-25	1,151.90	-18.10	-1.55%	1,173.10 1,147.10	1,155.97	4,021,600	94,400	2.40%	500,800 422,400	18.56%
HINDZINC	30-Dec-25	476.55	-10.25	-2.11%	484.90 475.00	478.82	1,451,625	93,100	6.85%	243,775 173,950	40.14%
MANAPPURAM	30-Dec-25	269.00	-1.95	-0.72%	274.45 267.90	271.42	684,000	93,000	15.74%	330,000 243,000	35.80%
LT	30-Dec-25	3,969.20	-53.00	-1.32%	4,030.10 3,966.60	3,986.07	620,025	92,050	17.43%	135,800 67,550	101.04%
HUDCO	30-Dec-25	233.90	-6.44	-2.68%	240.23 233.63	235.46	1,123,875	91,575	8.87%	394,050 160,950	144.83%
GODREJCP	25-Nov-25	1,162.30	-17.50	-1.48%	1,189.10 1,151.60	1,161.48	10,004,500	86,000	0.87%	1,568,000 6,030,000	-74.00%
ADANIPORTS	30-Dec-25	1,460.60	-2.00	-0.14%	1,479.10 1,448.30	1,464.07	675,450	85,975	14.59%	255,075 137,750	85.17%
MAZDOCK	25-Nov-25	2,691.20	-68.00	-2.46%	2,756.10 2,685.10	2,715.52	4,639,775	85,400	1.88%	696,150 623,700	11.62%
TECHM	25-Nov-25	1,413.70	-14.30	-1.00%	1,430.70 1,410.20	1,417.44	18,693,000	85,200	0.46%	1,243,800 1,714,800	-27.47%
UNOMINDA	25-Nov-25	1,257.30	-9.80	-0.77%	1,276.70 1,252.00	1,263.13	4,260,300	82,500	1.97%	866,250 2,542,100	-65.92%
CONCOR	30-Dec-25	545.55	-8.80	-1.59%	554.00 543.55	547.00	1,127,500	80,000	7.64%	196,250 122,500	60.20%
SUNPHARMA	25-Nov-25	1,693.80	-18.80	-1.10%	1,717.60 1,685.30	1,696.07	17,407,250	78,750	0.45%	1,144,500 1,418,200	-19.30%
BANKINDIA	30-Dec-25	143.38	-0.14	-0.10%	144.50 142.38	143.24	1,461,200	78,000	5.64%	681,200 832,000	-18.13%
NIFTY	30-Dec-25	25,904.30	-180.90	-0.69%	26,090.00 25,895.00	25,971.67	1,209,675	76,050	6.71%	313,125 229,725	36.30%
PNBHOUSING	25-Nov-25	933.30	-10.65	-1.13%	951.60 932.40	941.52	16,346,200	76,050	0.47%	1,411,800 2,366,000	-40.33%
TATATECH	30-Dec-25	690.50	-13.15	-1.87%	703.30 688.50	693.29	714,400	76,000	11.90%	158,400 58,400	171.23%
GLENMARK	25-Nov-25	1,853.60	-51.70	-2.71%	1,906.40 1,852.00	1,870.21	9,174,750	74,625	0.82%	1,601,250 1,155,750	38.55%
GAIL	27-Jan-26	184.25	-2.89	-1.54%	187.20 183.78	184.84	374,850	72,450	23.96%	122,850 170,100	-27.78%
SUPREMEIND	25-Nov-25	3,895.00	-59.90	-1.51%	3,965.90 3,877.00	3,918.92	1,943,200	71,225	3.80%	228,025 625,625	-63.55%
INDIANB	30-Dec-25	878.30	-4.50	-0.51%	883.90 875.95	877.89	255,000	70,000	37.84%	175,000 191,000	-8.38%
BDL	30-Dec-25	1,490.20	-66.10	-4.25%	1,556.20 1,490.00	1,513.90	256,100	67,925	36.10%	146,900 63,700	130.61%
KOTAKBANK	30-Dec-25	2,121.10	-14.20	-0.67%	2,141.50 2,119.80	2,124.46	1,239,200	67,200	5.73%	155,200 67,600	129.59%
MAXHEALTH	30-Dec-25	1,152.80	-5.70	-0.49%	1,167.90 1,147.20	1,158.22	197,925	64,575	48.43%	113,400 52,500	116.00%
IEX	27-Jan-26	139.60	-3.53	-2.47%	144.78 139.60	141.98	318,750	63,750	25.00%	138,750 112,500	23.33%
SUNPHARMA	30-Dec-25	1,705.60	-18.60	-1.08%	1,727.20 1,697.50	1,704.55	180,600	62,650	53.12%	93,800 18,200	415.38%
HCLTECH	30-Dec-25	1,544.20	-15.70	-1.01%	1,558.20 1,542.10	1,546.30	322,350	60,900	23.29%	111,300 56,700	96.30%
ADANIGREEN	30-Dec-25	1,099.50	-18.20	-1.63%	1,123.00 1,092.20	1,105.96	467,400	60,600	14.90%	259,200 306,000	-15.29%
TCS	27-Jan-26	3,028.20	-40.30	-1.31%	3,071.90 3,020.90	3,038.56	243,950	60,375	32.89%	82,250 85,750	-4.08%
INDIANB	25-Nov-25	876.00	-5.95	-0.67%	884.00 874.70	878.53	10,873,000	59,000	0.55%	2,280,000 3,392,000	-32.78%
PFC	27-Jan-26	398.10	-9.90	-2.43%	407.80 398.10	400.57	159,900	58,500	57.69%	104,000 18,200	471.43%
PAYTM	30-Dec-25	1,275.60	-7.90	-0.62%	1,293.20 1,270.00	1,278.67	509,675	58,000	12.84%	152,975 206,625	-25.96%
ICICIBANK	27-Jan-26	1,361.10	-10.70	-0.78%	1,372.10 1,357.90	1,362.09	291,900	53,200	22.29%	77,700 82,600	-5.93%
INDHOTEL	30-Dec-25	749.70	-5.65	-0.75%	755.10 746.50	750.70	575,000	52,000	9.94%	172,000 138,000	24.64%
COLPAL	25-Nov-25	2,190.80	-14.20	-0.64%	2,206.00 2,181.00	2,192.13	5,644,125	51,075	0.91%	653,850 969,525	-32.56%
RBLBANK	30-Dec-25	328.55	-3.25	-0.98%	331.05 327.50	329.39	574,675	50,800	9.70%	244,475 139,700	75.00%
TECHM	30-Dec-25	1,424.00	-13.40	-0.93%	1,440.00 1,420.10	1,425.50	386,400	48,600	14.39%	79,800 22,800	250.00%
NIFTY	27-Jan-26	26,085.00	-169.00	-0.64%	26,255.00 26,075.10	26,152.50	182,130	48,230	36.02%	95,485 64,220	48.68%
TATAPOWER	27-Jan-26	405.65	-10.40	-2.50%	411.00 405.60	407.53	182,700	47,850	35.48%	82,650 82,650	0.00%
TATACONSUM	30-Dec-25	1,192.00	-19.10	-1.58%	1,211.00 1,159.10	1,179.53	202,950	47,850	30.85%	181,500 212,300	-14.51%
VOLTAS	30-Dec-25	1,317.10	-5.10	-0.39%	1,330.50 1,310.50	1,318.13	496,500	47,250	10.52%	108,750 146,250	-25.64%
VBL	30-Dec-25	475.20	-5.40	-1.12%	480.70 473.80	476.52	899,950	47,150	5.53%	179,375 331,075	-45.82%
IGL	25-Nov-25	212.93	-2.98	-1.38%	218.50 212.22	215.36	16,945,500	46,750	0.28%	4,702,500 5,964,750	-21.16%
NHPC	27-Jan-26	85.43	-1.56	-1.79%	86.50 85.30	85.70	172,800	44,800	35.00%	44,800 32,000	40.00%
CIPLA	30-Dec-25	1,520.80	-8.40	-0.55%	1,537.30 1,515.00	1,521.93	365,625	43,125	13.37%	93,750 64,500	45.35%
SAMMAANCAP	27-Jan-26	189.28	-3.97	-2.05%	195.00 189.10	192.27	189,200	43,000	29.41%	73,100 25,800	183.33%
IRFC	27-Jan-26	123.72	-2.03	-1.61%	125.18 123.72	124.22	144,500	42,500	41.67%	46,750 25,500	83.33%
MANAPPURAM	27-Jan-26	270.70	-2.90	-1.06%	275.50 269.50	273.74	105,000	42,000	66.67%	117,000 72,000	62.50%
CDSL	27-Jan-26	1,553.30	-59.90	-3.71%	1,601.00 1,549.50	1,566.29	83,125	40,375	94.44%	65,075 27,075	140.35%
BSE	30-Dec-25	2,519.30	-49.60	-1.93%	2,572.40 2,509.00	2,533.21	659,250	40,125	6.48%	162,750 310,500	-47.58%
NHPC	25-Nov-25	84.21	-1.64	-1.91%	85.77 84.06	84.62	56,953,600	38,400	0.07%	7,238,400 6,886,400	5.11%
CROMPTON	30-Dec-25	285.15	-2.55	-0.89%	288.55 285.05	286.58	1,796,400	37,800	2.15%	104,400 320,400	-67.42%
INFY	27-Jan-26	1,471.00	-18.30	-1.23%	1,483.50 1,468.00	1,474.25	178,000	37,600	26.78%	77,600 30,000	158.67%
JUBLFOOD	30-Dec-25	598.40	-8.05	-1.33%	608.15 594.80	600.56	458,750	37,500	8.90%	98,750 66,250	49.06%
NATIONALUM	27-Jan-26	234.22	-5.98	-2.49%	238.40 233.91	235.71	225,000	37,500	20.00%	41,250 75,000	-45.00%
JSWSTEEL	30-Dec-25	1,192.90	-13.70	-1.14%	1,209.50 1,188.00	1,194.84	213,975	37,125	20.99%	131,625 83,700	57.26%
CAMS	25-Nov-25	3,796.10	-110.20	-2.82%	3,906.70 3,784.40	3,828.48	1,579,650	36,300	2.35%	295,950 260,850	13.46%
MPHASIS	25-Nov-25	2,775.00	-26.60	-0.95%	2,827.80 2,767.60	2,794.82	5,162,850	35,750	0.70%	542,850 970,750	-44.08%
LICI	30-Dec-25	912.00	-18.55	-1.99%	934.00 911.00	921.25	296,100	35,700	13.71%	136,500 178,500	-23.53%
PATANJALI	30-Dec-25	578.75	-4.35	-0.75%	583.10 576.60	579.68	387,900	35,100	9.95%	72,000 698,400	-89.69%
HEROMOTOCO	30-Dec-25	5,367.00	-235.00	-4.19%	5,507.00 5,316.50	5,398.79	105,150	33,750	47.27%	111,750 10,500	964.29%
ONGC	27-Jan-26	256.75	-3.90	-1.50%	260.90 256.25	257.97	112,500	33,750	42.86%	42,750 63,000	-32.14%
MARUTI	30-Dec-25	15,553.00	-284.00	-1.79%	15,780.00 15,543.00	15,645.68	108,650	33,350	44.29%	58,000 47,750	21.47%
DLF	30-Dec-25	785.20	-2.85	-0.36%	792.50 782.45	787.03	591,525	33,000	5.91%	122,925 311,025	-60.48%
ADANIENT	27-Jan-26	2,459.10	-60.30	-2.39%	2,519.40 2,428.90	2,454.92	53,400	32,700	157.97%	57,300 12,000	377.50%
NBCC	27-Jan-26	115.92	-3.78	-3.16%	119.18 115.92	117.39	175,500	32,500	22.73%	39,000 39,000	0.00%
NESTLEIND	30-Dec-25	1,277.70	-2.30	-0.18%	1,281.80 1,266.70	1,275.79	237,000	32,000	15.61%	65,000 66,500	-2.26%
ZYDUSLIFE	30-Dec-25	980.25	-12.50	-1.26%	997.25 978.00	988.43	184,500	29,700	19.19%	76,500 27,900	174.19%
TORNTPOWER	25-Nov-25	1,308.60	-40.20	-2.98%	1,349.20 1,305.50	1,322.64	3,585,375	29,625	0.83%	457,125 1,085,250	-57.88%
BAJAJFINSV	25-Nov-25	2,078.00	-15.50	-0.74%	2,109.90 2,072.40	2,088.31	17,932,000	29,500	0.16%	1,022,000 927,250	10.22%
BAJAJFINSV	30-Dec-25	2,092.90	-14.50	-0.69%	2,120.90 2,086.60	2,098.84	215,500	29,000	15.55%	77,750 32,750	137.40%
CONCOR	27-Jan-26	547.70	-9.55	-1.71%	557.20 547.50	551.53	92,500	28,750	45.10%	35,000 13,750	154.55%
AMBUJACEM	27-Jan-26	575.65	-12.30	-2.09%	596.00 575.50	582.91	81,900	28,350	52.94%	63,000 45,150	39.53%
MANKIND	25-Nov-25	2,372.10	-43.10	-1.78%	2,418.30 2,358.80	2,378.99	1,654,200	27,675	1.70%	390,600 320,400	21.91%
TRENT	30-Dec-25	4,709.40	-55.10	-1.16%	4,777.40 4,691.30	4,714.87	270,100	27,500	11.34%	47,700 28,400	67.96%
ASIANPAINT	30-Dec-25	2,511.80	-23.00	-0.91%	2,539.30 2,503.00	2,521.89	225,000	27,250	13.78%	68,000 25,000	172.00%
CROMPTON	27-Jan-26	287.65	-2.00	-0.69%	289.50 287.00	287.47	289,800	27,000	10.27%	36,000 63,000	-42.86%
EXIDEIND	27-Jan-26	386.30	-4.70	-1.20%	389.10 386.00	387.38	81,000	27,000	50.00%	54,000 16,200	233.33%
ASTRAL	30-Dec-25	1,462.00	-28.60	-1.92%	1,490.00 1,462.00	1,474.55	187,850	26,775	16.62%	118,150 107,950	9.45%
IRCTC	30-Dec-25	721.45	-7.45	-1.02%	730.15 720.00	724.55	806,750	26,250	3.36%	52,500 91,875	-42.86%
KFINTECH	30-Dec-25	1,061.00	-36.60	-3.33%	1,093.00 1,060.00	1,072.94	369,000	25,200	7.33%	52,650 88,200	-40.31%
PNB	27-Jan-26	125.13	-0.29	-0.23%	125.50 124.50	125.08	888,000	24,000	2.78%	224,000 536,000	-58.21%
MAZDOCK	30-Dec-25	2,709.30	-65.80	-2.37%	2,770.60 2,705.10	2,730.47	175,700	23,800	15.67%	69,125 30,450	127.01%
TATAELXSI	25-Nov-25	5,340.00	-84.00	-1.55%	5,460.00 5,320.00	5,372.81	2,552,100	23,400	0.93%	135,900 132,000	2.95%
GRASIM	30-Dec-25	2,915.50	-21.00	-0.72%	2,935.90 2,905.90	2,917.98	77,500	23,250	42.86%	29,750 11,250	164.44%
PETRONET	30-Dec-25	283.25	-4.40	-1.53%	288.70 282.85	285.74	415,800	21,600	5.48%	84,600 84,600	0.00%
KFINTECH	25-Nov-25	1,068.20	-37.60	-3.40%	1,103.50 1,068.10	1,082.22	3,042,000	21,150	0.70%	661,950 509,400	29.95%
BANKINDIA	27-Jan-26	144.25	-0.28	-0.19%	145.48 143.98	144.39	150,800	20,800	16.00%	57,200 83,200	-31.25%
IREDA	25-Nov-25	151.30	-2.91	-1.89%	154.19 150.73	152.25	32,982,000	20,700	0.06%	7,434,750 4,581,600	62.27%
TITAGARH	30-Dec-25	879.50	-36.10	-3.94%	909.00 879.50	893.12	221,850	20,300	10.07%	84,100 102,950	-18.31%
LICHSGFIN	30-Dec-25	578.85	-3.75	-0.64%	583.25 576.70	579.12	954,000	20,000	2.14%	71,000 238,000	-70.17%
TECHM	27-Jan-26	1,430.00	-16.40	-1.13%	1,443.00 1,430.00	1,435.68	31,800	19,800	165.00%	23,400 5,400	333.33%
VEDL	30-Dec-25	514.00	-4.75	-0.92%	522.90 509.90	515.42	1,806,650	19,550	1.09%	488,750 1,013,150	-51.76%
HUDCO	27-Jan-26	235.80	-5.50	-2.28%	239.44 235.54	238.02	122,100	19,425	18.92%	33,300 55,500	-40.00%
DALBHARAT	30-Dec-25	2,061.80	-45.00	-2.14%	2,092.20 2,058.10	2,075.91	52,325	19,175	57.84%	49,400 15,925	210.20%
VEDL	27-Jan-26	511.90	-7.90	-1.52%	523.10 511.65	516.70	253,000	18,400	7.84%	118,450 179,400	-33.97%
HINDZINC	27-Jan-26	478.00	-11.05	-2.26%	485.00 478.00	481.04	46,550	18,375	65.22%	30,625 9,800	212.50%
PGEL	30-Dec-25	570.00	-12.55	-2.15%	582.45 568.35	575.24	174,300	18,200	11.66%	35,000 32,900	6.38%
INDIGO	30-Dec-25	5,664.50	-90.50	-1.57%	5,755.00 5,635.00	5,680.72	234,900	18,000	8.30%	41,850 20,700	102.17%
KPITTECH	30-Dec-25	1,151.10	-19.80	-1.69%	1,170.60 1,146.60	1,155.31	222,800	18,000	8.79%	54,000 22,400	141.07%
ADANIGREEN	27-Jan-26	1,106.70	-15.70	-1.40%	1,126.60 1,099.70	1,110.53	75,000	17,400	30.21%	39,600 42,600	-7.04%
ADANIPORTS	27-Jan-26	1,468.70	-3.80	-0.26%	1,487.90 1,455.00	1,471.87	39,900	16,625	71.43%	22,325 9,975	123.81%
BDL	27-Jan-26	1,501.00	-64.00	-4.09%	1,564.90 1,501.00	1,517.05	19,600	15,400	366.67%	15,400 2,100	633.33%
COLPAL	30-Dec-25	2,203.90	-14.00	-0.63%	2,216.10 2,194.70	2,203.83	212,175	15,300	7.77%	38,475 108,000	-64.38%
SRF	25-Nov-25	2,950.10	-36.50	-1.22%	2,995.30 2,947.10	2,966.52	3,169,200	15,200	0.48%	260,600 557,400	-53.25%
BAJAJ-AUTO	30-Dec-25	8,811.50	-164.00	-1.83%	8,968.50 8,785.00	8,841.85	72,375	15,000	26.14%	32,400 10,050	222.39%
INDHOTEL	27-Jan-26	753.80	-7.05	-0.93%	759.25 753.80	757.14	31,000	15,000	93.75%	16,000 11,000	45.45%
JSWENERGY	30-Dec-25	531.70	-8.30	-1.54%	540.00 531.00	535.28	282,000	15,000	5.62%	83,000 113,000	-26.55%
VOLTAS	27-Jan-26	1,293.90	-10.10	-0.77%	1,308.40 1,288.70	1,299.63	141,000	14,625	11.57%	24,375 47,250	-48.41%
INOXWIND	27-Jan-26	157.80	-2.50	-1.56%	159.45 157.80	158.48	228,800	14,300	6.67%	14,300 10,725	33.33%
TATAELXSI	30-Dec-25	5,295.00	-99.00	-1.84%	5,415.00 5,280.00	5,323.64	87,300	14,300	19.59%	28,800 17,800	61.80%
OFSS	25-Nov-25	8,346.00	-112.00	-1.32%	8,469.00 8,315.50	8,376.71	1,278,750	13,950	1.10%	101,250 191,400	-47.10%
SBICARD	27-Jan-26	855.00	-0.20	-0.02%	865.05 854.10	862.65	536,000	13,600	2.60%	41,600 11,200	271.43%
BHARATFORG	30-Dec-25	1,310.00	-19.70	-1.48%	1,332.20 1,308.00	1,316.29	261,500	13,500	5.44%	42,000 81,000	-48.15%
GLENMARK	30-Dec-25	1,865.10	-51.30	-2.68%	1,910.00 1,865.00	1,880.94	97,500	13,500	16.07%	60,750 41,250	47.27%
DIXON	25-Nov-25	15,318.00	-267.00	-1.71%	15,617.00 15,280.00	15,427.78	1,849,900	13,250	0.72%	166,700 247,800	-32.73%
AUROPHARMA	30-Dec-25	1,158.50	-10.10	-0.86%	1,172.70 1,149.00	1,156.56	162,800	13,200	8.82%	75,900 73,150	3.76%
CAMS	30-Dec-25	3,817.20	-106.80	-2.72%	3,917.20 3,804.10	3,849.79	74,250	13,200	21.62%	26,400 16,350	61.47%
PNBHOUSING	30-Dec-25	940.00	-9.70	-1.02%	959.50 940.00	949.82	183,300	13,000	7.63%	50,700 107,250	-52.73%
BIOCON	27-Jan-26	384.70	-0.35	-0.09%	390.50 384.70	386.96	132,500	12,500	10.42%	60,000 102,500	-41.46%
JUBLFOOD	27-Jan-26	599.00	-11.40	-1.87%	610.90 599.00	602.51	27,500	12,500	83.33%	15,000 6,250	140.00%
VBL	27-Jan-26	477.90	-5.90	-1.22%	483.05 476.55	479.26	232,875	12,375	5.61%	56,250 45,000	25.00%
NAUKRI	30-Dec-25	1,350.50	-16.90	-1.24%	1,368.20 1,341.00	1,349.58	88,125	11,625	15.20%	21,750 46,125	-52.85%
HAL	30-Dec-25	4,724.20	-23.00	-0.48%	4,764.60 4,715.00	4,744.10	472,350	10,950	2.37%	34,950 46,500	-24.84%
COFORGE	30-Dec-25	1,779.30	-33.00	-1.82%	1,809.50 1,774.80	1,787.23	181,125	10,875	6.39%	39,750 47,625	-16.54%
BAJAJ-AUTO	25-Nov-25	8,763.00	-178.00	-1.99%	8,938.50 8,747.50	8,814.13	3,291,225	10,725	0.33%	417,600 299,550	39.41%
HAVELLS	30-Dec-25	1,496.70	-15.40	-1.02%	1,512.30 1,492.10	1,500.58	204,000	10,500	5.43%	40,000 20,500	95.12%
ANGELONE	25-Nov-25	2,536.20	-41.30	-1.60%	2,594.00 2,523.50	2,561.18	3,046,000	10,000	0.33%	863,500 1,110,500	-22.24%
FEDERALBNK	27-Jan-26	239.44	-0.56	-0.23%	240.50 237.60	238.87	180,000	10,000	5.88%	70,000 90,000	-22.22%
IIFL	27-Jan-26	547.50	-8.50	-1.53%	553.20 547.05	550.67	56,100	9,900	21.43%	14,850 29,700	-50.00%
IIFL	30-Dec-25	542.70	-4.05	-0.74%	551.80 542.70	546.88	371,250	9,900	2.74%	29,700 440,550	-93.26%
ULTRACEMCO	30-Dec-25	11,948.00	-152.00	-1.26%	12,060.00 11,945.00	12,000.14	45,600	9,650	26.84%	13,850 5,800	138.79%
HINDUNILVR	27-Jan-26	2,458.00	-9.20	-0.37%	2,467.20 2,452.00	2,458.06	70,500	9,600	15.76%	14,400 21,000	-31.43%
HEROMOTOCO	27-Jan-26	5,408.50	-215.00	-3.82%	5,583.00 5,356.00	5,421.89	12,750	9,450	286.36%	12,600 600	2,000.00%
LT	27-Jan-26	3,999.10	-46.10	-1.14%	4,034.00 3,998.00	4,011.93	38,150	9,275	32.12%	24,325 17,675	37.62%
HINDALCO	27-Jan-26	848.00	-15.05	-1.74%	860.05 848.00	854.78	90,300	9,100	11.21%	21,700 65,800	-67.02%
BANKBARODA	27-Jan-26	292.90	-2.65	-0.90%	296.00 290.30	292.42	152,100	8,775	6.12%	81,900 377,325	-78.29%
CIPLA	27-Jan-26	1,529.40	-5.10	-0.33%	1,546.50 1,524.40	1,531.76	35,250	8,625	32.39%	17,625 4,125	327.27%
EICHERMOT	30-Dec-25	6,993.00	-96.50	-1.36%	7,083.00 6,978.00	7,014.16	54,600	8,575	18.63%	25,550 17,150	48.98%
DLF	27-Jan-26	788.85	-4.75	-0.60%	797.05 787.00	791.41	77,550	8,250	11.90%	26,400 56,100	-52.94%
ADANIENSOL	30-Dec-25	993.50	-10.45	-1.04%	1,020.00 986.45	1,005.27	169,425	8,100	5.02%	105,300 82,350	27.87%
PATANJALI	27-Jan-26	580.45	-7.10	-1.21%	590.05 580.45	583.09	45,000	8,100	21.95%	9,900 63,900	-84.51%
HCLTECH	27-Jan-26	1,542.00	-15.90	-1.02%	1,549.20 1,540.40	1,544.76	76,300	8,050	11.79%	9,800 13,300	-26.32%
TATATECH	27-Jan-26	692.60	-12.65	-1.79%	705.00 692.60	697.06	17,600	8,000	83.33%	12,000 5,600	114.29%
BSE	27-Jan-26	2,530.80	-52.30	-2.02%	2,581.00 2,524.90	2,545.14	78,000	7,500	10.64%	31,875 60,000	-46.88%
SOLARINDS	30-Dec-25	13,765.00	-577.00	-4.02%	14,323.00 13,739.00	13,976.52	25,500	7,200	39.34%	16,425 7,350	123.47%
HDFCBANK	27-Jan-26	1,002.00	-6.80	-0.67%	1,011.00 1,002.00	1,006.32	187,550	7,150	3.96%	45,650 26,400	72.92%
TORNTPOWER	30-Dec-25	1,317.60	-40.00	-2.95%	1,354.50 1,316.00	1,331.35	49,875	7,125	16.67%	16,500 27,750	-40.54%
GODREJCP	30-Dec-25	1,165.00	-14.50	-1.23%	1,177.00 1,152.60	1,162.25	162,000	7,000	4.52%	65,500 238,000	-72.48%
IRCTC	27-Jan-26	725.75	-6.95	-0.95%	732.25 725.60	726.71	67,375	7,000	11.59%	13,125 23,625	-44.44%
KFINTECH	27-Jan-26	1,063.90	-26.10	-2.39%	1,068.00 1,062.40	1,064.37	64,500	7,000	12.17%	7,000 7,500	-6.67%
MIDCPNIFTY	30-Dec-25	13,580.55	-122.10	-0.89%	13,692.85 13,580.20	13,620.91	48,160	7,000	17.01%	21,000 23,800	-11.76%
DIXON	30-Dec-25	15,427.00	-263.00	-1.68%	15,716.00 15,395.00	15,538.61	83,100	6,800	8.91%	15,650 14,900	5.03%
KOTAKBANK	27-Jan-26	2,135.70	-13.10	-0.61%	2,151.80 2,135.70	2,144.00	27,200	6,800	33.33%	6,000 10,800	-44.44%
ADANIENSOL	27-Jan-26	1,005.35	-6.65	-0.66%	1,015.45 1,004.40	1,007.78	31,050	6,750	27.78%	9,450 5,400	75.00%
COLPAL	27-Jan-26	2,211.00	-20.20	-0.91%	2,229.00 2,208.20	2,216.18	20,250	6,750	50.00%	9,900 13,725	-27.87%
MANKIND	30-Dec-25	2,384.30	-42.90	-1.77%	2,428.40 2,373.50	2,386.64	51,975	6,300	13.79%	17,550 6,075	188.89%
ABCAPITAL	27-Jan-26	336.50	-3.25	-0.96%	341.00 336.40	338.59	133,300	6,200	4.88%	31,000 139,500	-77.78%
COFORGE	27-Jan-26	1,784.70	-34.20	-1.88%	1,805.00 1,784.00	1,793.10	20,250	6,000	42.11%	7,875 4,875	61.54%
PIDILITIND	30-Dec-25	1,467.70	-11.70	-0.79%	1,478.40 1,464.00	1,470.57	117,000	6,000	5.41%	17,000 33,000	-48.48%
PETRONET	27-Jan-26	283.55	-5.95	-2.06%	289.50 283.55	286.25	30,400	5,700	23.08%	13,300 11,400	16.67%
FORTIS	30-Dec-25	1,022.20	-9.80	-0.95%	1,037.10 1,018.30	1,027.85	194,525	5,425	2.87%	66,650 111,600	-40.28%
TRENT	27-Jan-26	4,730.00	-65.50	-1.37%	4,800.00 4,725.00	4,738.99	15,600	5,400	52.94%	6,500 3,100	109.68%
LODHA	30-Dec-25	1,232.60	-16.50	-1.32%	1,255.00 1,232.60	1,245.92	145,800	5,400	3.85%	47,700 144,000	-66.88%
PERSISTENT	25-Nov-25	5,878.00	-80.00	-1.34%	5,978.50 5,842.00	5,889.77	2,401,200	5,400	0.23%	200,400 177,600	12.84%
PAYTM	27-Jan-26	1,278.80	-13.00	-1.01%	1,300.40 1,278.50	1,285.83	17,400	5,075	41.18%	14,500 12,325	17.65%
APOLLOHOSP	30-Dec-25	7,887.50	-17.00	-0.22%	7,959.50 7,860.50	7,908.19	31,875	5,000	18.60%	11,125 6,875	61.82%
SYNGENE	30-Dec-25	652.00	-14.30	-2.15%	665.55 652.00	657.76	154,000	5,000	3.36%	46,000 65,000	-29.23%
LODHA	27-Jan-26	1,245.00	-10.20	-0.81%	1,260.00 1,245.00	1,251.30	20,250	4,950	32.35%	11,700 22,500	-48.00%
APLAPOLLO	30-Dec-25	1,795.00	-20.00	-1.10%	1,823.50 1,780.00	1,799.15	43,750	4,900	12.61%	21,700 33,600	-35.42%
MARICO	30-Dec-25	725.00	-4.40	-0.60%	729.20 725.00	727.19	61,200	4,800	8.51%	15,600 22,800	-31.58%
KPITTECH	27-Jan-26	1,152.00	-17.30	-1.48%	1,175.90 1,150.90	1,162.23	10,200	4,675	84.62%	4,250 4,250	0.00%
AMBER	30-Dec-25	7,617.50	-147.50	-1.90%	7,816.50 7,605.00	7,649.87	51,600	4,600	9.79%	13,200 11,300	16.81%
GODREJPROP	27-Jan-26	2,330.00	-27.30	-1.16%	2,355.70 2,330.00	2,340.40	6,600	4,400	200.00%	6,600 1,925	242.86%
ASTRAL	27-Jan-26	1,472.00	-22.10	-1.48%	1,489.70 1,472.00	1,480.06	10,625	4,250	66.67%	6,800 3,825	77.78%
OBEROIRLTY	30-Dec-25	1,779.50	-19.10	-1.06%	1,811.90 1,773.10	1,789.50	69,650	4,200	6.42%	38,850 67,200	-42.19%
MPHASIS	30-Dec-25	2,790.00	-28.30	-1.00%	2,843.00 2,787.10	2,810.18	75,900	4,125	5.75%	17,600 46,200	-61.90%
JSWSTEEL	27-Jan-26	1,195.00	-19.20	-1.58%	1,213.20 1,195.00	1,203.08	29,700	4,050	15.79%	4,725 14,850	-68.18%
BHARATFORG	27-Jan-26	1,313.00	-14.10	-1.06%	1,329.00 1,306.00	1,316.00	34,000	4,000	13.33%	7,000 21,500	-67.44%
JSWENERGY	27-Jan-26	539.00	-3.90	-0.72%	540.85 538.65	539.42	38,000	4,000	11.76%	7,000 3,000	133.33%
SYNGENE	27-Jan-26	656.00	-13.30	-1.99%	665.00 656.00	661.55	15,000	4,000	36.36%	4,000 5,000	-20.00%
CAMS	27-Jan-26	3,838.60	-96.40	-2.45%	3,922.00 3,827.00	3,873.59	9,600	3,900	68.42%	4,500 1,800	150.00%
SHREECEM	25-Nov-25	27,670.00	-475.00	-1.69%	28,165.00 27,605.00	27,814.12	286,750	3,900	1.38%	25,300 31,900	-20.69%
GLENMARK	27-Jan-26	1,876.70	-50.40	-2.62%	1,903.00 1,876.70	1,887.95	19,500	3,750	23.81%	12,375 7,500	65.00%
MAXHEALTH	27-Jan-26	1,155.40	-0.10	-0.01%	1,171.10 1,155.40	1,161.93	18,375	3,675	25.00%	4,200 525	700.00%
PERSISTENT	30-Dec-25	5,902.00	-94.50	-1.58%	6,013.50 5,881.50	5,923.13	43,500	3,600	9.02%	9,700 9,900	-2.02%
OFSS	30-Dec-25	8,380.00	-111.00	-1.31%	8,492.00 8,350.50	8,424.61	41,250	3,600	9.56%	6,225 7,950	-21.70%
BAJAJFINSV	27-Jan-26	2,105.40	-12.40	-0.59%	2,135.00 2,100.00	2,111.93	8,250	3,500	73.68%	10,000 5,000	100.00%
PIDILITIND	27-Jan-26	1,475.00	-13.50	-0.91%	1,485.20 1,475.00	1,480.42	17,000	3,500	25.93%	4,000 5,000	-20.00%
BAJAJ-AUTO	27-Jan-26	8,845.50	-169.50	-1.88%	8,986.00 8,845.50	8,894.65	7,050	3,450	95.83%	3,525 975	261.54%
NAUKRI	27-Jan-26	1,350.00	-26.00	-1.89%	1,357.10 1,350.00	1,352.60	9,000	3,375	60.00%	3,750 4,500	-16.67%
GODREJPROP	30-Dec-25	2,314.00	-24.00	-1.03%	2,347.30 2,312.10	2,326.10	94,600	3,300	3.61%	11,275 17,600	-35.94%
UNOMINDA	30-Dec-25	1,258.20	-13.90	-1.09%	1,277.90 1,257.40	1,266.07	77,000	3,300	4.48%	20,900 59,400	-64.81%
ASIANPAINT	27-Jan-26	2,517.10	-35.30	-1.38%	2,551.40 2,517.10	2,542.52	10,500	3,250	44.83%	4,000 2,000	100.00%
RBLBANK	27-Jan-26	330.45	-2.10	-0.63%	331.35 329.70	330.60	38,100	3,175	9.09%	12,700 3,175	300.00%
BANKNIFTY	27-Jan-26	58,835.00	-266.00	-0.45%	59,118.80 58,800.20	58,913.04	18,210	3,150	20.92%	8,730 9,390	-7.03%
PAGEIND	25-Nov-25	39,835.00	-695.00	-1.71%	40,495.00 39,835.00	40,064.68	209,250	3,150	1.53%	12,525 11,355	10.30%
FORTIS	27-Jan-26	1,020.40	-16.60	-1.60%	1,032.90 1,020.10	1,027.20	16,275	3,100	23.53%	5,425 7,750	-30.00%
TATAELXSI	27-Jan-26	5,269.50	-111.50	-2.07%	5,421.50 5,257.00	5,312.48	19,100	3,100	19.38%	4,100 5,100	-19.61%
MAZDOCK	27-Jan-26	2,726.00	-39.00	-1.41%	2,772.00 2,726.00	2,742.10	10,400	3,000	40.54%	3,000 600	400.00%
ABB	30-Dec-25	5,271.50	-35.00	-0.66%	5,315.00 5,271.50	5,287.88	82,250	2,750	3.46%	10,125 10,875	-6.90%
ZYDUSLIFE	27-Jan-26	986.50	-9.05	-0.91%	994.70 986.35	989.18	6,300	2,700	75.00%	2,700 900	200.00%
PIIND	30-Dec-25	3,717.50	-9.90	-0.27%	3,743.50 3,650.80	3,703.88	17,850	2,450	15.91%	12,250 13,125	-6.67%
SONACOMS	27-Jan-26	489.50	-0.40	-0.08%	492.80 489.20	490.65	22,050	2,450	12.50%	7,350 14,700	-50.00%
TVSMOTOR	30-Dec-25	3,528.90	-20.90	-0.59%	3,562.00 3,498.00	3,531.07	93,450	2,450	2.69%	20,650 20,825	-0.84%
SIEMENS	30-Dec-25	3,142.40	-19.10	-0.60%	3,162.00 3,120.10	3,142.63	65,750	2,375	3.75%	9,875 9,000	9.72%
MARUTI	27-Jan-26	15,670.00	-271.00	-1.70%	15,841.00 15,661.00	15,762.34	7,500	2,350	45.63%	4,450 6,100	-27.05%
MCX	30-Dec-25	9,414.00	-226.00	-2.34%	9,651.50 9,414.00	9,555.95	60,125	2,250	3.89%	46,375 60,250	-23.03%
DIXON	27-Jan-26	15,499.00	-287.00	-1.82%	15,721.00 15,490.00	15,610.55	5,650	2,200	63.77%	4,450 3,750	18.67%
BANKNIFTY	30-Dec-25	58,508.40	-244.20	-0.42%	58,735.40 58,451.00	58,535.68	172,970	2,100	1.23%	39,410 37,450	5.23%
JINDALSTEL	27-Jan-26	1,094.50	-2.50	-0.23%	1,094.50 1,089.00	1,092.97	10,000	1,875	23.08%	4,375 6,250	-30.00%
HAL	27-Jan-26	4,748.30	-27.70	-0.58%	4,786.00 4,748.30	4,771.95	39,300	1,800	4.80%	6,750 8,250	-18.18%
INDIGO	27-Jan-26	5,689.00	-105.50	-1.82%	5,785.00 5,675.00	5,711.40	12,900	1,800	16.22%	3,300 2,100	57.14%
SRF	30-Dec-25	2,968.30	-37.70	-1.25%	3,014.80 2,968.00	2,995.64	57,000	1,800	3.26%	7,600 20,600	-63.11%
CYIENT	30-Dec-25	1,167.00	-8.40	-0.71%	1,172.60 1,163.80	1,166.27	158,525	1,700	1.08%	13,600 21,250	-36.00%
AUROPHARMA	27-Jan-26	1,157.60	-23.40	-1.98%	1,170.20 1,157.60	1,164.01	4,950	1,650	50.00%	4,400 1,650	166.67%
TATACONSUM	27-Jan-26	1,187.60	-30.10	-2.47%	1,210.50 1,175.50	1,186.75	8,800	1,650	23.08%	4,950 11,000	-55.00%
PAGEIND	30-Dec-25	39,550.00	-635.00	-1.58%	40,270.00 39,525.00	39,797.25	7,425	1,635	28.24%	3,390 3,120	8.65%
TIINDIA	30-Dec-25	3,024.10	-56.60	-1.84%	3,073.90 3,015.90	3,041.32	20,200	1,600	8.60%	7,200 7,800	-7.69%
ANGELONE	27-Jan-26	2,526.00	-41.80	-1.63%	2,586.60 2,526.00	2,562.51	13,750	1,500	12.24%	4,750 8,000	-40.63%
SOLARINDS	27-Jan-26	13,881.00	-519.00	-3.60%	14,350.00 13,850.00	14,108.48	2,900	1,500	107.14%	1,450 250	480.00%
OIL	27-Jan-26	433.60	-8.40	-1.90%	436.00 433.60	434.46	16,800	1,400	9.09%	7,000 11,200	-37.50%
PERSISTENT	27-Jan-26	5,945.00	-75.00	-1.25%	5,995.00 5,928.00	5,958.68	4,000	1,400	53.85%	1,900 2,000	-5.00%
SUNPHARMA	27-Jan-26	1,717.00	-17.30	-1.00%	1,722.00 1,709.40	1,714.13	3,850	1,400	57.14%	2,100 1,400	50.00%
LTIM	30-Dec-25	5,660.00	-92.50	-1.61%	5,744.00 5,623.50	5,691.47	27,750	1,350	5.11%	9,450 5,550	70.27%
TORNTPOWER	27-Jan-26	1,348.00	-12.00	-0.88%	1,348.20 1,348.00	1,348.06	2,550	1,275	100.00%	1,275 850	50.00%
KAYNES	27-Jan-26	6,590.00	-116.00	-1.73%	6,722.50 6,590.00	6,629.76	3,400	1,200	54.55%	1,300 1,300	0.00%
MANKIND	27-Jan-26	2,390.80	-48.20	-1.98%	2,415.00 2,390.80	2,400.43	4,050	1,125	38.46%	1,350 1,125	20.00%
OBEROIRLTY	27-Jan-26	1,791.50	-11.10	-0.62%	1,801.00 1,791.50	1,795.53	7,350	1,050	16.67%	1,050 6,650	-84.21%
HAVELLS	27-Jan-26	1,505.00	-13.10	-0.86%	1,518.10 1,505.00	1,510.40	8,500	1,000	13.33%	1,500 5,000	-70.00%
DALBHARAT	27-Jan-26	2,080.00	-53.00	-2.48%	2,083.60 2,080.00	2,082.42	1,950	975	100.00%	1,300 0	-
SBILIFE	27-Jan-26	1,995.80	-6.40	-0.32%	2,019.00 1,995.80	2,009.22	11,250	750	7.14%	11,250 3,375	233.33%
KEI	30-Dec-25	3,981.40	-19.40	-0.48%	4,021.10 3,981.40	4,006.76	46,900	700	1.52%	13,650 12,425	9.86%
DIVISLAB	27-Jan-26	6,939.00	-10.00	-0.14%	6,961.50 6,873.50	6,934.97	4,400	600	15.79%	1,700 2,300	-26.09%
MIDCPNIFTY	27-Jan-26	13,658.60	-101.75	-0.74%	13,746.35 13,633.95	13,660.74	3,120	600	23.81%	2,400 1,440	66.67%
MUTHOOTFIN	27-Jan-26	3,215.00	-17.40	-0.54%	3,225.60 3,215.00	3,220.30	3,575	550	18.18%	550 0	-
SUPREMEIND	30-Dec-25	3,925.10	-52.90	-1.33%	3,986.40 3,912.60	3,945.26	44,100	525	1.20%	9,800 24,150	-59.42%
ABB	27-Jan-26	5,312.00	-25.00	-0.47%	5,346.50 5,312.00	5,334.29	4,875	500	11.43%	1,500 3,375	-55.56%
GODREJCP	27-Jan-26	1,166.00	-15.10	-1.28%	1,174.70 1,161.70	1,167.46	7,500	500	7.14%	1,500 10,000	-85.00%
NESTLEIND	27-Jan-26	1,278.00	-10.40	-0.81%	1,279.10 1,278.00	1,278.36	8,500	500	6.25%	1,500 3,000	-50.00%
SHREECEM	30-Dec-25	27,750.00	-470.00	-1.67%	28,185.00 27,700.00	27,932.41	4,900	425	9.50%	775 1,225	-36.73%
SRF	27-Jan-26	3,005.80	-18.70	-0.62%	3,021.40 3,005.80	3,016.20	3,200	400	14.29%	600 1,000	-40.00%
GRASIM	27-Jan-26	2,946.60	-14.60	-0.49%	2,946.60 2,946.60	2,946.60	2,750	250	10.00%	250 1,250	-80.00%
TORNTPHARM	30-Dec-25	3,606.20	-55.90	-1.53%	3,665.00 3,600.20	3,642.85	4,000	250	6.67%	5,000 3,500	42.86%
ULTRACEMCO	27-Jan-26	12,020.00	-133.00	-1.09%	12,115.00 12,020.00	12,058.60	850	250	41.67%	750 600	25.00%
EICHERMOT	27-Jan-26	7,046.50	-96.50	-1.35%	7,076.50 7,000.50	7,046.77	5,900	200	3.51%	2,200 1,900	15.79%
TVSMOTOR	27-Jan-26	3,564.70	-5.70	-0.16%	3,579.00 3,524.00	3,556.12	7,525	175	2.38%	2,100 1,925	9.09%
LTIM	27-Jan-26	5,670.00	-97.50	-1.69%	5,671.00 5,670.00	5,670.50	2,400	150	6.67%	300 750	-60.00%
OFSS	27-Jan-26	8,409.50	-129.50	-1.52%	8,532.00 8,400.00	8,435.22	3,450	150	4.55%	675 5,700	-88.16%
PAGEIND	27-Jan-26	39,775.00	-290.00	-0.72%	39,940.00 39,540.00	39,685.76	735	135	22.50%	195 300	-35.00%
AMBER	27-Jan-26	7,700.00	-86.00	-1.10%	7,700.00 7,700.00	7,700.00	3,100	100	3.33%	100 0	-