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

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

Sep 28, 13:21

An increase in open interest along with an increase in price mostly indicates long positions being built up, except for very weak stocks where some traders may short the stock on a rally.

Symbol	Expiry Date	Last Price	Chg (Rs)	Chg (%)	High Low	Average Price	Open Interest	Increase in OI	Increase (%)	Vol. Shares Prev. Volume	% Change
IDEA	29-Oct-20	10.40	0.05	0.48%	10.80 10.15	10.52	329,000,000	9,940,000	3.12%	183,260,000 398,160,000	-53.97%
TATAMOTORS	29-Oct-20	133.80	6.20	4.86%	134.65 127.80	132.51	76,311,600	4,582,800	6.39%	47,196,000 62,962,200	-25.04%
ASHOKLEY	29-Oct-20	77.50	1.00	1.31%	79.40 76.35	77.86	36,072,000	4,185,000	13.12%	55,179,000 83,781,000	-34.14%
BHEL	29-Oct-20	31.90	1.55	5.11%	32.25 30.80	31.72	60,963,000	3,675,000	6.41%	33,537,000 47,103,000	-28.80%
ONGC	29-Oct-20	73.20	3.95	5.70%	74.15 69.45	72.66	56,256,200	2,810,500	5.26%	25,918,200 25,887,400	0.12%
ITC	29-Oct-20	173.35	2.15	1.26%	175.15 170.70	173.62	131,248,000	2,758,400	2.15%	20,032,000 38,390,400	-47.82%
SBIN	29-Oct-20	187.75	5.10	2.79%	188.50 183.75	186.62	112,059,000	1,656,000	1.50%	43,608,000 67,725,000	-35.61%
IDFCFIRSTB	29-Oct-20	30.15	0.90	3.08%	30.20 29.05	29.60	133,190,000	1,596,000	1.21%	31,787,000 59,128,000	-46.24%
L&TFH	29-Oct-20	62.30	3.70	6.31%	62.70 59.00	61.48	24,010,800	1,550,400	6.90%	16,843,600 14,647,200	15.00%
BANKBARODA	29-Oct-20	43.50	1.75	4.19%	43.55 41.85	42.58	43,558,400	1,517,000	3.61%	13,759,600 21,041,200	-34.61%
BHARTIARTL	29-Oct-20	442.05	1.10	0.25%	448.60 435.00	441.83	126,399,237	1,514,118	1.21%	21,756,654 49,436,508	-55.99%
ZEEL	29-Oct-20	209.40	10.95	5.52%	209.75 197.75	204.26	36,783,000	1,461,000	4.14%	20,406,000 43,590,000	-53.19%
NIFTY	29-Oct-20	11,220.70	178.50	1.62%	11,234.70 11,090.00	11,181.98	9,172,725	1,356,900	17.36%	8,247,225 16,283,400	-49.35%
TATASTEEL	29-Oct-20	364.90	11.60	3.28%	367.05 356.65	361.45	26,861,700	1,315,800	5.15%	15,453,000 18,977,100	-18.57%
IDEA	26-Nov-20	10.45	0.05	0.48%	10.80 10.45	10.58	4,340,000	1,260,000	40.91%	3,640,000 6,020,000	-39.53%
APOLLOTYRE	29-Oct-20	128.50	7.80	6.46%	129.90 121.25	126.13	9,925,000	1,130,000	12.85%	12,630,000 18,010,000	-29.87%
ADANIENT	29-Oct-20	291.00	9.00	3.19%	295.00 282.90	291.13	17,696,000	1,112,000	6.71%	6,872,000 9,224,000	-25.50%
NTPC	29-Oct-20	87.60	2.70	3.18%	88.60 85.30	87.54	39,711,900	1,105,800	2.86%	17,487,600 18,165,900	-3.73%
NMDC	29-Oct-20	81.80	2.25	2.83%	82.15 80.20	81.21	37,051,000	978,200	2.71%	7,490,600 12,301,200	-39.11%
ICICIBANK	29-Oct-20	362.75	13.40	3.84%	363.60 349.90	357.57	118,588,250	926,750	0.79%	19,756,000 30,267,875	-34.73%
MFSL	29-Oct-20	623.00	25.95	4.35%	624.95 599.35	610.90	2,298,400	903,500	64.77%	3,534,700 1,534,000	130.42%
SUNPHARMA	29-Oct-20	502.80	11.10	2.26%	507.10 490.30	497.96	33,500,600	894,600	2.74%	11,166,400 11,971,400	-6.72%
NATIONALUM	29-Oct-20	33.00	1.10	3.45%	33.05 32.15	32.69	40,902,000	884,000	2.21%	17,051,000 17,442,000	-2.24%
IBULHSGFIN	29-Oct-20	155.85	9.90	6.78%	157.95 147.75	153.32	11,823,400	877,300	8.01%	10,995,700 34,360,400	-68.00%
DLF	29-Oct-20	154.95	3.10	2.04%	160.00 151.50	154.97	28,488,900	844,800	3.06%	11,348,700 17,876,100	-36.51%
SAIL	29-Oct-20	36.15	1.65	4.78%	36.30 34.80	35.69	40,698,000	836,000	2.10%	12,711,000 26,448,000	-51.94%
TVSMOTOR	29-Oct-20	469.20	22.55	5.05%	470.00 450.20	462.85	5,048,400	765,800	17.88%	4,571,000 2,961,000	54.37%
ESCORTS	29-Oct-20	1,297.55	90.20	7.47%	1,306.40 1,205.00	1,271.89	2,757,700	743,600	36.92%	8,145,500 5,615,500	45.05%
MOTHERSUMI	29-Oct-20	112.45	2.35	2.13%	113.50 111.35	112.62	21,882,000	721,000	3.41%	9,548,000 17,178,000	-44.42%
MANAPPURAM	29-Oct-20	157.45	4.15	2.71%	157.80 153.50	155.99	14,688,000	690,000	4.93%	6,852,000 20,262,000	-66.18%
BIOCON	29-Oct-20	444.90	16.00	3.73%	444.90 428.90	438.38	13,859,800	641,700	4.85%	7,838,400 8,374,300	-6.40%
RECLTD	29-Oct-20	102.45	3.25	3.28%	103.30 99.55	102.14	17,256,000	624,000	3.75%	7,776,000 8,214,000	-5.33%
JSWSTEEL	29-Oct-20	277.95	8.55	3.17%	278.45 270.10	274.27	42,865,200	610,200	1.44%	7,554,600 13,953,600	-45.86%
BPCL	29-Oct-20	384.40	7.55	2.00%	392.30 376.50	386.30	22,807,800	574,200	2.58%	12,729,600 24,903,000	-48.88%
IGL	29-Oct-20	406.95	2.85	0.71%	411.60 398.40	405.71	5,714,500	566,500	11.00%	4,067,250 3,438,875	18.27%
INDUSINDBK	29-Oct-20	558.85	42.40	8.21%	559.85 517.70	537.67	30,724,800	548,800	1.82%	10,490,400 15,319,200	-31.52%
M&M	29-Oct-20	614.90	20.90	3.52%	619.45 587.80	608.35	15,481,200	548,800	3.68%	7,278,600 8,730,400	-16.63%
BHARATFORG	29-Oct-20	452.30	5.00	1.12%	459.20 446.00	453.21	6,979,500	546,000	8.49%	2,371,500 3,522,000	-32.67%
BALKRISIND	29-Oct-20	1,466.60	103.65	7.60%	1,488.55 1,353.35	1,423.21	1,966,400	539,200	37.78%	5,143,200 2,174,400	136.53%
HINDALCO	29-Oct-20	168.90	6.45	3.97%	169.35 162.50	166.35	28,930,400	537,500	1.89%	15,480,000 29,429,200	-47.40%
HDFCLIFE	29-Oct-20	581.85	1.40	0.24%	586.20 573.60	583.01	8,813,200	514,800	6.20%	1,573,000 3,017,300	-47.87%
JINDALSTEL	29-Oct-20	187.15	10.80	6.12%	187.80 174.70	183.34	24,900,000	510,000	2.09%	14,715,000 26,115,000	-43.65%
LT	29-Oct-20	907.80	14.50	1.62%	921.35 895.30	911.28	12,998,700	503,800	4.03%	4,727,800 8,516,200	-44.48%
TECHM	29-Oct-20	777.15	2.10	0.27%	788.20 773.30	780.37	11,242,800	494,400	4.60%	3,734,400 9,728,400	-61.61%
PFC	29-Oct-20	88.60	3.05	3.57%	89.60 85.95	88.04	44,894,200	483,600	1.09%	8,128,200 8,928,000	-8.96%
CHOLAFIN	29-Oct-20	242.80	7.05	2.99%	246.45 235.00	241.98	6,325,000	480,000	8.21%	7,375,000 7,167,500	2.90%
TATAPOWER	29-Oct-20	54.40	1.20	2.26%	54.75 53.50	54.13	68,337,000	472,500	0.70%	11,529,000 24,151,500	-52.26%
GLENMARK	29-Oct-20	493.00	9.45	1.95%	499.80 472.70	487.22	6,541,200	466,900	7.69%	5,616,600 3,891,600	44.33%
CANBK	29-Oct-20	90.30	4.55	5.31%	90.35 85.15	88.33	11,375,000	465,000	4.26%	6,330,000 11,515,000	-45.03%
PNB	29-Oct-20	30.30	1.15	3.95%	30.30 29.25	29.84	53,774,000	462,000	0.87%	10,458,000 33,754,000	-69.02%
POWERGRID	29-Oct-20	166.50	4.90	3.03%	168.40 161.80	165.75	15,548,000	428,000	2.83%	6,716,000 7,424,000	-9.54%
HCLTECH	29-Oct-20	840.75	10.55	1.27%	845.80 821.95	834.68	14,879,200	424,200	2.93%	9,636,200 23,051,000	-58.20%
RELIANCE	29-Oct-20	2,227.05	15.85	0.72%	2,247.50 2,215.00	2,230.02	31,675,115	360,065	1.15%	9,820,735 19,994,465	-50.88%
BANDHANBNK	29-Oct-20	280.60	14.40	5.41%	280.80 268.25	274.87	14,902,200	349,200	2.40%	6,690,600 8,721,000	-23.28%
AUROPHARMA	29-Oct-20	791.00	14.85	1.91%	796.20 771.50	784.56	14,337,700	347,100	2.48%	4,707,300 9,681,100	-51.38%
UPL	29-Oct-20	512.55	5.60	1.10%	520.45 507.90	515.31	8,262,800	344,500	4.35%	3,459,300 5,521,100	-37.34%
PVR	29-Oct-20	1,211.20	118.65	10.86%	1,231.15 1,125.60	1,183.62	1,695,969	326,821	23.87%	5,277,162 2,150,995	145.34%
HINDPETRO	29-Oct-20	184.90	5.85	3.27%	185.50 180.10	183.53	31,841,100	321,300	1.02%	5,524,200 10,300,500	-46.37%
LICHSGFIN	29-Oct-20	281.60	9.80	3.61%	282.00 272.75	278.06	6,718,000	312,000	4.87%	2,892,000 5,276,000	-45.19%
GAIL	29-Oct-20	89.10	3.65	4.27%	89.55 85.80	88.24	22,960,400	305,000	1.35%	7,716,500 11,309,400	-31.77%
VEDL	26-Nov-20	139.75	1.60	1.16%	139.75 137.95	138.58	1,190,400	303,800	34.27%	756,400 1,029,200	-26.51%
CADILAHC	29-Oct-20	388.95	2.40	0.62%	390.40 382.45	386.77	6,712,200	303,600	4.74%	4,034,800 7,713,200	-47.69%
TATAMOTORS	26-Nov-20	134.25	6.10	4.76%	135.05 128.55	133.02	1,225,500	302,100	32.72%	1,008,900 912,000	10.63%
M&MFIN	29-Oct-20	126.00	5.40	4.48%	126.90 122.00	125.15	15,050,280	285,852	1.94%	8,541,120 14,860,860	-42.53%
APOLLOHOSP	29-Oct-20	2,005.90	19.90	1.00%	2,051.95 1,975.50	2,023.78	1,705,000	272,000	18.98%	2,875,500 5,299,500	-45.74%
JUBLFOOD	29-Oct-20	2,407.15	85.20	3.67%	2,463.80 2,319.35	2,409.01	2,236,500	270,000	13.73%	2,007,500 1,403,500	43.04%
BANKNIFTY	29-Oct-20	21,660.15	681.00	3.25%	21,694.00 21,050.00	21,450.67	1,786,950	255,100	16.65%	5,361,900 8,767,625	-38.84%
RBLBANK	29-Oct-20	172.25	7.00	4.24%	172.65 166.45	170.20	18,072,600	247,000	1.39%	10,766,600 19,055,400	-43.50%
HDFC	29-Oct-20	1,692.90	36.60	2.21%	1,697.65 1,661.95	1,683.95	27,108,900	237,900	0.89%	2,158,500 4,296,000	-49.76%
MCDOWELL-N	29-Oct-20	524.40	11.90	2.32%	525.60 516.15	521.72	15,213,750	237,500	1.59%	2,682,500 4,875,000	-44.97%
AMBUJACEM	29-Oct-20	211.75	5.35	2.59%	211.85 206.20	209.65	13,254,000	237,000	1.82%	2,523,000 6,504,000	-61.21%
ADANIPORTS	29-Oct-20	342.80	15.75	4.82%	344.60 329.50	339.72	27,602,500	227,500	0.83%	5,207,500 9,435,000	-44.81%
HAVELLS	29-Oct-20	692.15	30.65	4.63%	695.90 662.00	684.07	5,808,000	216,000	3.86%	2,216,000 2,964,000	-25.24%
ITC	26-Nov-20	174.00	2.05	1.19%	175.80 171.80	174.45	3,033,600	214,400	7.60%	806,400 1,379,200	-41.53%
DABUR	29-Oct-20	504.60	9.55	1.93%	505.80 494.10	499.51	10,046,250	212,500	2.16%	2,887,500 3,336,250	-13.45%
PETRONET	29-Oct-20	222.60	2.60	1.18%	226.60 221.00	223.93	11,508,000	210,000	1.86%	2,748,000 7,194,000	-61.80%
MARICO	29-Oct-20	362.50	8.10	2.29%	363.15 354.70	359.89	9,304,000	206,000	2.26%	1,826,000 5,902,000	-69.06%
GODREJCP	29-Oct-20	720.00	14.80	2.10%	727.15 704.85	716.55	4,632,000	187,000	4.21%	1,279,000 2,085,000	-38.66%
BAJFINANCE	29-Oct-20	3,338.05	188.55	5.99%	3,341.65 3,167.00	3,273.49	4,390,000	185,250	4.41%	4,813,750 6,567,500	-26.70%
BEL	29-Oct-20	97.70	4.15	4.44%	97.90 94.20	96.48	32,018,800	182,400	0.57%	10,244,800 14,044,800	-27.06%
EICHERMOT	29-Oct-20	2,205.50	82.30	3.88%	2,222.00 2,135.80	2,188.32	2,211,650	182,350	8.99%	950,950 1,575,350	-39.64%
BAJAJ-AUTO	29-Oct-20	3,000.10	27.85	0.94%	3,037.35 2,981.05	3,005.43	1,545,750	180,000	13.18%	740,250 722,750	2.42%
BERGEPAINT	29-Oct-20	589.00	5.25	0.90%	597.65 580.00	591.33	3,643,200	178,200	5.14%	1,950,300 2,656,500	-26.58%
KOTAKBANK	29-Oct-20	1,283.20	29.35	2.34%	1,284.30 1,252.50	1,273.41	11,702,000	172,000	1.49%	2,756,800 7,288,800	-62.18%
TITAN	29-Oct-20	1,135.65	23.30	2.09%	1,139.85 1,112.95	1,130.08	5,207,250	157,500	3.12%	2,330,250 3,760,500	-38.03%
IDFCFIRSTB	26-Nov-20	29.95	0.85	2.92%	29.95 28.90	29.45	5,054,000	152,000	3.10%	1,121,000 3,287,000	-65.90%
L&TFH	26-Nov-20	62.50	3.65	6.20%	62.70 59.80	61.98	795,600	149,600	23.16%	435,200 136,000	220.00%
RAMCOCEM	29-Oct-20	732.90	20.25	2.84%	737.00 709.80	725.04	1,289,450	133,450	11.54%	810,050 1,032,750	-21.56%
FEDERALBNK	26-Nov-20	50.50	2.60	5.43%	50.50 48.45	49.47	1,657,500	110,500	7.14%	450,500 688,500	-34.57%
TATACHEM	29-Oct-20	300.00	7.95	2.72%	302.00 293.20	298.15	5,622,000	104,000	1.88%	2,890,000 4,636,000	-37.66%
ITC	31-Dec-20	174.40	1.55	0.90%	176.50 173.00	175.19	147,200	102,400	228.57%	156,800 67,200	133.33%
CUMMINSIND	29-Oct-20	448.05	4.00	0.90%	453.50 445.50	448.48	1,836,000	102,000	5.88%	1,116,000 1,543,200	-27.68%
MINDTREE	29-Oct-20	1,285.05	11.75	0.92%	1,302.00 1,263.50	1,287.66	1,654,400	95,200	6.11%	1,304,000 2,009,600	-35.11%
PEL	29-Oct-20	1,291.50	39.35	3.14%	1,295.85 1,251.20	1,275.41	3,127,850	91,300	3.01%	780,450 1,333,200	-41.46%
GRASIM	29-Oct-20	734.85	23.35	3.28%	736.90 716.00	729.34	17,789,700	89,300	0.50%	3,291,750 3,619,500	-9.06%
CONCOR	29-Oct-20	389.30	11.85	3.14%	391.55 380.00	387.56	5,561,154	82,839	1.51%	1,003,446 1,713,048	-41.42%
ASHOKLEY	26-Nov-20	77.80	0.95	1.24%	79.50 76.85	78.19	1,152,000	81,000	7.56%	990,000 1,143,000	-13.39%
INDIGO	29-Oct-20	1,273.50	30.15	2.42%	1,281.75 1,242.00	1,268.48	3,039,000	81,000	2.74%	1,016,000 1,724,500	-41.08%
JINDALSTEL	26-Nov-20	187.30	11.35	6.45%	187.30 179.10	184.06	280,000	80,000	40.00%	195,000 205,000	-4.88%
SAIL	26-Nov-20	36.30	1.65	4.76%	36.35 35.25	35.93	1,121,000	76,000	7.27%	418,000 380,000	10.00%
NTPC	26-Nov-20	88.00	2.80	3.29%	88.85 85.70	87.66	843,600	68,400	8.82%	518,700 495,900	4.60%
HEROMOTOCO	29-Oct-20	3,092.35	84.95	2.82%	3,103.00 3,015.05	3,058.71	1,813,500	66,900	3.83%	1,166,100 1,565,100	-25.49%
NIFTY	26-Nov-20	11,239.00	176.10	1.59%	11,253.25 11,110.95	11,198.60	551,625	65,250	13.42%	188,175 428,400	-56.07%
BEL	26-Nov-20	98.00	4.00	4.26%	98.10 94.95	96.62	562,400	60,800	12.12%	159,600 228,000	-30.00%
DLF	26-Nov-20	155.50	2.70	1.77%	156.85 154.25	155.46	254,100	59,400	30.51%	132,000 115,500	14.29%
AXISBANK	26-Nov-20	438.30	21.05	5.04%	439.05 420.90	430.76	382,800	58,800	18.15%	346,800 448,800	-22.73%
BANKBARODA	26-Nov-20	43.60	1.60	3.81%	43.60 42.05	42.95	967,600	57,400	6.31%	508,400 410,000	24.00%
BHARTIARTL	26-Nov-20	443.60	0.85	0.19%	450.45 437.50	443.84	1,460,439	57,381	4.09%	327,627 910,692	-64.02%
MOTHERSUMI	26-Nov-20	112.45	1.70	1.53%	114.00 112.45	113.35	294,000	56,000	23.53%	119,000 196,000	-39.29%
DIVISLAB	29-Oct-20	3,091.00	18.70	0.61%	3,107.95 3,034.00	3,073.22	3,587,600	55,600	1.57%	1,123,200 2,350,400	-52.21%
CANBK	26-Nov-20	89.75	4.30	5.03%	90.00 86.00	87.98	640,000	55,000	9.40%	335,000 545,000	-38.53%
VOLTAS	29-Oct-20	689.00	18.00	2.68%	689.00 668.90	681.29	1,854,000	54,000	3.00%	1,771,000 2,897,000	-38.87%
SBILIFE	29-Oct-20	812.25	14.05	1.76%	814.20 801.75	808.73	5,914,500	51,750	0.88%	853,500 2,862,750	-70.19%
UBL	29-Oct-20	963.60	8.35	0.87%	972.85 953.60	961.38	1,272,600	46,200	3.77%	546,700 1,281,000	-57.32%
BATAINDIA	29-Oct-20	1,358.25	48.55	3.71%	1,362.00 1,301.60	1,342.41	1,618,100	45,650	2.90%	916,300 1,068,650	-14.26%
BAJAJFINSV	29-Oct-20	6,058.25	248.65	4.28%	6,065.50 5,834.90	5,972.77	790,500	42,000	5.61%	557,125 980,875	-43.20%
BHEL	31-Dec-20	32.40	1.85	6.06%	32.40 31.70	32.01	105,000	42,000	66.67%	84,000 168,000	-50.00%
RECLTD	26-Nov-20	102.80	3.25	3.26%	103.40 100.00	102.11	330,000	42,000	14.58%	150,000 138,000	8.70%
SUNTV	29-Oct-20	467.25	6.75	1.47%	471.30 460.30	466.43	4,627,500	42,000	0.92%	1,396,500 3,103,500	-55.00%
TORNTPOWER	29-Oct-20	317.65	4.95	1.58%	318.30 312.70	316.18	1,890,000	42,000	2.27%	834,000 1,365,000	-38.90%
ACC	29-Oct-20	1,372.75	32.50	2.42%	1,375.00 1,343.55	1,360.64	1,834,500	40,500	2.26%	790,500 1,474,500	-46.39%
COLPAL	29-Oct-20	1,450.85	32.55	2.30%	1,453.45 1,414.20	1,436.11	2,317,700	39,900	1.75%	928,200 1,376,200	-32.55%
IOC	31-Dec-20	76.50	2.05	2.75%	76.85 75.75	76.21	79,800	39,900	100.00%	39,900 68,400	-41.67%
MUTHOOTFIN	29-Oct-20	1,099.35	9.75	0.89%	1,111.25 1,078.80	1,094.74	4,139,250	38,250	0.93%	2,542,500 4,716,000	-46.09%
ICICIPRULI	29-Oct-20	421.70	5.80	1.39%	425.75 416.30	420.57	6,663,000	36,000	0.54%	1,477,500 4,786,500	-69.13%
ICICIBANK	26-Nov-20	364.10	13.25	3.78%	365.30 351.60	359.66	598,125	34,375	6.10%	386,375 820,875	-52.93%
NATIONALUM	26-Nov-20	33.15	1.05	3.27%	33.15 32.50	32.91	1,581,000	34,000	2.20%	357,000 1,343,000	-73.42%
M&M	26-Nov-20	617.45	21.00	3.52%	621.00 603.60	610.75	135,800	33,600	32.88%	92,400 88,200	4.76%
IGL	26-Nov-20	409.00	3.00	0.74%	413.00 400.75	405.02	107,250	33,000	44.44%	64,625 33,000	95.83%
ZEEL	26-Nov-20	210.00	10.75	5.40%	210.00 199.35	204.63	270,000	33,000	13.92%	309,000 456,000	-32.24%
JSWSTEEL	26-Nov-20	278.55	7.70	2.84%	279.15 272.85	276.05	248,400	32,400	15.00%	105,300 91,800	14.71%
IBULHSGFIN	26-Nov-20	154.75	8.55	5.85%	157.10 147.65	152.31	328,600	31,000	10.42%	179,800 313,100	-42.57%
SRF	29-Oct-20	4,172.00	66.15	1.61%	4,198.00 4,122.20	4,161.47	559,500	30,750	5.82%	277,250 306,500	-9.54%
APOLLOTYRE	26-Nov-20	128.60	7.65	6.32%	129.85 122.65	126.45	160,000	30,000	23.08%	215,000 180,000	19.44%
M&MFIN	26-Nov-20	126.55	5.55	4.59%	127.30 123.65	125.83	354,732	27,552	8.42%	161,868 168,756	-4.08%
ASIANPAINT	29-Oct-20	1,958.10	22.90	1.18%	1,965.00 1,935.20	1,951.10	2,443,500	27,000	1.12%	914,400 1,967,100	-53.52%
BRITANNIA	29-Oct-20	3,774.35	77.45	2.09%	3,783.75 3,695.85	3,734.94	944,800	26,800	2.92%	255,600 514,600	-50.33%
ULTRACEMCO	29-Oct-20	3,949.00	82.40	2.13%	3,950.10 3,888.80	3,919.88	1,718,400	26,400	1.56%	280,600 591,600	-52.57%
RELIANCE	26-Nov-20	2,234.85	16.05	0.72%	2,255.65 2,223.55	2,238.49	440,360	26,260	6.34%	226,745 544,895	-58.39%
PIDILITIND	29-Oct-20	1,440.00	20.30	1.43%	1,446.00 1,424.65	1,436.82	2,996,000	25,500	0.86%	354,000 621,000	-43.00%
BIOCON	26-Nov-20	446.50	16.60	3.86%	446.50 432.00	440.09	147,200	25,300	20.75%	75,900 64,400	17.86%
GODREJPROP	29-Oct-20	874.40	15.75	1.83%	877.50 860.25	870.87	597,350	23,400	4.08%	256,100 430,950	-40.57%
TATAMOTORS	31-Dec-20	134.70	4.90	3.78%	135.00 133.70	134.48	28,500	22,800	400.00%	39,900 5,700	600.00%
INDUSINDBK	26-Nov-20	562.10	44.50	8.60%	562.10 520.25	537.95	180,800	22,400	14.14%	164,000 241,600	-32.12%
BPCL	26-Nov-20	385.65	7.90	2.09%	393.40 381.05	387.07	207,000	21,600	11.65%	102,600 280,800	-63.46%
HCLTECH	26-Nov-20	843.10	10.75	1.29%	847.85 824.40	837.29	135,800	21,000	18.29%	110,600 231,000	-52.12%
SBIN	26-Nov-20	188.45	5.00	2.73%	189.00 184.65	187.25	2,736,000	21,000	0.77%	1,263,000 1,998,000	-36.79%
TATASTEEL	26-Nov-20	366.80	11.85	3.34%	368.00 358.80	362.89	229,500	20,400	9.76%	170,000 238,000	-28.57%
BHARTIARTL	31-Dec-20	445.00	1.05	0.24%	448.00 442.50	446.47	33,318	20,361	157.14%	27,765 24,063	15.38%
HDFCBANK	26-Nov-20	1,055.00	15.65	1.51%	1,058.45 1,039.30	1,052.39	570,350	18,150	3.29%	176,000 316,250	-44.35%
SBIN	31-Dec-20	189.25	5.30	2.88%	189.65 186.55	188.26	90,000	18,000	25.00%	180,000 108,000	66.67%
HINDALCO	26-Nov-20	169.55	6.50	3.99%	169.55 163.75	166.40	417,100	17,200	4.30%	232,200 387,000	-40.00%
IOC	26-Nov-20	76.50	1.95	2.62%	76.90 74.80	75.92	2,582,100	17,100	0.67%	530,100 1,236,900	-57.14%
NTPC	31-Dec-20	88.40	2.90	3.39%	88.85 86.30	87.67	148,200	17,100	13.04%	57,000 136,800	-58.33%
SIEMENS	29-Oct-20	1,248.00	40.50	3.35%	1,248.00 1,207.20	1,231.09	1,832,600	17,050	0.94%	492,800 1,255,650	-60.75%
FEDERALBNK	31-Dec-20	50.15	3.10	6.59%	50.15 48.80	49.58	42,500	17,000	66.67%	34,000 25,500	33.33%
BALKRISIND	26-Nov-20	1,465.00	106.20	7.82%	1,489.00 1,362.60	1,401.26	38,400	16,800	77.78%	76,000 7,200	955.56%
KOTAKBANK	26-Nov-20	1,282.15	29.20	2.33%	1,282.15 1,255.35	1,271.11	210,800	16,800	8.66%	55,200 224,000	-75.36%
SUNPHARMA	26-Nov-20	504.25	10.70	2.17%	507.85 493.00	499.35	193,200	16,800	9.52%	162,400 222,600	-27.04%
NIFTY	31-Dec-20	11,250.00	176.40	1.59%	11,260.00 11,104.75	11,197.65	42,975	16,200	60.50%	44,400 75,750	-41.39%
HDFC	26-Nov-20	1,700.00	37.20	2.24%	1,703.00 1,670.00	1,689.94	92,100	15,900	20.87%	47,100 83,700	-43.73%
COALINDIA	31-Dec-20	121.00	4.05	3.46%	121.65 120.00	120.93	37,000	14,800	66.67%	44,400 29,600	50.00%
ESCORTS	26-Nov-20	1,298.00	90.60	7.50%	1,305.00 1,225.95	1,277.93	60,500	14,300	30.95%	77,000 27,500	180.00%
PNB	26-Nov-20	30.00	0.70	2.39%	30.35 29.40	29.78	2,618,000	14,000	0.54%	266,000 882,000	-69.84%
HINDPETRO	26-Nov-20	185.75	6.00	3.34%	185.90 181.95	184.26	334,800	13,500	4.20%	99,900 86,400	15.63%
RBLBANK	26-Nov-20	170.95	6.70	4.08%	171.50 166.00	169.14	374,400	13,000	3.60%	262,600 384,800	-31.76%
COFORGE	29-Oct-20	2,351.30	38.45	1.66%	2,392.55 2,306.10	2,351.89	644,250	12,000	1.90%	671,625 1,392,375	-51.76%
CADILAHC	26-Nov-20	390.40	3.30	0.85%	390.45 384.20	388.28	85,800	11,000	14.71%	19,800 39,600	-50.00%
MARUTI	29-Oct-20	6,701.10	184.75	2.84%	6,733.00 6,496.00	6,670.26	2,270,300	11,000	0.49%	761,700 1,444,000	-47.25%
SRTRANSFIN	29-Oct-20	627.05	33.80	5.70%	628.05 588.20	616.79	4,203,434	10,672	0.25%	2,448,557 3,579,789	-31.60%
JINDALSTEL	31-Dec-20	183.75	8.30	4.73%	183.90 183.75	183.82	15,000	10,000	200.00%	10,000 10,000	0.00%
ADANIPORTS	26-Nov-20	344.25	16.65	5.08%	344.25 335.85	340.32	85,000	10,000	13.33%	47,500 62,500	-24.00%
BOSCHLTD	29-Oct-20	13,665.15	676.25	5.21%	13,766.65 13,038.90	13,552.68	116,650	9,700	9.07%	61,250 129,550	-52.72%
TECHM	26-Nov-20	779.50	0.90	0.12%	789.60 779.50	782.78	68,400	9,600	16.33%	39,600 50,400	-21.43%
AUROPHARMA	26-Nov-20	793.00	14.75	1.90%	796.95 780.00	788.30	136,500	9,100	7.14%	83,200 118,300	-29.67%
APOLLOHOSP	26-Nov-20	1,998.95	20.75	1.05%	2,038.00 1,970.00	2,013.31	41,500	9,000	27.69%	33,000 58,500	-43.59%
PETRONET	26-Nov-20	222.10	3.65	1.67%	225.00 221.05	223.24	204,000	9,000	4.62%	30,000 123,000	-75.61%
TVSMOTOR	26-Nov-20	465.70	31.70	7.30%	465.70 452.55	458.16	11,200	8,400	300.00%	19,600 2,800	600.00%
PVR	26-Nov-20	1,195.00	113.30	10.47%	1,215.15 1,119.00	1,176.70	66,341	8,140	13.99%	70,004 23,199	201.75%
LICHSGFIN	26-Nov-20	279.95	6.55	2.40%	281.40 275.05	278.57	108,000	8,000	8.00%	30,000 82,000	-63.41%
TATACHEM	26-Nov-20	300.50	6.50	2.21%	301.50 297.00	299.17	108,000	8,000	8.00%	42,000 54,000	-22.22%
ONGC	26-Nov-20	73.30	3.90	5.62%	73.85 69.95	72.39	1,278,200	7,700	0.61%	654,500 577,500	13.33%
ONGC	31-Dec-20	73.60	4.10	5.90%	73.60 70.20	72.28	69,300	7,700	12.50%	77,000 92,400	-16.67%
LT	26-Nov-20	910.10	13.40	1.49%	924.85 899.55	913.69	236,500	7,150	3.12%	127,050 212,300	-40.16%
L&TFH	31-Dec-20	61.55	4.20	7.32%	61.55 60.45	61.00	13,600	6,800	100.00%	13,600 6,800	100.00%
GRASIM	26-Nov-20	737.75	22.05	3.08%	738.75 727.25	734.08	51,300	6,650	14.89%	21,850 54,150	-59.65%
DLF	31-Dec-20	159.35	8.35	5.53%	159.50 159.35	159.42	9,900	6,600	200.00%	6,600 3,300	100.00%
HAVELLS	26-Nov-20	692.80	31.75	4.80%	694.55 668.10	685.47	24,000	6,000	33.33%	24,000 14,000	71.43%
MARICO	26-Nov-20	360.25	5.65	1.59%	361.00 355.75	358.75	42,000	6,000	16.67%	18,000 42,000	-57.14%
ZEEL	31-Dec-20	210.50	11.55	5.81%	210.50 204.85	207.33	9,000	6,000	200.00%	9,000 3,000	200.00%
EICHERMOT	26-Nov-20	2,212.35	88.40	4.16%	2,221.75 2,151.95	2,195.93	36,750	5,600	17.98%	22,400 26,950	-16.88%
CANBK	31-Dec-20	86.80	5.40	6.63%	86.80 86.50	86.65	15,000	5,000	50.00%	10,000 10,000	0.00%
HDFCBANK	31-Dec-20	1,056.90	17.80	1.71%	1,056.90 1,044.00	1,053.34	12,100	4,950	69.23%	9,350 10,450	-10.53%
GLENMARK	26-Nov-20	496.05	11.45	2.36%	498.95 477.55	488.87	78,200	4,600	6.25%	39,100 23,000	70.00%
RELIANCE	31-Dec-20	2,245.10	17.45	0.78%	2,246.50 2,234.00	2,240.65	18,685	4,545	32.14%	10,100 34,845	-71.01%
MUTHOOTFIN	26-Nov-20	1,097.50	3.45	0.32%	1,110.00 1,085.00	1,098.65	42,000	4,500	12.00%	17,250 12,750	35.29%
BERGEPAINT	26-Nov-20	591.00	7.25	1.24%	595.50 583.75	590.65	28,600	4,400	18.18%	12,100 3,300	266.67%
BANKNIFTY	26-Nov-20	21,690.00	670.85	3.19%	21,718.65 21,088.35	21,487.03	86,150	4,300	5.25%	97,875 138,625	-29.40%
HINDALCO	31-Dec-20	170.30	7.25	4.45%	170.30 168.80	169.79	25,800	4,300	20.00%	25,800 25,800	0.00%
BAJFINANCE	31-Dec-20	3,338.00	187.80	5.96%	3,338.00 3,179.00	3,261.83	14,000	4,250	43.59%	7,750 24,750	-68.69%
HEROMOTOCO	26-Nov-20	3,099.40	84.50	2.80%	3,100.00 3,030.00	3,068.53	14,400	4,200	41.18%	15,300 11,700	30.77%
ADANIENT	26-Nov-20	291.45	7.95	2.80%	294.25 285.25	291.29	92,000	4,000	4.55%	28,000 60,000	-53.33%
VOLTAS	26-Nov-20	682.25	13.45	2.01%	686.00 670.00	677.60	22,000	4,000	22.22%	15,000 23,000	-34.78%
DABUR	26-Nov-20	505.15	8.50	1.71%	505.15 497.00	500.73	56,250	3,750	7.14%	20,000 23,750	-15.79%
COFORGE	26-Nov-20	2,348.95	36.30	1.57%	2,386.00 2,314.05	2,348.92	13,875	3,750	37.04%	12,000 9,750	23.08%
SBILIFE	26-Nov-20	810.20	10.55	1.32%	818.00 809.35	811.91	38,250	3,750	10.87%	7,500 18,000	-58.33%
TITAN	26-Nov-20	1,137.00	22.05	1.98%	1,142.40 1,116.00	1,131.71	57,750	3,750	6.94%	15,750 28,500	-44.74%
CUMMINSIND	26-Nov-20	446.20	3.65	0.82%	448.00 444.25	446.48	19,200	3,600	23.08%	8,400 4,800	75.00%
AXISBANK	31-Dec-20	439.75	19.35	4.60%	439.75 426.60	435.10	10,800	3,600	50.00%	7,200 10,800	-33.33%
M&MFIN	31-Dec-20	126.10	4.10	3.36%	126.10 126.10	126.10	6,888	3,444	100.00%	3,444 10,332	-66.67%
BAJAJFINSV	26-Nov-20	6,085.15	254.40	4.36%	6,085.15 5,876.75	5,993.66	17,125	3,375	24.55%	11,375 11,750	-3.19%
SRTRANSFIN	26-Nov-20	626.00	34.75	5.88%	626.00 600.75	615.00	92,046	3,335	3.76%	25,346 49,358	-48.65%
BAJAJ-AUTO	26-Nov-20	3,006.10	24.50	0.82%	3,037.15 3,004.00	3,017.53	7,250	3,250	81.25%	8,500 2,500	240.00%
AMARAJABAT	26-Nov-20	747.95	21.60	2.97%	747.95 730.00	736.23	18,000	3,000	20.00%	7,000 18,000	-61.11%
INDIGO	26-Nov-20	1,271.25	31.70	2.56%	1,274.00 1,242.15	1,261.68	26,500	3,000	12.77%	19,000 53,000	-64.15%
MGL	26-Nov-20	853.00	23.95	2.89%	853.00 838.00	846.41	49,800	3,000	6.41%	16,800 10,200	64.71%
MARUTI	26-Nov-20	6,725.65	189.35	2.90%	6,750.00 6,591.85	6,698.13	29,700	3,000	11.24%	13,700 20,500	-33.17%
PAGEIND	29-Oct-20	20,670.00	876.80	4.43%	20,844.85 19,401.00	20,366.41	119,850	2,970	2.54%	41,070 69,210	-40.66%
NESTLEIND	29-Oct-20	15,784.00	28.80	0.18%	15,889.40 15,632.40	15,790.89	416,800	2,800	0.68%	38,850 168,250	-76.91%
HINDPETRO	31-Dec-20	185.15	4.75	2.63%	185.15 185.15	185.15	21,600	2,700	14.29%	2,700 21,600	-87.50%
AUROPHARMA	31-Dec-20	799.75	19.75	2.53%	799.75 783.00	791.32	27,300	2,600	10.53%	5,200 27,300	-80.95%
JUBLFOOD	26-Nov-20	2,416.60	96.40	4.15%	2,450.00 2,350.00	2,410.88	11,000	2,500	29.41%	13,500 4,000	237.50%
ASIANPAINT	26-Nov-20	1,963.40	22.20	1.14%	1,969.95 1,945.40	1,955.33	28,800	2,400	9.09%	9,000 23,100	-61.04%
GLENMARK	31-Dec-20	481.35	11.70	2.49%	481.35 480.10	480.93	4,600	2,300	100.00%	6,900 2,300	200.00%
SHREECEM	29-Oct-20	19,450.00	408.40	2.14%	19,484.45 19,111.10	19,335.39	184,550	2,250	1.23%	34,400 76,400	-54.97%
BATAINDIA	26-Nov-20	1,365.25	56.00	4.28%	1,365.25 1,328.85	1,352.65	24,200	2,200	10.00%	8,800 13,750	-36.00%
PEL	26-Nov-20	1,297.40	53.90	4.33%	1,297.80 1,257.95	1,283.30	17,600	2,200	14.29%	7,150 22,000	-67.50%
ULTRACEMCO	26-Nov-20	3,943.50	74.65	1.93%	3,954.00 3,920.40	3,936.20	7,800	2,200	39.29%	17,200 3,400	405.88%
TORNTPHARM	26-Nov-20	2,706.15	6.15	0.23%	2,737.30 2,666.00	2,704.15	10,500	2,000	23.53%	8,500 3,500	142.86%
BPCL	31-Dec-20	389.75	17.25	4.63%	389.75 385.65	388.20	7,200	1,800	33.33%	9,000 5,400	66.67%
CONCOR	26-Nov-20	391.90	20.90	5.63%	391.90 384.45	388.18	62,520	1,563	2.56%	12,504 1,563	700.00%
NAUKRI	26-Nov-20	3,486.30	6.30	0.18%	3,519.45 3,486.30	3,500.93	3,750	1,500	66.67%	2,000 1,000	100.00%
ICICIPRULI	26-Nov-20	418.95	2.95	0.71%	425.00 418.95	422.65	51,000	1,500	3.03%	7,500 18,000	-58.33%
SUNPHARMA	31-Dec-20	503.00	3.90	0.78%	503.00 497.00	500.00	5,600	1,400	33.33%	2,800 4,200	-33.33%
BANKNIFTY	31-Dec-20	21,702.75	656.90	3.12%	21,738.80 21,120.00	21,521.40	10,375	1,375	15.28%	7,725 18,950	-59.23%
MFSL	26-Nov-20	619.35	20.35	3.40%	619.35 604.50	611.75	9,100	1,300	16.67%	15,600 2,600	500.00%
MCDOWELL-N	26-Nov-20	527.00	11.85	2.30%	527.00 519.50	522.45	121,250	1,250	1.04%	20,000 51,250	-60.98%
KOTAKBANK	31-Dec-20	1,274.25	29.40	2.36%	1,274.25 1,261.55	1,269.76	2,400	1,200	100.00%	1,600 3,200	-50.00%
LT	31-Dec-20	914.55	14.00	1.55%	924.40 911.55	917.30	4,950	1,100	28.57%	8,800 4,950	77.78%
GODREJCP	26-Nov-20	724.20	14.20	2.00%	724.20 710.40	717.15	20,000	1,000	5.26%	5,000 12,000	-58.33%
HDFC	31-Dec-20	1,706.50	35.65	2.13%	1,706.50 1,680.00	1,697.10	2,100	900	75.00%	1,800 1,200	50.00%
HINDUNILVR	31-Dec-20	2,090.00	1.35	0.06%	2,097.40 2,090.00	2,093.58	2,100	900	75.00%	900 1,500	-40.00%
RAMCOCEM	26-Nov-20	719.05	13.05	1.85%	719.05 716.55	717.80	5,950	850	16.67%	1,700 12,750	-86.67%
PVR	31-Dec-20	1,195.60	126.30	11.81%	1,199.00 1,140.60	1,169.84	2,035	814	66.67%	2,035 1,221	66.67%
INDUSINDBK	31-Dec-20	559.90	39.15	7.52%	559.90 530.45	545.43	6,400	800	14.29%	8,000 7,200	11.11%
MINDTREE	26-Nov-20	1,296.00	28.00	2.21%	1,296.00 1,272.05	1,280.01	13,600	800	6.25%	4,000 8,000	-50.00%
NAUKRI	29-Oct-20	3,473.00	5.05	0.15%	3,526.90 3,464.00	3,495.32	609,250	750	0.12%	161,500 384,750	-58.02%
SBILIFE	31-Dec-20	812.00	6.20	0.77%	812.00 812.00	812.00	1,500	750	100.00%	750 750	0.00%
UBL	26-Nov-20	971.35	12.70	1.32%	976.45 958.00	963.61	12,600	700	5.88%	9,100 6,300	44.44%
PIDILITIND	26-Nov-20	1,447.95	28.90	2.04%	1,447.95 1,441.90	1,445.26	17,500	500	2.94%	2,000 2,500	-20.00%
SHREECEM	26-Nov-20	19,494.75	389.25	2.04%	19,494.75 19,319.45	19,397.64	1,250	300	31.58%	4,050 2,150	88.37%
SRF	26-Nov-20	4,190.00	66.40	1.61%	4,190.00 4,153.00	4,174.15	5,000	250	5.26%	2,250 1,250	80.00%
PAGEIND	26-Nov-20	20,726.00	916.60	4.63%	20,772.90 19,852.90	20,315.30	1,050	210	25.00%	870 420	107.14%
NESTLEIND	26-Nov-20	15,837.90	45.40	0.29%	15,860.00 15,690.00	15,829.07	3,950	200	5.33%	1,050 2,350	-55.32%
MRF	26-Nov-20	59,460.45	1,389.10	2.39%	59,500.00 58,600.00	59,108.17	970	160	19.75%	440 630	-30.16%
BOSCHLTD	26-Nov-20	13,700.00	597.25	4.56%	13,700.00 13,400.00	13,568.01	1,300	50	4.00%	300 2,300	-86.96%