172@29@16@14!~!172@29@0@53!~!|stocks|fno|marketstats|futures|oi_inc_p_inc|homebody.php?opttopic=allfut&optinst=allfut&sel_mth=all&sort_order=0!~!www|moneycontrol|com!~!|stocks|fno|marketstats|futures|oi_inc_p_inc|homebody.php!~!is_mobile=false
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Sep 28, 13:21
in for

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%
Sections