Decrease in Open Interest - F&O Market, All Futures & Options, Index Futures, Index Options, Stock Futures, Stock Options

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

Dec 23, 10:26

Symbol	Expiry Date	Last Price	Chg(Rs) Chg (%)	High Low	Average Price	Shares Contracts	Increase/ Decrease	Value (Rs. Lakh)	Open Interest	Decrease in OI	Decrease (%)
IDEA	30-Dec-25	11.99	0.12 1.01%	12.05 11.82	11.96	226,575,750 3,170	-60.92%	27,098.46	5,087,661,975	-218,642,025	-4.12%
YESBANK	30-Dec-25	21.81	0.01 0.05%	21.88 21.67	21.80	36,107,100 1,161	87.56%	7,871.35	826,233,700	-65,900,900	-7.39%
NMDC	30-Dec-25	80.59	2.05 2.61%	80.79 78.75	80.06	34,067,250 5,047	143.93%	27,274.24	258,477,750	-35,410,500	-12.05%
ETERNAL	30-Dec-25	286.95	0.30 0.10%	287.40 284.60	286.09	6,140,100 2,532	-24.30%	17,566.21	205,191,375	-35,128,550	-14.62%
ITC	30-Dec-25	403.95	1.05 0.26%	404.55 402.55	403.46	8,347,200 5,217	473.30%	33,677.61	110,950,400	-28,553,600	-20.47%
ASHOKLEY	30-Dec-25	175.94	0.00 0.00%	177.00 174.98	175.77	7,990,000 1,598	-43.61%	14,044.02	117,995,000	-26,865,000	-18.55%
TATASTEEL	30-Dec-25	170.15	0.67 0.40%	170.50 169.50	170.11	10,659,000 1,938	-9.57%	18,132.02	167,420,000	-26,345,000	-13.60%
IDFCFIRSTB	30-Dec-25	85.44	0.02 0.02%	85.64 85.01	85.34	8,273,300 892	-52.58%	7,060.43	254,274,125	-25,830,875	-9.22%
AXISBANK	30-Dec-25	1,230.00	-5.00 -0.40%	1,238.90 1,229.50	1,233.24	1,377,500 2,204	-13.87%	16,987.88	35,060,000	-21,023,125	-37.49%
HDFCBANK	30-Dec-25	993.60	4.40 0.44%	995.30 989.50	993.35	6,510,900 11,838	115.04%	64,676.03	142,623,800	-20,180,600	-12.40%
SAIL	30-Dec-25	131.03	0.81 0.62%	131.50 130.11	130.92	2,965,700 631	-74.22%	3,882.69	131,529,500	-16,990,500	-11.44%
GMRAIRPORT	30-Dec-25	102.14	-0.22 -0.21%	102.51 101.35	101.93	2,992,275 429	-63.05%	3,050.03	125,257,050	-15,066,000	-10.74%
BEL	30-Dec-25	400.85	2.05 0.51%	402.90 396.55	400.42	6,908,400 4,848	75.21%	27,662.62	78,932,175	-13,955,025	-15.02%
SUZLON	30-Dec-25	53.70	0.08 0.15%	53.94 53.50	53.69	5,872,000 734	-36.51%	3,152.68	211,112,000	-12,320,000	-5.51%
HINDALCO	30-Dec-25	869.00	5.00 0.58%	870.60 864.15	868.48	1,766,800 2,524	-46.02%	15,344.30	50,218,000	-11,410,000	-18.51%
RELIANCE	30-Dec-25	1,575.70	0.10 0.01%	1,580.80 1,573.50	1,576.04	3,527,000 7,054	46.77%	55,586.93	62,925,500	-10,861,500	-14.72%
PFC	30-Dec-25	345.30	1.75 0.51%	346.50 342.60	345.34	2,454,400 1,888	56.42%	8,476.02	56,902,300	-10,485,800	-15.56%
JIOFIN	30-Dec-25	299.10	-0.25 -0.08%	300.15 298.15	299.08	2,446,350 1,041	-28.60%	7,316.54	108,920,150	-10,330,600	-8.66%
MOTHERSON	30-Dec-25	119.76	-1.41 -1.16%	122.50 119.70	120.55	8,259,450 1,343	91.58%	9,956.77	167,679,750	-10,202,850	-5.74%
MARICO	30-Dec-25	734.10	-5.80 -0.78%	741.85 733.25	735.72	1,578,000 1,315	371.33%	11,609.66	23,197,200	-9,673,200	-29.43%
HFCL	30-Dec-25	64.65	0.67 1.05%	64.89 63.73	64.34	2,567,100 398	-42.49%	1,651.67	88,732,650	-9,404,100	-9.58%
CROMPTON	30-Dec-25	260.35	1.30 0.50%	261.10 257.60	259.41	2,372,400 1,318	113.27%	6,154.24	40,588,200	-9,387,000	-18.78%
PNB	30-Dec-25	122.15	0.55 0.45%	122.85 121.67	122.20	11,216,000 1,402	22.77%	13,705.95	180,064,000	-9,352,000	-4.94%
ICICIBANK	30-Dec-25	1,360.50	-7.70 -0.56%	1,368.10 1,359.60	1,362.48	3,558,100 5,083	52.46%	48,478.40	78,040,900	-9,237,200	-10.58%
ABCAPITAL	30-Dec-25	345.85	-1.25 -0.36%	349.35 345.10	346.70	4,061,000 1,310	111.63%	14,079.49	61,525,700	-9,052,000	-12.83%
INDUSTOWER	30-Dec-25	412.95	0.40 0.10%	414.65 411.15	413.16	2,431,000 1,430	-20.95%	10,043.92	69,334,500	-9,023,600	-11.52%
BAJFINANCE	30-Dec-25	1,012.00	2.80 0.28%	1,017.50 1,008.00	1,014.43	2,309,250 3,079	94.63%	23,425.72	61,295,250	-8,988,000	-12.79%
ONGC	30-Dec-25	236.77	2.11 0.90%	238.24 234.86	236.92	5,006,250 2,225	164.57%	11,860.81	82,253,250	-8,948,250	-9.81%
SHRIRAMFIN	30-Dec-25	939.95	4.55 0.49%	944.00 932.60	938.78	4,220,700 5,116	-61.16%	39,623.09	46,373,250	-8,713,650	-15.82%
RECLTD	30-Dec-25	347.95	3.25 0.94%	348.35 343.35	347.15	3,596,775 2,821	92.82%	12,486.20	76,135,350	-8,453,250	-9.99%
POWERGRID	30-Dec-25	267.70	2.15 0.81%	268.65 264.90	267.57	2,388,300 1,257	89.88%	6,390.37	60,511,200	-7,432,800	-10.94%
IOC	30-Dec-25	164.56	0.53 0.32%	165.87 163.95	164.90	4,426,500 908	5.95%	7,299.30	77,268,750	-7,215,000	-8.54%
TATAMOTORS	30-Dec-25	410.50	5.40 1.33%	411.00 408.00	409.92	202,400 253	0.00%	829.68	68,495,200	-6,980,000	-9.25%
TMPV	30-Dec-25	361.30	2.20 0.61%	361.35 357.60	359.74	3,525,600 4,407	-21.85%	12,682.99	68,495,200	-6,980,000	-9.25%
NHPC	30-Dec-25	78.40	0.77 0.99%	78.50 77.38	78.13	2,412,800 377	2.72%	1,885.12	55,756,800	-6,496,000	-10.43%
GAIL	30-Dec-25	172.13	0.31 0.18%	172.81 171.75	172.29	3,795,750 1,205	98.19%	6,539.70	76,378,050	-6,448,050	-7.79%
BANDHANBNK	30-Dec-25	149.18	-0.03 -0.02%	149.53 148.60	149.14	2,606,400 724	2.55%	3,887.18	73,364,400	-6,253,200	-7.85%
SBIN	30-Dec-25	974.50	-1.60 -0.16%	978.60 973.25	975.70	3,135,000 4,180	111.43%	30,588.20	47,083,500	-6,242,250	-11.71%
NTPC	30-Dec-25	322.80	1.25 0.39%	323.70 320.75	322.82	1,360,500 907	-6.30%	4,391.97	73,027,500	-5,890,500	-7.46%
JSWENERGY	30-Dec-25	478.80	-0.80 -0.17%	480.25 477.00	479.11	1,523,000 1,523	219.29%	7,296.85	36,540,000	-5,883,000	-13.87%
AUROPHARMA	30-Dec-25	1,232.10	5.80 0.47%	1,235.90 1,223.00	1,230.22	437,250 795	12.77%	5,379.14	11,661,100	-5,870,150	-33.48%
BHEL	30-Dec-25	283.25	0.85 0.30%	283.85 281.10	282.78	4,016,250 1,530	31.44%	11,357.15	47,040,000	-5,775,000	-10.93%
CANBK	30-Dec-25	149.90	-0.57 -0.38%	151.44 149.90	150.74	7,290,000 1,080	27.36%	10,988.95	111,942,000	-5,508,000	-4.69%
JSWSTEEL	30-Dec-25	1,100.00	3.00 0.27%	1,105.00 1,094.00	1,100.33	2,763,450 4,094	216.87%	30,407.07	38,391,975	-5,233,275	-12.00%
KALYANKJIL	30-Dec-25	487.00	0.25 0.05%	488.30 483.45	486.07	1,592,125 1,355	253.79%	7,738.84	27,297,600	-5,209,950	-16.03%
BHARTIARTL	30-Dec-25	2,127.60	-19.50 -0.91%	2,155.80 2,124.20	2,133.04	1,456,825 3,067	-43.13%	31,074.66	32,325,175	-4,830,275	-13.00%
BANKBARODA	30-Dec-25	294.00	-0.60 -0.20%	295.25 293.55	294.53	2,576,925 881	-47.99%	7,589.82	68,485,950	-4,797,000	-6.55%
CHOLAFIN	30-Dec-25	1,693.70	109.80 6.93%	1,698.20 1,593.70	1,671.04	8,987,500 14,380	78.06%	150,184.72	11,497,500	-4,703,750	-29.03%
WIPRO	30-Dec-25	272.59	-0.72 -0.26%	273.10 271.00	272.00	5,088,000 1,696	-43.43%	13,839.36	102,450,000	-4,647,000	-4.34%
TATAPOWER	30-Dec-25	382.15	0.85 0.22%	382.90 381.00	382.07	1,339,800 924	26.58%	5,118.97	43,711,700	-4,345,650	-9.04%
INFY	30-Dec-25	1,660.00	-22.60 -1.34%	1,672.60 1,653.00	1,659.09	3,570,800 8,927	-65.23%	59,242.79	48,897,600	-4,062,000	-7.67%
NYKAA	30-Dec-25	253.00	-0.70 -0.28%	254.45 251.10	252.19	1,512,500 484	-13.42%	3,814.37	49,031,250	-3,878,125	-7.33%
INDHOTEL	30-Dec-25	737.45	-3.45 -0.47%	743.95 735.00	738.10	732,000 732	-27.81%	5,402.89	18,931,000	-3,872,000	-16.98%
RBLBANK	30-Dec-25	306.00	2.00 0.66%	307.20 303.45	305.75	3,200,400 1,008	34.94%	9,785.22	69,538,850	-3,870,325	-5.27%
UPL	30-Dec-25	784.25	6.10 0.78%	786.00 776.10	781.66	1,991,850 1,470	-34.84%	15,569.49	29,285,615	-3,848,200	-11.61%
INOXWIND	30-Dec-25	127.75	0.85 0.67%	128.69 126.46	127.49	3,684,272 1,126	118.22%	4,697.08	74,254,768	-3,788,976	-4.85%
AMBUJACEM	30-Dec-25	552.10	11.80 2.18%	561.65 548.05	553.23	9,963,450 9,489	538.56%	55,120.79	41,173,650	-3,775,800	-8.40%
DLF	30-Dec-25	695.25	3.25 0.47%	699.00 688.10	695.26	1,742,400 2,112	-3.39%	12,114.21	41,016,525	-3,549,150	-7.96%
ADANIGREEN	30-Dec-25	1,023.00	0.00 0.00%	1,028.50 1,016.90	1,025.26	646,200 1,077	7.06%	6,625.23	19,788,000	-3,462,600	-14.89%
LTF	30-Dec-25	303.30	-0.65 -0.21%	307.60 303.05	305.63	3,462,512 776	73.60%	10,582.48	36,570,552	-3,382,196	-8.47%
NATIONALUM	30-Dec-25	293.40	3.25 1.12%	294.35 289.95	292.48	4,421,250 1,179	-4.07%	12,931.27	43,230,000	-3,285,000	-7.06%
MANAPPURAM	30-Dec-25	295.35	0.85 0.29%	296.15 293.00	294.63	1,200,000 400	-72.66%	3,535.56	34,155,000	-3,273,000	-8.74%
PETRONET	30-Dec-25	279.15	2.90 1.05%	279.65 276.70	278.72	865,800 481	-6.96%	2,413.16	37,643,400	-3,207,600	-7.85%
BANKINDIA	30-Dec-25	142.43	-0.60 -0.42%	143.70 142.36	142.96	1,404,000 270	-20.82%	2,007.16	41,199,600	-3,187,600	-7.18%
INDUSINDBK	30-Dec-25	853.80	-4.45 -0.52%	861.60 851.00	854.22	1,352,400 1,932	47.93%	11,552.47	35,410,900	-3,015,600	-7.85%
ADANIENSOL	30-Dec-25	1,011.75	1.65 0.16%	1,013.90 1,006.05	1,011.09	251,100 372	-22.01%	2,538.85	14,041,350	-3,014,550	-17.67%
KOTAKBANK	30-Dec-25	2,169.40	16.00 0.74%	2,170.40 2,154.00	2,164.25	690,400 1,726	17.02%	14,941.98	27,188,800	-2,993,200	-9.92%
NBCC	30-Dec-25	116.70	0.02 0.02%	117.47 115.92	116.68	2,710,500 417	-58.79%	3,162.61	59,813,000	-2,951,000	-4.70%
VEDL	30-Dec-25	588.50	3.15 0.54%	590.50 585.10	587.97	2,178,100 1,894	-73.03%	12,806.57	89,640,200	-2,912,950	-3.15%
BIOCON	30-Dec-25	401.70	1.90 0.48%	403.70 399.35	402.36	1,637,500 655	-28.80%	6,588.65	37,207,500	-2,905,000	-7.24%
HINDPETRO	30-Dec-25	474.25	-1.15 -0.24%	477.00 472.75	475.41	1,231,200 608	-32.22%	5,853.25	30,441,825	-2,715,525	-8.19%
ADANIPORTS	30-Dec-25	1,509.70	-1.70 -0.11%	1,515.90 1,508.00	1,511.97	614,175 1,293	42.72%	9,286.14	17,402,575	-2,653,350	-13.23%
M&M	30-Dec-25	3,616.40	-2.50 -0.07%	3,627.00 3,605.80	3,616.99	665,000 3,325	2.18%	24,052.98	12,467,800	-2,606,800	-17.29%
VBL	30-Dec-25	481.90	-4.80 -0.99%	489.00 479.30	482.45	1,579,525 1,541	-62.54%	7,620.42	37,701,550	-2,583,000	-6.41%
LICHSGFIN	30-Dec-25	536.85	2.40 0.45%	537.90 528.60	536.35	786,000 786	-5.30%	4,215.71	28,969,000	-2,517,000	-7.99%
FEDERALBNK	30-Dec-25	268.70	-0.70 -0.26%	269.55 268.25	268.77	1,610,000 322	-53.87%	4,327.20	53,750,000	-2,450,000	-4.36%
RVNL	30-Dec-25	336.75	5.45 1.65%	339.90 331.10	336.46	3,537,875 2,573	-30.48%	11,903.53	35,230,250	-2,432,375	-6.46%
NAUKRI	30-Dec-25	1,359.50	11.90 0.88%	1,363.80 1,336.10	1,348.42	298,875 797	23.57%	4,030.09	5,457,000	-2,039,250	-27.20%
IEX	30-Dec-25	142.33	1.08 0.76%	142.70 140.68	141.67	2,163,750 577	61.17%	3,065.38	47,160,000	-1,987,500	-4.04%
DRREDDY	30-Dec-25	1,287.70	1.00 0.08%	1,291.40 1,283.30	1,287.69	426,875 683	105.11%	5,496.83	10,223,125	-1,941,250	-15.96%
HUDCO	30-Dec-25	216.48	1.34 0.62%	217.85 214.24	216.30	1,898,100 684	-11.74%	4,105.59	27,353,175	-1,839,825	-6.30%
LT	30-Dec-25	4,083.70	3.80 0.09%	4,099.00 4,080.00	4,089.22	625,625 3,575	151.05%	25,583.18	9,055,025	-1,813,350	-16.68%
JINDALSTEL	30-Dec-25	1,013.30	9.70 0.97%	1,017.00 1,000.60	1,007.97	1,250,625 2,001	71.17%	12,605.92	10,169,375	-1,764,375	-14.78%
GRASIM	30-Dec-25	2,841.00	25.20 0.89%	2,846.30 2,796.70	2,836.67	599,750 2,399	141.83%	17,012.93	12,391,000	-1,743,500	-12.34%
TECHM	30-Dec-25	1,640.20	-5.80 -0.35%	1,650.20 1,632.60	1,638.99	758,400 1,264	-30.97%	12,430.10	18,833,400	-1,737,000	-8.44%
CONCOR	30-Dec-25	512.05	2.45 0.48%	514.20 507.95	511.72	926,250 741	9.13%	4,739.81	33,106,250	-1,723,750	-4.95%
GLENMARK	30-Dec-25	2,068.50	30.50 1.50%	2,082.30 2,039.30	2,065.52	1,487,250 3,966	-38.86%	30,719.45	10,390,875	-1,714,875	-14.17%
IRFC	30-Dec-25	119.64	2.59 2.21%	120.53 116.94	119.38	9,719,750 2,287	76.60%	11,603.44	37,859,000	-1,712,750	-4.33%
COFORGE	30-Dec-25	1,790.90	-78.00 -4.17%	1,822.00 1,741.00	1,783.13	3,180,000 8,480	383.74%	56,703.53	9,106,125	-1,642,500	-15.28%
CGPOWER	30-Dec-25	669.20	-2.65 -0.39%	671.75 664.70	668.54	475,150 559	81.49%	3,176.57	10,699,800	-1,630,300	-13.22%
NESTLEIND	30-Dec-25	1,257.00	0.30 0.02%	1,259.40 1,251.50	1,255.92	263,500 527	-23.95%	3,309.35	11,275,500	-1,609,000	-12.49%
EXIDEIND	30-Dec-25	366.60	-0.55 -0.15%	367.30 364.60	366.22	707,400 393	13.58%	2,590.64	25,713,000	-1,551,600	-5.69%
ADANIENT	30-Dec-25	2,265.90	-5.00 -0.22%	2,274.60 2,258.60	2,267.34	643,029 2,081	2.56%	14,579.65	16,191,909	-1,546,236	-8.72%
ICICIPRULI	30-Dec-25	655.55	4.85 0.75%	656.35 649.85	652.67	325,600 352	53.71%	2,125.09	13,439,325	-1,533,650	-10.24%
UNITDSPR	30-Dec-25	1,450.90	21.00 1.47%	1,451.00 1,428.70	1,443.06	600,800 1,502	186.10%	8,669.90	9,342,000	-1,522,000	-14.01%
MAXHEALTH	30-Dec-25	1,071.00	-6.60 -0.61%	1,080.10 1,065.90	1,070.50	447,825 853	61.86%	4,793.97	16,556,925	-1,497,825	-8.30%
IREDA	30-Dec-25	137.00	1.08 0.79%	137.72 135.60	136.97	1,776,750 515	-35.46%	2,433.61	34,917,450	-1,455,900	-4.00%
UNIONBANK	30-Dec-25	152.91	-0.06 -0.04%	153.81 152.86	153.35	1,862,925 421	-8.68%	2,856.80	63,401,400	-1,446,975	-2.23%
PATANJALI	30-Dec-25	550.70	-0.55 -0.10%	557.55 547.00	552.01	3,487,500 3,875	125.42%	19,251.35	29,421,000	-1,438,200	-4.66%
HCLTECH	30-Dec-25	1,669.90	0.40 0.02%	1,676.00 1,658.80	1,665.19	625,450 1,787	-20.15%	10,414.93	13,641,250	-1,416,450	-9.41%
HDFCLIFE	30-Dec-25	764.30	1.35 0.18%	765.45 758.70	762.08	852,500 775	72.22%	6,496.73	26,303,200	-1,403,600	-5.07%
GODREJCP	30-Dec-25	1,202.10	14.80 1.25%	1,202.80 1,184.90	1,196.42	428,500 857	-42.87%	5,126.66	6,420,500	-1,366,000	-17.54%
CIPLA	30-Dec-25	1,521.50	7.00 0.46%	1,523.30 1,514.70	1,519.83	251,250 670	2.45%	3,818.57	9,933,750	-1,330,875	-11.81%
NCC	30-Dec-25	158.25	1.47 0.94%	158.67 156.23	157.79	901,800 334	2.14%	1,422.95	18,856,800	-1,312,200	-6.51%
LAURUSLABS	30-Dec-25	1,063.20	-2.50 -0.23%	1,071.70 1,060.00	1,065.16	699,550 823	-45.28%	7,451.33	11,886,400	-1,305,600	-9.90%
HINDUNILVR	30-Dec-25	2,291.70	6.50 0.28%	2,294.80 2,280.10	2,287.35	512,700 1,709	111.25%	11,727.24	8,310,000	-1,305,000	-13.57%
SBICARD	30-Dec-25	867.65	-2.85 -0.33%	871.45 862.40	868.21	471,200 589	-17.74%	4,091.01	12,260,800	-1,247,200	-9.23%
BSE	30-Dec-25	2,756.50	-24.30 -0.87%	2,802.40 2,752.70	2,778.49	1,189,875 3,173	61.89%	33,060.56	7,786,500	-1,184,625	-13.20%
SUNPHARMA	30-Dec-25	1,771.40	1.60 0.09%	1,773.20 1,764.60	1,769.65	239,050 683	-7.95%	4,230.35	10,518,200	-1,134,000	-9.73%
APLAPOLLO	30-Dec-25	1,859.60	-3.00 -0.16%	1,869.00 1,849.20	1,860.39	212,800 608	-39.62%	3,958.91	4,962,300	-1,059,100	-17.59%
HINDZINC	30-Dec-25	612.65	6.90 1.14%	614.75 605.75	611.51	3,638,250 2,970	-31.69%	22,248.26	27,852,825	-1,052,275	-3.64%
TVSMOTOR	30-Dec-25	3,693.40	-15.30 -0.41%	3,711.70 3,685.80	3,697.85	264,950 1,514	4.49%	9,797.45	6,445,950	-1,043,525	-13.93%
TITAN	30-Dec-25	3,944.30	10.10 0.26%	3,955.70 3,935.30	3,946.73	292,425 1,671	127.97%	11,541.23	6,128,850	-1,042,650	-14.54%
TATACONSUM	30-Dec-25	1,178.20	-0.40 -0.03%	1,182.10 1,173.30	1,178.44	182,600 332	-18.23%	2,151.83	8,858,300	-1,026,300	-10.38%
PAYTM	30-Dec-25	1,332.80	1.80 0.14%	1,336.70 1,324.30	1,332.14	428,475 591	-67.06%	5,707.89	14,561,625	-1,007,025	-6.47%
SYNGENE	30-Dec-25	659.40	0.65 0.10%	660.00 656.55	659.00	324,000 324	60.40%	2,135.16	6,576,000	-982,000	-12.99%
DELHIVERY	30-Dec-25	412.35	1.80 0.44%	413.85 407.95	410.43	581,000 280	-29.65%	2,384.60	14,128,675	-960,725	-6.37%
TCS	30-Dec-25	3,300.30	-22.50 -0.68%	3,320.30 3,298.00	3,303.34	630,525 3,603	34.09%	20,828.38	20,755,875	-956,200	-4.40%
SONACOMS	30-Dec-25	487.20	-6.75 -1.37%	493.90 484.35	487.60	441,000 420	107.92%	2,150.32	12,963,300	-941,850	-6.77%
BAJAJFINSV	30-Dec-25	2,051.50	3.00 0.15%	2,058.40 2,047.00	2,051.95	194,750 779	8.65%	3,996.17	13,455,750	-940,500	-6.53%
IRCTC	30-Dec-25	683.85	0.10 0.01%	687.95 682.50	684.92	1,125,250 1,286	10.67%	7,707.06	17,190,250	-931,875	-5.14%
GODREJPROP	30-Dec-25	2,035.80	0.30 0.01%	2,046.60 2,024.90	2,035.47	173,250 630	-20.45%	3,526.45	6,894,250	-918,225	-11.75%
MFSL	30-Dec-25	1,689.70	-4.50 -0.27%	1,701.10 1,688.00	1,695.84	159,200 398	17.06%	2,699.78	6,722,400	-834,400	-11.04%
NIFTY	30-Dec-25	26,205.80	7.90 0.03%	26,242.00 26,163.00	26,204.01	1,000,350 13,338	-34.72%	262,131.81	13,633,650	-824,850	-5.70%
JUBLFOOD	30-Dec-25	565.80	-3.40 -0.60%	568.35 564.75	566.50	838,750 671	33.13%	4,751.52	17,202,500	-785,000	-4.36%
MPHASIS	30-Dec-25	2,906.30	20.40 0.71%	2,911.50 2,862.70	2,894.53	320,375 1,165	-63.55%	9,273.35	4,979,700	-782,375	-13.58%
TRENT	30-Dec-25	4,213.00	7.50 0.18%	4,231.90 4,202.30	4,217.70	350,800 3,508	36.50%	14,795.69	6,771,800	-771,200	-10.22%
PNBHOUSING	30-Dec-25	934.15	-2.25 -0.24%	939.35 932.40	936.59	323,700 498	-49.18%	3,031.74	14,112,800	-762,450	-5.13%
DABUR	30-Dec-25	494.55	-0.70 -0.14%	495.70 493.30	494.32	436,250 349	-31.30%	2,156.47	14,463,750	-760,000	-4.99%
INDIGO	30-Dec-25	5,151.00	6.00 0.12%	5,171.50 5,139.00	5,156.73	383,550 2,557	-40.67%	19,778.64	8,679,750	-745,950	-7.91%
DMART	30-Dec-25	3,835.70	8.60 0.22%	3,849.60 3,811.60	3,828.60	339,000 2,260	53.64%	12,978.95	4,408,050	-744,450	-14.45%
ZYDUSLIFE	30-Dec-25	924.00	4.30 0.47%	926.10 916.75	921.09	300,600 334	-52.49%	2,768.80	7,594,200	-742,500	-8.91%
AUBANK	30-Dec-25	982.50	-5.05 -0.51%	988.20 981.40	984.55	414,000 414	-28.99%	4,076.04	17,976,000	-733,000	-3.92%
POLICYBZR	30-Dec-25	1,905.00	23.50 1.25%	1,907.10 1,873.70	1,889.46	224,000 640	-41.77%	4,232.39	4,832,800	-730,450	-13.13%
SAMMAANCAP	30-Dec-25	142.48	0.49 0.35%	142.94 141.33	141.74	292,400 68	-4.23%	414.45	82,594,400	-657,900	-0.79%
PIDILITIND	30-Dec-25	1,458.40	-2.40 -0.16%	1,463.10 1,456.50	1,459.46	147,000 294	25.64%	2,145.41	5,528,000	-644,500	-10.44%
ASIANPAINT	30-Dec-25	2,788.30	-14.00 -0.50%	2,804.70 2,782.40	2,789.39	237,750 951	-2.26%	6,631.77	11,736,750	-631,000	-5.10%
SBILIFE	30-Dec-25	2,032.00	5.50 0.27%	2,046.00 2,023.70	2,029.23	138,375 369	22.19%	2,807.95	6,315,000	-621,375	-8.96%
IIFL	30-Dec-25	573.10	2.45 0.43%	575.90 567.60	572.06	902,550 547	117.06%	5,163.13	11,305,800	-597,300	-5.02%
HEROMOTOCO	30-Dec-25	5,717.00	6.00 0.11%	5,748.00 5,711.00	5,723.98	240,300 1,602	-2.73%	13,754.72	4,822,950	-589,800	-10.90%
COALINDIA	30-Dec-25	399.90	12.75 3.29%	400.45 387.15	396.41	6,670,350 4,941	925.10%	26,441.93	44,563,500	-583,200	-1.29%
LODHA	30-Dec-25	1,087.80	-9.00 -0.82%	1,099.00 1,085.50	1,089.22	196,650 437	-53.16%	2,141.95	9,928,350	-578,700	-5.51%
TATATECH	30-Dec-25	663.50	-2.35 -0.35%	667.75 661.00	663.52	279,200 349	-72.90%	1,852.55	9,144,000	-568,800	-5.86%
FORTIS	30-Dec-25	903.00	-10.75 -1.18%	912.20 900.20	904.67	416,950 538	-42.34%	3,772.02	11,300,275	-554,900	-4.68%
CAMS	30-Dec-25	764.60	0.60 0.08%	766.10 760.40	763.58	361,500 482	54.49%	2,760.34	6,383,250	-545,250	-7.87%
TITAGARH	30-Dec-25	827.65	7.10 0.87%	829.75 814.00	826.14	700,350 966	5.46%	5,785.87	4,633,475	-530,700	-10.28%
BRITANNIA	30-Dec-25	6,083.50	-11.50 -0.19%	6,086.00 6,048.00	6,068.11	132,000 1,056	73.97%	8,009.91	1,968,125	-524,375	-21.04%
BAJAJ-AUTO	30-Dec-25	9,146.00	-20.50 -0.22%	9,178.00 9,134.00	9,150.76	143,475 1,913	-27.01%	13,129.05	2,588,475	-524,175	-16.84%
HAL	30-Dec-25	4,434.70	40.20 0.91%	4,453.90 4,372.90	4,423.74	570,150 3,801	243.67%	25,221.95	8,050,050	-510,300	-5.96%
HDFCAMC	30-Dec-25	2,700.00	30.60 1.15%	2,707.10 2,674.70	2,695.50	334,200 1,114	85.05%	9,008.36	4,449,900	-480,300	-9.74%
DALBHARAT	30-Dec-25	2,058.10	39.20 1.94%	2,062.40 2,018.00	2,049.46	255,125 785	33.28%	5,228.68	1,614,275	-450,450	-21.82%
MCX	30-Dec-25	10,801.00	-18.00 -0.17%	10,917.00 10,765.00	10,855.11	369,750 2,958	15.28%	40,136.77	2,023,250	-449,250	-18.17%
PGEL	30-Dec-25	576.45	-1.15 -0.20%	579.95 572.05	576.28	550,900 787	105.48%	3,174.73	8,072,400	-448,700	-5.27%
VOLTAS	30-Dec-25	1,384.00	-4.00 -0.29%	1,389.10 1,377.10	1,382.52	396,000 1,056	49.79%	5,474.78	8,467,875	-437,250	-4.91%
MARUTI	30-Dec-25	16,629.00	-22.00 -0.13%	16,707.00 16,592.00	16,643.44	193,000 3,860	217.96%	32,121.84	2,059,600	-432,850	-17.37%
COLPAL	30-Dec-25	2,115.20	5.90 0.28%	2,120.50 2,097.80	2,109.56	211,950 942	-26.69%	4,471.21	5,254,650	-404,325	-7.14%
ULTRACEMCO	30-Dec-25	11,742.00	206.00 1.79%	11,751.00 11,545.00	11,657.95	253,400 5,068	425.73%	29,541.25	1,927,100	-359,950	-15.74%
DIVISLAB	30-Dec-25	6,530.00	15.50 0.24%	6,553.50 6,493.00	6,530.51	148,400 1,484	56.71%	9,691.28	2,342,100	-356,400	-13.21%
LUPIN	30-Dec-25	2,126.60	-1.10 -0.05%	2,135.30 2,121.60	2,127.46	99,025 233	-32.07%	2,106.72	6,062,625	-356,150	-5.55%
LTIM	30-Dec-25	6,157.50	-49.00 -0.79%	6,194.50 6,129.00	6,155.23	102,750 685	-36.75%	6,324.50	1,457,400	-343,800	-19.09%
ALKEM	30-Dec-25	5,643.00	6.00 0.11%	5,656.00 5,615.00	5,641.89	31,250 250	-8.09%	1,763.09	1,120,750	-321,625	-22.30%
POLYCAB	30-Dec-25	7,648.00	27.00 0.35%	7,685.00 7,593.00	7,637.45	146,250 1,170	-40.94%	11,169.77	1,741,500	-319,375	-15.50%
APOLLOHOSP	30-Dec-25	7,042.00	-12.50 -0.18%	7,088.50 7,021.00	7,041.45	74,375 595	-50.58%	5,237.08	2,376,875	-291,875	-10.94%
MANKIND	30-Dec-25	2,232.80	47.30 2.16%	2,235.00 2,192.90	2,213.92	188,325 837	96.02%	4,169.36	1,895,850	-290,700	-13.29%
ANGELONE	30-Dec-25	2,566.90	-16.90 -0.65%	2,588.10 2,547.30	2,562.88	169,500 678	33.46%	4,344.08	3,094,250	-289,250	-8.55%
ICICIGI	30-Dec-25	1,952.30	0.10 0.01%	1,959.70 1,938.20	1,953.15	68,575 211	-26.99%	1,339.37	5,057,325	-269,100	-5.05%
360ONE	30-Dec-25	1,170.00	11.40 0.98%	1,173.60 1,156.30	1,165.16	161,500 323	4.53%	1,881.73	1,929,000	-263,000	-12.00%
CUMMINSIND	30-Dec-25	4,491.70	-35.20 -0.78%	4,550.00 4,489.60	4,510.52	76,200 381	-40.47%	3,437.02	2,400,600	-254,400	-9.58%
SRF	30-Dec-25	3,102.90	12.00 0.39%	3,107.50 3,069.90	3,090.80	148,600 743	-37.19%	4,592.93	2,823,000	-246,400	-8.03%
SIEMENS	30-Dec-25	3,128.40	-11.40 -0.36%	3,140.50 3,110.10	3,124.41	53,375 427	-52.24%	1,667.65	2,216,000	-238,500	-9.72%
PRESTIGE	30-Dec-25	1,614.70	6.50 0.40%	1,622.80 1,600.40	1,611.12	192,600 428	83.69%	3,103.02	3,562,200	-237,600	-6.25%
OBEROIRLTY	30-Dec-25	1,670.60	3.80 0.23%	1,675.80 1,659.40	1,669.06	124,250 355	-45.47%	2,073.81	3,585,400	-231,000	-6.05%
EICHERMOT	30-Dec-25	7,307.00	4.00 0.05%	7,340.00 7,278.00	7,307.61	124,425 711	-4.95%	9,092.49	2,618,350	-228,025	-8.01%
TIINDIA	30-Dec-25	2,594.40	-9.20 -0.35%	2,606.50 2,557.70	2,580.09	106,400 532	105.41%	2,745.22	2,851,600	-227,400	-7.39%
PHOENIXLTD	30-Dec-25	1,835.30	-10.60 -0.57%	1,848.90 1,831.70	1,839.46	112,000 320	-0.31%	2,060.20	2,943,150	-202,300	-6.43%
BHARATFORG	30-Dec-25	1,454.40	-4.50 -0.31%	1,461.10 1,440.80	1,449.87	466,500 933	34.83%	6,763.64	6,774,500	-195,500	-2.80%
OIL	30-Dec-25	413.10	6.15 1.51%	416.45 405.15	413.27	968,800 692	229.52%	4,003.76	9,921,800	-194,600	-1.92%
UNOMINDA	30-Dec-25	1,294.30	-1.40 -0.11%	1,301.50 1,288.90	1,294.06	104,500 190	-42.60%	1,352.29	3,909,950	-182,600	-4.46%
TORNTPHARM	30-Dec-25	3,804.40	-8.10 -0.21%	3,838.40 3,785.10	3,803.02	71,500 286	-22.91%	2,719.16	1,728,500	-174,000	-9.15%
KPITTECH	30-Dec-25	1,231.80	0.70 0.06%	1,240.00 1,217.30	1,226.79	280,400 701	-26.44%	3,439.92	2,935,200	-163,600	-5.28%
INDIANB	30-Dec-25	787.50	-0.70 -0.09%	792.90 786.00	789.15	301,000 301	-4.75%	2,375.34	10,694,000	-151,000	-1.39%
TORNTPOWER	30-Dec-25	1,293.70	3.90 0.30%	1,295.00 1,284.90	1,290.13	28,500 76	-93.53%	367.69	2,017,125	-149,250	-6.89%
CYIENT	30-Dec-25	1,152.40	-9.10 -0.78%	1,161.70 1,150.00	1,154.56	100,725 237	-67.67%	1,162.93	2,705,125	-148,750	-5.21%
MAZDOCK	30-Dec-25	2,549.00	-0.70 -0.03%	2,572.00 2,521.70	2,548.42	501,200 2,864	163.72%	12,772.68	3,832,325	-144,025	-3.62%
PERSISTENT	30-Dec-25	6,516.00	-58.00 -0.88%	6,612.00 6,488.50	6,534.65	180,200 1,802	-2.07%	11,775.44	1,870,800	-138,600	-6.90%
LICI	30-Dec-25	858.75	1.35 0.16%	859.95 856.60	858.39	145,600 208	-32.69%	1,249.82	9,608,900	-134,400	-1.38%
BLUESTARCO	30-Dec-25	1,757.80	-13.40 -0.76%	1,770.00 1,752.00	1,759.46	100,100 308	-85.35%	1,761.22	2,072,850	-129,350	-5.87%
DIXON	30-Dec-25	12,689.00	-161.00 -1.25%	12,915.00 12,526.00	12,675.68	521,300 10,426	189.53%	66,078.32	1,658,400	-124,350	-6.98%
KFINTECH	30-Dec-25	1,094.50	8.80 0.81%	1,096.10 1,066.00	1,082.31	1,818,000 4,040	1,516.00%	19,676.40	2,790,000	-120,600	-4.14%
HAVELLS	30-Dec-25	1,435.10	0.70 0.05%	1,439.20 1,429.50	1,434.27	174,000 348	-72.38%	2,495.63	7,382,500	-119,000	-1.59%
CDSL	30-Dec-25	1,521.30	-1.00 -0.07%	1,526.00 1,515.00	1,521.19	323,950 682	10.00%	4,927.90	8,214,175	-115,900	-1.39%
TATAELXSI	30-Dec-25	5,457.50	-5.50 -0.10%	5,494.00 5,414.50	5,452.43	105,700 1,057	-57.97%	5,763.22	1,460,400	-107,500	-6.86%
MUTHOOTFIN	30-Dec-25	3,802.00	11.20 0.30%	3,822.00 3,786.10	3,804.72	204,600 744	-19.83%	7,784.46	3,025,275	-105,325	-3.36%
KAYNES	30-Dec-25	4,165.00	-31.00 -0.74%	4,191.50 4,123.00	4,154.97	206,000 2,060	-10.32%	8,559.24	2,737,500	-104,900	-3.69%
MIDCPNIFTY	30-Dec-25	13,970.05	-21.95 -0.16%	14,016.60 13,918.35	13,954.05	222,740 6,364	61.20%	31,081.25	2,262,820	-88,060	-3.75%
TMPV	24-Feb-26	365.00	1.80 0.50%	365.00 362.50	363.85	185,600 232	21.47%	675.31	2,102,400	-87,200	-3.98%
ABB	30-Dec-25	5,181.00	-12.50 -0.24%	5,204.00 5,156.50	5,175.02	62,125 497	-27.66%	3,214.98	1,800,000	-83,500	-4.43%
BDL	30-Dec-25	1,431.30	3.80 0.27%	1,443.10 1,415.70	1,431.17	447,200 1,376	84.20%	6,400.19	3,792,425	-76,700	-1.98%
SOLARINDS	30-Dec-25	12,540.00	-105.00 -0.83%	12,685.00 12,519.00	12,585.04	72,075 961	-23.85%	9,070.67	840,825	-65,100	-7.19%
PIIND	30-Dec-25	3,276.00	8.60 0.26%	3,283.40 3,263.00	3,274.73	51,100 292	-31.78%	1,673.39	2,138,325	-61,600	-2.80%
ASTRAL	30-Dec-25	1,408.80	-5.10 -0.36%	1,415.00 1,400.00	1,406.37	266,900 628	55.83%	3,753.60	6,922,825	-59,500	-0.85%
BANKNIFTY	30-Dec-25	59,407.60	-27.40 -0.05%	59,514.80 59,356.60	59,441.10	141,295 4,037	-27.68%	83,987.30	1,529,115	-53,655	-3.39%
MOTHERSON	24-Feb-26	121.34	-1.15 -0.94%	122.88 121.33	121.97	159,900 26	8.33%	195.03	1,771,200	-49,200	-2.70%
SAMMAANCAP	27-Jan-26	142.85	0.00 0.00%	142.85 142.41	142.70	12,900 3	-82.35%	18.41	30,280,600	-47,300	-0.16%
SUPREMEIND	30-Dec-25	3,356.30	4.60 0.14%	3,358.20 3,311.00	3,334.05	68,950 394	23.90%	2,298.83	2,005,675	-43,925	-2.14%
PPLPHARMA	30-Dec-25	177.52	-0.50 -0.28%	178.08 176.49	177.12	817,500 327	-59.83%	1,447.96	23,920,000	-35,000	-0.15%
NUVAMA	30-Dec-25	7,193.00	24.50 0.34%	7,208.50 7,109.50	7,162.12	26,475 353	-7.83%	1,896.17	439,875	-29,700	-6.32%
PAGEIND	30-Dec-25	36,640.00	-130.00 -0.35%	36,820.00 36,525.00	36,654.39	11,535 769	-25.63%	4,228.08	220,950	-26,865	-10.84%
SHREECEM	30-Dec-25	26,110.00	375.00 1.46%	26,120.00 25,685.00	25,925.64	29,275 1,171	224.38%	7,589.73	264,325	-22,200	-7.75%
BOSCHLTD	30-Dec-25	35,885.00	-205.00 -0.57%	36,150.00 35,860.00	36,000.21	5,750 230	-0.86%	2,070.01	156,825	-17,625	-10.10%
OFSS	30-Dec-25	7,798.00	-82.00 -1.04%	7,895.00 7,764.50	7,796.39	56,100 748	17.43%	4,373.77	1,361,625	-16,650	-1.21%
PETRONET	24-Feb-26	282.00	2.65 0.95%	282.50 280.25	281.40	58,900 31	416.67%	165.74	222,300	-13,300	-5.65%
KEI	30-Dec-25	4,447.00	-10.60 -0.24%	4,496.90 4,430.10	4,450.73	78,400 448	-82.09%	3,489.37	1,080,800	-11,025	-1.01%
POWERINDIA	30-Dec-25	18,630.00	-145.00 -0.77%	18,795.00 18,440.00	18,597.08	15,600 312	-59.48%	2,901.14	213,000	-10,450	-4.68%
NYKAA	24-Feb-26	253.00	-0.90 -0.35%	253.00 252.10	252.70	9,375 3	-40.00%	23.69	134,375	-6,250	-4.44%
JSWENERGY	24-Feb-26	485.20	-0.70 -0.14%	485.25 482.65	484.18	7,000 7	40.00%	33.89	176,000	-6,000	-3.30%
BPCL	30-Dec-25	372.60	1.55 0.42%	373.90 369.95	372.70	1,842,675 933	17.06%	6,867.65	25,619,700	-5,925	-0.02%
PGEL	24-Feb-26	580.35	-0.40 -0.07%	580.35 578.30	578.60	38,000 40	3,900.00%	219.87	199,500	-4,750	-2.33%
HINDALCO	24-Feb-26	880.20	5.55 0.63%	881.20 878.00	879.78	25,900 37	-50.67%	227.86	286,300	-4,200	-1.45%
HCLTECH	24-Feb-26	1,679.00	1.60 0.10%	1,679.00 1,668.00	1,674.33	9,800 28	-9.68%	164.08	93,100	-3,850	-3.97%
SBILIFE	24-Feb-26	2,056.70	4.20 0.20%	2,057.10 2,055.00	2,056.59	4,875 13	225.00%	100.26	63,375	-3,750	-5.59%
HINDUNILVR	24-Feb-26	2,324.50	8.40 0.36%	2,325.00 2,314.00	2,319.78	3,600 12	-7.69%	83.51	179,700	-3,600	-1.96%
AUBANK	24-Feb-26	988.00	-5.80 -0.58%	990.35 988.00	989.60	8,000 8	166.67%	79.17	228,000	-3,000	-1.30%
TITAN	24-Feb-26	3,990.00	8.30 0.21%	3,999.00 3,987.00	3,994.34	3,325 19	-50.00%	132.81	111,825	-2,275	-1.99%
DELHIVERY	24-Feb-26	418.50	1.50 0.36%	418.50 413.25	414.89	16,600 8	-	68.87	95,450	-2,075	-2.13%
ADANIENSOL	24-Feb-26	1,023.25	0.45 0.04%	1,025.95 1,023.25	1,024.86	2,025 3	-62.50%	20.75	69,525	-2,025	-2.83%
SYNGENE	24-Feb-26	665.95	0.00 0.00%	0.00 0.00	0.00	0 0	-	0.00	28,000	-2,000	-6.67%
FINNIFTY	30-Dec-25	27,590.10	46.50 0.17%	27,622.00 27,575.00	27,595.72	4,225 121	-21.69%	1,165.92	37,245	-1,170	-3.05%
MUTHOOTFIN	24-Feb-26	3,835.20	2.40 0.06%	3,850.00 3,831.60	3,838.52	1,925 7	16.67%	73.89	38,500	-1,100	-2.78%
INDIGO	24-Feb-26	5,212.00	14.00 0.27%	5,225.50 5,199.00	5,209.45	7,200 48	-57.89%	375.08	172,350	-900	-0.52%
PAYTM	24-Feb-26	1,345.00	-2.60 -0.19%	1,345.00 1,345.00	1,345.00	2,175 3	-75.00%	29.25	109,475	-725	-0.66%
CUMMINSIND	24-Feb-26	4,532.70	-22.30 -0.49%	4,550.00 4,532.50	4,541.53	2,200 11	57.14%	99.91	12,200	-600	-4.69%
MANKIND	24-Feb-26	2,250.00	42.10 1.91%	2,250.00 2,221.60	2,236.90	1,575 7	600.00%	35.23	16,200	-450	-2.70%
ALKEM	24-Feb-26	5,681.00	0.00 0.00%	5,681.00 5,681.00	5,681.00	125 1	-	7.10	1,000	-125	-11.11%
SHREECEM	24-Feb-26	26,250.00	305.00 1.18%	26,250.00 26,135.00	26,224.28	175 7	40.00%	45.89	1,875	-50	-2.60%