Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
Feb 25, 15:30
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Increase in OI Increase
(%)
IDEA 26-Mar-20 3.95 0.00
0.00%
4.35
3.60
3.94 316,638,000
3,231
41.90% 12,475.54 364,658,000 90,258,000 32.89%
YESBANK 26-Mar-20 30.05 -0.40
-1.31%
31.15
29.45
29.98 108,512,800
12,331
18.73% 32,532.14 177,663,200 58,986,400 49.70%
GMRINFRA 26-Mar-20 25.70 0.10
0.39%
26.55
25.60
26.18 96,435,000
2,143
3.43% 25,246.68 125,010,000 46,980,000 60.21%
IDFCFIRSTB 26-Mar-20 39.25 -0.10
-0.25%
39.85
38.85
39.27 98,328,000
8,194
18.89% 38,613.41 140,508,000 39,996,000 39.79%
SBIN 26-Mar-20 329.70 5.60
1.73%
329.85
323.85
327.44 67,836,000
22,612
27.05% 222,122.20 89,586,000 36,531,000 68.85%
ITC 26-Mar-20 203.15 -0.85
-0.42%
206.00
202.65
204.24 42,576,000
17,740
7.37% 86,957.22 100,766,400 35,764,800 55.02%
ICICIBANK 26-Mar-20 534.40 2.05
0.39%
541.95
527.90
535.27 41,168,875
29,941
75.89% 220,364.64 60,396,875 27,363,875 82.84%
PNB 26-Mar-20 50.20 -0.30
-0.59%
51.00
49.95
50.44 39,001,700
4,699
4.96% 19,672.46 57,411,100 19,422,000 51.13%
ASHOKLEY 26-Mar-20 81.40 -3.30
-3.90%
86.05
79.15
82.86 68,608,000
8,576
143.50% 56,848.59 41,760,000 19,192,000 85.04%
NTPC 26-Mar-20 107.15 -0.55
-0.51%
109.85
106.25
107.78 34,622,400
7,213
223.02% 37,316.02 33,955,200 17,380,800 104.87%
AXISBANK 26-Mar-20 733.50 5.20
0.71%
735.20
725.95
731.98 18,870,000
15,725
21.66% 138,124.63 36,500,400 14,720,400 67.59%
VEDL 26-Mar-20 133.10 -0.50
-0.37%
135.50
132.30
133.62 28,241,500
8,069
94.11% 37,736.29 28,423,500 14,339,500 101.81%
SUNPHARMA 26-Mar-20 389.70 -9.90
-2.48%
403.40
386.10
392.06 20,766,250
16,613
-15.73% 81,416.16 50,516,250 13,217,500 35.44%
BANKBARODA 26-Mar-20 80.45 0.30
0.37%
81.55
79.70
80.53 34,722,000
6,430
53.90% 27,961.63 40,456,800 13,105,800 47.92%
BHARTIARTL 26-Mar-20 539.35 6.70
1.26%
539.90
533.50
536.48 17,112,495
9,245
22.11% 91,805.11 32,982,969 13,010,679 65.14%
TATAMOTORS 26-Mar-20 151.20 -0.05
-0.03%
153.90
148.25
150.64 32,899,300
7,651
15.57% 49,559.51 42,952,700 12,981,700 43.31%
IOC 26-Mar-20 107.55 -1.45
-1.33%
110.90
106.75
108.81 28,452,000
7,113
256.18% 30,958.62 26,412,000 12,880,000 95.18%
ONGC 26-Mar-20 95.10 -1.65
-1.71%
98.20
94.70
96.40 25,977,600
6,336
22.74% 25,042.41 45,128,700 12,865,800 39.88%
POWERGRID 26-Mar-20 178.75 -1.10
-0.61%
180.75
178.05
179.02 23,532,000
5,883
395.20% 42,126.99 22,136,000 12,388,000 127.08%
ADANIENT 26-Mar-20 246.50 -1.50
-0.60%
252.20
243.50
247.98 14,556,000
3,639
33.89% 36,095.97 21,208,000 11,496,000 118.37%
SAIL 26-Mar-20 39.60 0.20
0.51%
40.35
39.00
39.64 41,416,600
2,638
32.30% 16,417.54 40,977,000 11,225,500 37.73%
GAIL 26-Mar-20 115.00 -2.35
-2.00%
118.65
114.25
115.78 19,709,130
3,695
93.15% 22,819.23 22,472,142 10,870,692 93.70%
DLF 26-Mar-20 218.10 4.25
1.99%
220.55
213.20
218.00 16,912,500
5,125
79.26% 36,869.25 19,710,900 10,437,900 112.56%
ADANIPOWER 26-Mar-20 56.25 0.15
0.27%
57.50
55.95
56.52 17,370,000
1,737
3.64% 9,817.52 42,510,000 10,230,000 31.69%
FEDERALBNK 26-Mar-20 86.60 -0.45
-0.52%
88.30
86.55
87.32 16,296,000
2,328
32.50% 14,229.67 25,081,000 10,122,000 67.66%
TATAPOWER 26-Mar-20 51.80 -0.20
-0.38%
53.10
51.80
52.58 30,393,000
3,377
112.79% 15,980.64 27,531,000 9,720,000 54.57%
BHEL 26-Mar-20 33.85 -0.10
-0.29%
34.55
33.75
34.10 27,060,800
2,602
26.00% 9,227.73 48,620,000 9,630,400 24.70%
BEL 26-Mar-20 82.45 0.25
0.30%
83.85
82.20
82.70 16,110,000
2,685
41.99% 13,322.97 24,714,000 8,898,000 56.26%
HINDALCO 26-Mar-20 175.50 -4.15
-2.31%
181.85
175.10
178.61 18,000,500
5,143
57.95% 32,150.69 15,540,000 7,805,000 100.90%
L&TFH 26-Mar-20 116.10 -1.60
-1.36%
118.60
115.25
116.60 14,812,000
2,645
105.04% 17,270.79 15,097,600 7,369,600 95.36%
NCC 26-Mar-20 40.40 -0.95
-2.30%
41.55
40.15
40.91 21,726,000
2,414
66.71% 8,888.11 20,304,000 7,065,000 53.37%
RELIANCE 26-Mar-20 1,425.85 -21.90
-1.51%
1,455.45
1,415.50
1,435.39 11,357,000
22,714
61.61% 163,017.24 18,380,500 7,049,500 62.21%
PFC 26-Mar-20 129.20 -0.70
-0.54%
131.25
127.85
129.61 17,248,400
2,782
140.66% 22,355.65 16,572,600 6,851,000 70.47%
RECLTD 26-Mar-20 134.30 -2.70
-1.97%
137.65
134.25
135.41 11,628,000
1,938
140.15% 15,745.47 11,316,000 6,756,000 148.16%
HDFCBANK 26-Mar-20 1,208.40 -4.75
-0.39%
1,213.10
1,204.65
1,208.36 9,918,000
19,836
27.21% 119,845.14 18,964,000 6,715,500 54.83%
IGL 26-Mar-20 456.80 1.35
0.30%
465.50
451.00
457.45 10,164,000
3,696
180.85% 46,495.22 9,889,000 6,715,500 211.61%
COALINDIA 26-Mar-20 175.10 1.75
1.01%
176.90
173.05
175.25 18,195,300
6,739
99.73% 31,887.26 23,538,600 6,547,500 38.53%
ADANIPORTS 26-Mar-20 359.85 -3.70
-1.02%
367.75
357.40
359.29 8,880,000
3,552
-11.62% 31,904.95 17,010,000 6,365,000 59.79%
HDFC 26-Mar-20 2,315.05 10.80
0.47%
2,330.70
2,295.30
2,317.19 7,227,250
28,909
-25.73% 167,469.11 21,155,000 6,287,750 42.29%
NATIONALUM 26-Mar-20 36.70 -0.35
-0.94%
37.40
36.60
37.03 12,729,600
1,088
25.93% 4,713.77 19,714,500 6,002,100 43.77%
BPCL 26-Mar-20 455.35 -6.00
-1.30%
466.40
452.65
458.79 9,874,800
5,486
75.27% 45,304.59 13,703,400 5,880,600 75.17%
NMDC 26-Mar-20 101.60 -0.15
-0.15%
103.50
100.55
101.82 10,956,000
1,826
29.60% 11,155.40 17,730,000 5,742,000 47.90%
JINDALSTEL 26-Mar-20 179.90 4.10
2.33%
183.80
176.10
179.79 17,045,000
3,409
28.50% 30,645.21 14,440,000 5,715,000 65.50%
ZEEL 26-Mar-20 253.50 3.10
1.24%
255.65
250.75
253.75 9,538,700
5,611
24.58% 24,204.45 16,325,100 5,650,800 52.94%
MANAPPURAM 26-Mar-20 178.40 2.25
1.28%
179.95
175.50
177.93 12,126,000
2,021
-4.13% 21,575.79 14,574,000 5,568,000 61.83%
TECHM 26-Mar-20 820.55 11.00
1.36%
820.55
802.55
810.44 7,213,200
6,011
236.75% 58,458.66 7,388,400 5,353,200 263.03%
JSWSTEEL 26-Mar-20 262.20 2.45
0.94%
266.20
258.70
262.59 12,095,700
5,259
-4.56% 31,762.10 15,117,900 5,285,400 53.75%
WIPRO 26-Mar-20 242.75 -1.00
-0.41%
245.25
241.45
242.98 8,499,200
2,656
168.55% 20,651.36 11,443,200 5,174,400 82.54%
TATASTEEL 26-Mar-20 424.40 7.45
1.79%
427.70
416.50
422.29 12,385,500
8,257
32.34% 52,302.73 13,224,000 4,669,500 54.59%
IBULHSGFIN 26-Mar-20 326.80 -4.25
-1.28%
343.70
317.70
330.34 14,559,600
12,133
44.54% 48,096.18 13,321,200 4,604,400 52.82%
LT 26-Mar-20 1,249.00 -14.65
-1.16%
1,268.75
1,248.15
1,254.41 5,639,625
15,039
-17.05% 70,744.02 12,715,875 4,255,500 50.30%
GRASIM 26-Mar-20 725.20 -4.15
-0.57%
737.00
719.10
725.85 5,645,250
7,527
-34.46% 40,976.05 18,330,000 4,119,750 28.99%
HINDPETRO 26-Mar-20 209.50 -4.30
-2.01%
215.80
206.30
210.86 6,570,900
3,129
98.41% 13,855.40 9,489,900 3,906,000 69.95%
HCLTECH 26-Mar-20 585.40 -9.35
-1.57%
594.05
577.25
584.24 7,464,800
5,332
127.28% 43,612.35 7,505,400 3,628,800 93.61%
RBLBANK 26-Mar-20 309.90 10.25
3.42%
310.70
301.55
307.52 8,212,500
5,475
-31.49% 25,255.08 12,165,000 3,622,500 42.41%
UPL 26-Mar-20 571.40 -3.90
-0.68%
576.00
563.95
569.50 4,922,100
5,469
33.46% 28,031.36 7,446,600 3,515,400 89.42%
SUNTV 26-Mar-20 471.10 0.75
0.16%
478.00
465.40
471.20 3,997,200
3,331
173.93% 18,834.81 4,446,000 3,312,000 292.06%
TATAGLOBAL 26-Mar-20 372.20 1.05
0.28%
375.95
367.80
372.46 7,257,600
2,688
69.48% 27,031.66 7,854,300 3,231,900 69.92%
PETRONET 26-Mar-20 264.80 -0.15
-0.06%
267.70
264.35
265.97 4,743,000
1,581
142.11% 12,614.96 4,992,000 3,228,000 182.99%
CIPLA 26-Mar-20 425.75 -2.90
-0.68%
429.65
420.45
423.94 4,712,700
4,098
31.26% 19,979.02 7,349,650 3,214,250 77.73%
INDUSINDBK 26-Mar-20 1,159.75 -13.70
-1.17%
1,188.00
1,142.10
1,167.79 5,900,400
14,751
107.99% 68,904.28 7,350,400 3,116,400 73.60%
APOLLOTYRE 26-Mar-20 151.60 1.40
0.93%
153.80
148.25
151.17 8,211,000
2,737
3.60% 12,412.57 11,793,000 2,952,000 33.39%
INFRATEL 26-Mar-20 216.00 2.25
1.05%
218.30
205.60
211.73 6,524,000
3,262
47.40% 13,813.27 5,228,000 2,944,000 128.90%
MCDOWELL-N 26-Mar-20 705.25 0.20
0.03%
718.55
700.55
706.94 4,727,500
3,782
-7.62% 33,420.59 8,346,250 2,941,250 54.42%
BIOCON 26-Mar-20 303.65 -8.15
-2.61%
312.00
294.50
301.74 8,804,400
3,828
45.05% 26,566.40 7,323,200 2,727,800 59.36%
AMBUJACEM 26-Mar-20 212.85 2.30
1.09%
214.50
210.10
212.22 6,812,500
2,725
-66.66% 14,457.49 15,017,500 2,605,000 20.99%
LICHSGFIN 26-Mar-20 352.80 3.05
0.87%
357.00
347.00
352.52 5,775,900
4,443
-1.07% 20,361.20 8,255,000 2,588,300 45.68%
MARICO 26-Mar-20 306.00 1.00
0.33%
308.75
303.05
305.97 3,862,300
2,971
32.87% 11,817.48 5,557,500 2,540,200 84.19%
M&M 26-Mar-20 509.90 -0.60
-0.12%
516.70
504.70
510.95 5,785,000
5,785
109.60% 29,558.46 6,729,000 2,416,000 56.02%
CANBK 26-Mar-20 163.65 -2.20
-1.33%
167.20
162.85
164.71 9,565,400
3,679
89.05% 15,755.17 8,957,000 2,360,800 35.79%
YESBANK 30-Apr-20 27.50 -0.80
-2.83%
29.10
27.05
27.72 4,285,600
487
111.74% 1,187.97 10,656,800 2,323,200 27.88%
LUPIN 26-Mar-20 670.85 -3.00
-0.45%
676.80
666.00
672.83 4,039,700
5,771
127.83% 27,180.31 4,079,600 2,254,700 123.55%
HINDUNILVR 26-Mar-20 2,242.65 15.70
0.71%
2,284.05
2,240.00
2,259.93 3,490,200
11,634
24.90% 78,876.08 6,897,600 2,221,200 47.50%
DABUR 26-Mar-20 502.00 -0.85
-0.17%
510.30
490.00
505.02 3,372,500
2,698
102.10% 17,031.80 3,785,000 2,158,750 132.74%
MOTHERSUMI 26-Mar-20 115.55 1.75
1.54%
117.65
112.20
115.20 10,820,000
2,164
43.88% 12,464.64 6,935,000 2,140,000 44.63%
BHARATFORG 26-Mar-20 460.65 2.30
0.50%
467.25
456.60
461.06 3,380,000
2,600
50.81% 15,583.83 3,728,400 2,112,500 130.73%
NIFTY 26-Mar-20 11,839.00 3.55
0.03%
11,888.95
11,796.05
11,844.98 4,748,250
63,310
-1.03% 562,429.26 7,430,100 2,030,025 37.59%
CHOLAFIN 26-Mar-20 326.40 2.45
0.76%
328.30
321.65
325.70 2,740,000
1,096
21.51% 8,924.18 4,240,000 2,017,500 90.78%
AUROPHARMA 26-Mar-20 506.20 -0.65
-0.13%
515.85
498.80
508.20 4,266,000
4,266
-48.64% 21,679.81 6,703,000 2,013,000 42.92%
OIL 26-Mar-20 117.30 -2.10
-1.76%
121.70
117.15
118.92 3,919,047
1,153
129.22% 4,660.53 5,727,315 2,012,208 54.16%
HAVELLS 26-Mar-20 641.50 14.25
2.27%
645.00
629.25
639.48 4,266,000
4,266
141.84% 27,280.22 3,488,000 1,930,000 123.88%
ICICIPRULI 26-Mar-20 483.00 -5.90
-1.21%
491.70
476.80
481.89 3,375,000
2,250
65.68% 16,263.79 4,933,500 1,831,500 59.04%
CENTURYTEX 26-Mar-20 564.50 -8.35
-1.46%
579.20
558.85
570.31 2,346,000
3,910
164.73% 13,379.47 2,695,200 1,830,600 211.73%
GODREJCP 26-Mar-20 618.75 1.70
0.28%
624.60
610.90
618.89 2,345,600
2,932
85.34% 14,516.68 3,403,200 1,790,400 111.01%
SRTRANSFIN 26-Mar-20 1,294.45 15.40
1.20%
1,315.65
1,273.20
1,291.50 4,522,200
7,537
133.92% 58,404.21 3,588,600 1,767,600 97.07%
EXIDEIND 26-Mar-20 171.45 0.00
0.00%
172.90
169.25
171.53 4,840,100
1,669
-29.67% 8,302.22 6,641,000 1,653,000 33.14%
BERGEPAINT 26-Mar-20 570.55 2.15
0.38%
576.50
567.00
570.52 2,778,600
1,263
89.92% 15,852.47 3,359,400 1,650,000 96.53%
EQUITAS 26-Mar-20 114.50 0.45
0.39%
117.10
113.80
115.60 5,522,300
1,127
-0.27% 6,383.78 5,914,300 1,636,600 38.26%
ESCORTS 26-Mar-20 834.35 -7.35
-0.87%
853.75
830.30
840.80 3,447,400
3,134
76.17% 28,985.74 2,932,600 1,559,800 113.62%
M&MFIN 26-Mar-20 371.50 4.50
1.23%
379.35
367.10
372.15 2,803,200
1,752
81.93% 10,432.11 2,819,200 1,459,200 107.29%
CADILAHC 26-Mar-20 271.30 -2.10
-0.77%
276.50
270.10
272.89 2,444,200
1,111
33.37% 6,669.98 3,229,600 1,342,000 71.10%
KOTAKBANK 26-Mar-20 1,688.80 5.80
0.34%
1,695.25
1,677.55
1,686.20 3,199,600
7,999
52.39% 53,951.66 4,218,400 1,317,600 45.42%
BAJFINANCE 26-Mar-20 4,852.05 32.00
0.66%
4,858.95
4,802.70
4,834.85 2,042,000
8,168
-4.29% 98,727.64 3,448,750 1,289,000 59.68%
INFY 26-Mar-20 801.40 3.95
0.50%
807.10
796.40
801.64 3,985,200
3,321
-22.64% 31,946.96 6,517,200 1,284,000 24.54%
BATAINDIA 26-Mar-20 1,731.00 -37.75
-2.13%
1,778.90
1,725.00
1,737.05 2,152,700
3,914
205.78% 37,393.48 1,822,150 1,267,750 228.67%
MUTHOOTFIN 26-Mar-20 944.70 15.50
1.67%
947.90
922.20
937.43 3,916,500
2,611
37.49% 36,714.45 2,803,500 1,263,000 81.99%
UJJIVAN 26-Mar-20 375.35 6.70
1.82%
379.95
367.10
376.38 2,963,100
1,743
75.88% 11,152.52 2,776,100 1,190,000 75.03%
TORNTPOWER 26-Mar-20 311.00 -0.35
-0.11%
315.45
309.05
311.35 1,767,000
589
39.90% 5,501.55 2,085,000 1,014,000 94.68%
CONCOR 26-Mar-20 544.05 -5.65
-1.03%
553.10
543.30
547.86 1,572,378
1,006
7.14% 8,614.43 2,255,409 1,011,261 81.28%
TVSMOTOR 26-Mar-20 428.20 -0.05
-0.01%
431.60
404.05
419.58 4,236,300
3,138
76.19% 17,774.67 2,698,650 996,300 58.52%
JUSTDIAL 26-Mar-20 491.40 4.20
0.86%
497.50
487.10
490.94 2,051,000
1,465
151.29% 10,069.18 1,629,600 982,800 151.95%
ASIANPAINT 26-Mar-20 1,830.80 10.75
0.59%
1,843.00
1,823.60
1,832.68 1,628,400
2,714
82.39% 29,843.36 1,764,000 886,200 100.96%
TITAN 26-Mar-20 1,268.15 -13.10
-1.02%
1,287.15
1,261.40
1,271.83 2,114,250
2,819
48.52% 26,889.67 2,115,750 876,000 70.66%
GLENMARK 26-Mar-20 291.35 -10.05
-3.33%
307.00
291.00
295.24 2,916,200
2,083
7.82% 8,609.79 3,477,600 861,000 32.91%
HEROMOTOCO 26-Mar-20 2,201.00 9.80
0.45%
2,220.10
2,172.25
2,200.15 1,291,200
6,456
47.50% 28,408.34 1,819,000 816,600 81.46%
VOLTAS 26-Mar-20 708.00 -13.65
-1.89%
733.95
706.70
714.94 2,148,000
2,148
56.79% 15,356.91 1,723,000 806,000 87.90%
PEL 26-Mar-20 1,496.45 -61.00
-3.92%
1,579.45
1,478.00
1,532.87 1,579,917
5,113
113.49% 24,218.07 1,705,371 793,203 86.96%
TCS 26-Mar-20 2,150.00 47.30
2.25%
2,162.95
2,097.35
2,135.95 1,922,750
7,691
77.83% 41,068.98 1,901,250 766,000 67.47%
MARUTI 26-Mar-20 6,450.00 -56.00
-0.86%
6,554.95
6,419.35
6,485.15 1,090,700
10,907
-5.05% 70,733.53 2,238,200 751,500 50.55%
INDIGO 26-Mar-20 1,376.70 -57.75
-4.03%
1,435.00
1,335.60
1,383.41 3,106,200
10,354
331.24% 42,971.48 1,399,800 744,600 113.64%
ACC 26-Mar-20 1,407.60 -5.45
-0.39%
1,421.45
1,400.00
1,410.80 1,201,200
3,003
50.38% 16,946.53 1,718,800 708,000 70.04%
APOLLOHOSP 26-Mar-20 1,796.55 -1.25
-0.07%
1,812.20
1,783.00
1,797.65 961,000
1,922
16.20% 17,275.42 1,249,000 678,000 118.74%
COLPAL 26-Mar-20 1,350.95 11.60
0.87%
1,355.85
1,334.15
1,346.37 1,192,100
1,703
40.16% 16,050.08 1,524,600 616,000 67.80%
SIEMENS 26-Mar-20 1,390.00 9.15
0.66%
1,406.70
1,375.90
1,396.72 1,162,150
2,113
161.51% 16,231.98 1,067,550 609,950 133.29%
AMARAJABAT 26-Mar-20 715.45 -26.30
-3.55%
750.95
714.00
728.19 1,185,600
1,482
88.55% 8,633.42 1,047,200 604,800 136.71%
CESC 26-Mar-20 686.40 4.20
0.62%
689.45
677.80
683.38 769,600
962
108.68% 5,259.29 973,600 600,800 161.16%
ULTRACEMCO 26-Mar-20 4,378.40 -33.60
-0.76%
4,417.70
4,354.25
4,379.60 778,000
3,890
75.86% 34,073.29 1,016,400 571,200 128.30%
DRREDDY 26-Mar-20 3,110.00 -80.60
-2.53%
3,180.05
3,075.60
3,115.87 1,148,250
4,593
64.62% 35,777.98 1,383,000 561,500 68.35%
MGL 26-Mar-20 1,095.00 -0.15
-0.01%
1,105.60
1,075.20
1,091.94 997,200
1,662
92.14% 10,888.83 1,044,600 550,200 111.29%
TATACHEM 26-Mar-20 752.75 1.00
0.13%
755.85
744.45
750.67 1,066,500
1,185
54.70% 8,005.90 1,023,300 547,200 114.93%
BAJAJ-AUTO 26-Mar-20 2,851.10 -24.60
-0.86%
2,894.35
2,832.30
2,855.21 1,041,000
4,164
36.88% 29,722.74 1,195,000 529,500 79.56%
BRITANNIA 26-Mar-20 3,040.65 -5.90
-0.19%
3,087.90
3,035.00
3,052.93 670,600
3,353
145.82% 20,472.95 960,600 490,400 104.30%
IDEA 30-Apr-20 4.25 0.25
6.25%
4.30
3.75
4.06 784,000
8
-42.86% 31.83 4,802,000 490,000 11.36%
PIDILITIND 26-Mar-20 1,562.05 0.80
0.05%
1,577.00
1,559.60
1,567.08 682,000
1,364
42.23% 10,687.49 818,000 463,500 130.75%
DIVISLAB 26-Mar-20 2,125.00 -29.30
-1.36%
2,172.00
2,106.05
2,126.90 934,800
2,337
127.33% 19,882.26 910,800 460,400 102.22%
BALKRISIND 26-Mar-20 1,220.50 -7.95
-0.65%
1,242.95
1,184.20
1,225.90 1,264,000
1,580
93.39% 15,495.38 857,600 390,400 83.56%
MINDTREE 26-Mar-20 1,033.00 21.50
2.13%
1,042.00
1,008.95
1,030.24 1,053,600
1,317
127.07% 10,854.61 644,000 307,200 91.21%
IDFCFIRSTB 30-Apr-20 39.30 -0.05
-0.13%
39.75
38.85
39.26 1,416,000
118
6.31% 555.92 7,200,000 300,000 4.35%
MFSL 26-Mar-20 592.55 0.25
0.04%
602.55
579.40
589.90 4,156,100
3,197
2.53% 24,516.83 1,415,700 295,100 26.33%
JUBLFOOD 26-Mar-20 1,849.20 -20.15
-1.08%
1,888.05
1,840.05
1,861.11 986,000
1,972
-50.69% 18,350.54 1,897,000 292,500 18.23%
SRF 26-Mar-20 4,147.40 62.40
1.53%
4,155.60
4,060.20
4,112.72 571,000
2,284
116.70% 23,483.63 488,750 285,250 140.17%
CUMMINSIND 26-Mar-20 535.80 -9.65
-1.77%
544.10
531.50
539.36 800,100
889
123.37% 4,315.42 660,600 282,600 74.76%
PVR 26-Mar-20 2,019.20 -23.05
-1.13%
2,059.80
2,018.75
2,038.98 508,800
1,272
207.25% 10,374.33 386,800 250,800 184.41%
ITC 30-Apr-20 204.25 -0.75
-0.37%
206.85
203.55
205.17 372,000
155
-4.32% 763.23 1,140,000 237,600 26.33%
NIITTECH 26-Mar-20 1,900.70 55.00
2.98%
1,907.00
1,852.05
1,889.93 554,250
1,478
73.07% 10,474.94 536,625 230,625 75.37%
BAJAJFINSV 26-Mar-20 9,574.90 63.10
0.66%
9,596.25
9,406.55
9,526.26 368,750
2,950
0.31% 35,128.08 612,375 223,875 57.63%
ONGC 30-Apr-20 95.50 -1.60
-1.65%
98.45
95.25
96.98 340,300
83
6.41% 330.02 1,250,500 221,400 21.51%
BHEL 30-Apr-20 34.00 -0.15
-0.44%
34.60
33.85
34.19 405,600
39
-30.36% 138.67 1,851,200 218,400 13.38%
PNB 30-Apr-20 50.35 -0.40
-0.79%
51.05
50.25
50.64 381,800
46
-34.29% 193.34 1,394,400 215,800 18.31%
SAIL 30-Apr-20 39.65 0.10
0.25%
40.15
39.25
39.72 376,800
24
-14.29% 149.66 942,000 204,100 27.66%
RAMCOCEM 26-Mar-20 790.80 -1.75
-0.22%
801.85
788.70
793.40 371,200
464
49.20% 2,945.10 427,200 192,000 81.63%
BANKBARODA 30-Apr-20 80.75 0.20
0.25%
81.80
80.00
80.70 378,000
70
-4.11% 305.05 885,600 172,800 24.24%
UBL 26-Mar-20 1,242.10 -5.95
-0.48%
1,260.70
1,239.55
1,250.35 396,200
566
6.19% 4,953.89 870,100 170,800 24.42%
ASHOKLEY 30-Apr-20 81.55 -3.70
-4.34%
86.10
80.00
82.85 376,000
47
67.86% 311.52 528,000 168,000 46.67%
SBIN 30-Apr-20 330.90 5.35
1.64%
331.00
325.55
328.85 717,000
239
2.14% 2,357.85 750,000 111,000 17.37%
BANKNIFTY 26-Mar-20 30,591.00 68.55
0.22%
30,714.55
30,450.85
30,575.58 477,660
23,883
-6.48% 146,047.32 445,380 106,340 31.37%
NATIONALUM 30-Apr-20 36.90 -0.50
-1.34%
37.35
36.70
36.96 187,200
16
166.67% 69.19 351,000 105,300 42.86%
IOC 30-Apr-20 107.30 -2.25
-2.05%
111.05
107.15
109.19 164,000
41
64.00% 179.07 588,000 100,000 20.49%
TORNTPHARM 26-Mar-20 2,210.00 41.55
1.92%
2,220.00
2,120.00
2,202.36 223,500
447
66.79% 4,922.27 201,000 95,500 90.52%
NESTLEIND 26-Mar-20 16,438.05 15.40
0.09%
16,618.35
16,405.00
16,497.42 134,000
2,680
-23.91% 22,106.54 306,500 90,050 41.60%
MANAPPURAM 30-Apr-20 178.30 2.05
1.16%
180.40
176.50
178.81 162,000
27
35.00% 289.67 408,000 90,000 28.30%
NCC 30-Apr-20 41.35 -0.30
-0.72%
41.70
40.90
41.36 162,000
18
-37.93% 67.00 513,000 90,000 21.28%
TATAMOTORS 30-Apr-20 151.85 -0.10
-0.07%
153.50
149.10
151.24 399,900
93
-9.71% 604.81 619,200 86,000 16.13%
RELIANCE 30-Apr-20 1,433.10 -21.00
-1.44%
1,461.05
1,422.00
1,436.55 171,500
343
15.88% 2,463.68 270,000 82,000 43.62%
NIFTY 30-Apr-20 11,887.65 -1.45
-0.01%
11,939.95
11,847.00
11,888.78 252,900
3,372
10.81% 30,066.72 424,425 64,725 17.99%
EICHERMOT 26-Mar-20 17,591.00 -344.15
-1.92%
18,198.00
17,331.35
17,577.54 148,290
4,943
108.74% 26,065.73 126,240 62,280 97.37%
GAIL 30-Apr-20 115.35 -2.55
-2.16%
118.60
115.25
116.47 122,682
23
-11.54% 142.89 266,700 58,674 28.21%
BEL 30-Apr-20 82.70 -1.05
-1.25%
83.75
82.60
83.04 72,000
12
-7.69% 59.79 258,000 54,000 26.47%
COALINDIA 30-Apr-20 175.50 2.15
1.24%
176.95
173.50
175.51 153,900
57
9.62% 270.11 321,300 51,300 19.00%
SHREECEM 26-Mar-20 23,678.35 -283.50
-1.18%
23,979.90
23,620.40
23,753.11 70,500
1,410
131.91% 16,745.94 79,600 51,250 180.78%
NTPC 30-Apr-20 107.55 -0.35
-0.32%
109.60
107.50
108.38 216,000
45
150.00% 234.10 734,400 48,000 6.99%
TATAPOWER 30-Apr-20 52.70 0.50
0.96%
53.10
52.20
52.82 81,000
9
0.00% 42.78 189,000 45,000 31.25%
FEDERALBNK 30-Apr-20 87.20 -0.25
-0.29%
88.65
87.00
87.78 182,000
26
-64.86% 159.76 840,000 42,000 5.26%
HINDALCO 30-Apr-20 176.20 -4.60
-2.54%
181.95
176.00
179.71 94,500
27
-46.00% 169.83 217,000 42,000 24.00%
ADANIPOWER 30-Apr-20 56.45 -0.40
-0.70%
57.20
56.45
56.75 130,000
13
44.44% 73.78 140,000 40,000 40.00%
PAGEIND 26-Mar-20 22,617.30 -185.20
-0.81%
23,050.00
22,352.20
22,726.65 70,625
2,825
31.09% 16,050.70 105,350 39,875 60.90%
VEDL 30-Apr-20 133.70 -0.30
-0.22%
135.80
132.85
134.21 196,000
56
-33.33% 263.05 395,500 38,500 10.78%
DLF 30-Apr-20 218.90 4.30
2.00%
219.90
216.45
218.77 69,300
21
-47.50% 151.61 267,300 36,300 15.71%
SUNPHARMA 30-Apr-20 390.45 -11.65
-2.90%
404.45
388.95
395.15 63,750
51
2.00% 251.91 97,500 33,750 52.94%
HINDPETRO 30-Apr-20 210.10 -5.10
-2.37%
215.35
209.50
211.88 42,000
20
-42.86% 88.99 132,300 31,500 31.25%
BIOCON 30-Apr-20 303.65 -8.15
-2.61%
309.60
296.20
302.78 71,300
31
34.78% 215.88 195,500 25,300 14.86%
UPL 30-Apr-20 572.50 -11.65
-1.99%
576.85
570.00
572.52 32,400
36
227.27% 185.50 38,700 25,200 186.67%
MOTHERSUMI 30-Apr-20 118.20 3.95
3.46%
118.20
114.85
115.99 50,000
10
-41.18% 58.00 125,000 25,000 25.00%
LT 30-Apr-20 1,254.05 -15.65
-1.23%
1,270.00
1,254.05
1,260.39 59,625
159
-17.19% 751.51 131,250 24,375 22.81%
HAVELLS 30-Apr-20 646.10 15.05
2.38%
647.85
638.60
644.47 35,000
35
250.00% 225.56 37,000 24,000 184.62%
L&TFH 30-Apr-20 116.85 -0.75
-0.64%
118.40
116.85
117.63 39,200
7
-86.54% 46.11 1,019,200 22,400 2.25%
BOSCHLTD 26-Mar-20 13,858.80 -272.45
-1.93%
14,158.40
13,830.05
13,905.61 30,480
762
-12.81% 4,238.43 54,360 22,000 67.99%
CONCOR 30-Apr-20 545.20 -8.20
-1.48%
549.00
545.20
548.22 26,571
17
466.67% 145.67 32,823 18,756 133.33%
APOLLOTYRE 30-Apr-20 152.50 -1.50
-0.97%
153.70
150.60
151.93 27,000
9
-10.00% 41.02 87,000 18,000 26.09%
INDUSINDBK 30-Apr-20 1,164.85 -14.55
-1.23%
1,191.00
1,147.45
1,173.01 40,000
100
-3.85% 469.20 98,000 17,600 21.89%
ADANIPORTS 30-Apr-20 359.40 -5.65
-1.55%
365.80
358.50
362.68 40,000
16
220.00% 145.07 52,500 17,500 50.00%
JSWSTEEL 30-Apr-20 261.85 0.85
0.33%
266.50
261.00
263.98 59,800
26
52.94% 157.86 46,000 16,100 53.85%
SRTRANSFIN 30-Apr-20 1,285.55 -1.75
-0.14%
1,304.00
1,273.10
1,287.18 25,800
43
377.78% 332.09 24,000 14,400 150.00%
AXISBANK 30-Apr-20 734.00 2.75
0.38%
737.50
730.00
734.57 44,400
37
-37.29% 326.15 72,000 14,400 25.00%
TATASTEEL 30-Apr-20 426.05 6.60
1.57%
428.50
418.75
424.07 112,500
75
31.58% 477.08 102,000 13,500 15.25%
GLENMARK 30-Apr-20 294.95 -7.95
-2.62%
307.75
293.75
297.95 23,800
17
0.00% 70.91 57,400 12,600 28.13%
HDFCBANK 30-Apr-20 1,212.00 -6.60
-0.54%
1,216.45
1,210.95
1,213.99 39,000
78
-24.27% 473.46 111,500 12,000 12.06%
NMDC 30-Apr-20 101.55 -0.25
-0.25%
102.90
101.55
101.98 90,000
15
-58.33% 91.78 342,000 12,000 3.64%
M&M 30-Apr-20 507.95 -4.40
-0.86%
516.50
507.80
512.87 21,000
21
-25.00% 107.70 93,000 11,000 13.41%
BPCL 30-Apr-20 456.00 -6.25
-1.35%
465.55
455.15
458.43 36,000
20
-23.08% 165.03 109,800 10,800 10.91%
CANBK 30-Apr-20 163.75 -2.90
-1.74%
167.40
163.70
165.11 75,400
29
107.14% 124.49 91,000 10,400 12.90%
JINDALSTEL 30-Apr-20 179.25 2.65
1.50%
179.55
176.75
178.74 35,000
7
-63.16% 62.56 105,000 10,000 10.53%
EQUITAS 30-Apr-20 116.70 0.75
0.65%
117.45
116.70
116.97 24,500
5
25.00% 28.66 117,600 9,800 9.09%
TECHM 30-Apr-20 819.05 5.65
0.69%
845.90
804.65
810.04 68,400
57
256.25% 554.07 48,000 9,600 25.00%
TATAGLOBAL 30-Apr-20 370.00 -1.25
-0.34%
375.75
370.00
373.42 29,700
11
-57.69% 110.91 124,200 8,100 6.98%
LICHSGFIN 30-Apr-20 353.75 2.35
0.67%
357.15
349.90
353.78 36,400
28
75.00% 128.78 88,400 7,800 9.68%
MUTHOOTFIN 30-Apr-20 943.05 21.40
2.32%
947.00
931.00
939.83 19,500
13
44.44% 183.27 31,500 7,500 31.25%
MRF 26-Mar-20 69,513.95 313.05
0.45%
69,950.00
68,972.95
69,328.06 8,900
890
105.07% 6,170.20 12,100 7,160 144.94%
MARICO 30-Apr-20 309.15 2.25
0.73%
309.15
305.00
306.68 10,400
8
-33.33% 31.89 42,900 6,500 17.86%
WIPRO 30-Apr-20 244.15 -2.30
-0.93%
244.15
244.00
244.07 6,400
2
0.00% 15.62 32,000 6,400 25.00%
PFC 30-Apr-20 129.50 -1.70
-1.30%
130.65
129.45
129.87 24,800
4
-50.00% 32.21 93,000 6,200 7.14%
ASIANPAINT 30-Apr-20 1,836.00 1.00
0.05%
1,879.90
1,836.00
1,844.50 9,600
16
100.00% 177.07 21,000 6,000 40.00%
INFY 30-Apr-20 803.80 2.95
0.37%
808.85
802.00
804.15 22,800
19
-59.57% 183.35 70,800 6,000 9.26%
PETRONET 30-Apr-20 267.00 2.50
0.95%
267.45
267.00
267.30 9,000
3
0.00% 24.06 27,000 6,000 28.57%
RBLBANK 30-Apr-20 309.75 9.00
2.99%
309.75
303.05
306.63 24,000
16
-33.33% 73.59 78,000 6,000 8.33%
VOLTAS 30-Apr-20 709.00 -17.10
-2.36%
732.00
709.00
712.81 12,000
12
200.00% 85.54 21,000 6,000 40.00%
EXIDEIND 30-Apr-20 172.50 -0.90
-0.52%
173.80
172.50
173.01 8,700
3
0.00% 15.05 29,000 5,800 25.00%
LUPIN 30-Apr-20 670.00 -7.95
-1.17%
678.90
670.00
673.82 9,800
14
-48.15% 66.03 21,700 5,600 34.78%
IGL 30-Apr-20 456.75 0.60
0.13%
464.55
451.80
458.50 35,750
13
18.18% 163.91 63,250 5,500 9.52%
UJJIVAN 30-Apr-20 370.00 1.50
0.41%
370.00
368.50
369.25 6,800
4
-80.95% 25.11 37,400 5,100 15.79%
AUROPHARMA 30-Apr-20 508.30 0.20
0.04%
517.85
502.00
511.35 42,000
42
-48.78% 214.77 114,000 5,000 4.59%
COLPAL 30-Apr-20 1,351.00 1.00
0.07%
1,351.00
1,343.40
1,347.05 7,700
11
10.00% 103.72 16,800 4,900 41.18%
MINDTREE 30-Apr-20 1,033.50 29.05
2.89%
1,034.95
1,012.05
1,027.74 6,400
8
60.00% 65.78 16,000 4,800 42.86%
INDIGO 30-Apr-20 1,377.10 -62.15
-4.32%
1,433.50
1,346.65
1,381.66 19,500
65
242.11% 269.42 8,700 4,500 107.14%
ESCORTS 30-Apr-20 833.50 -8.20
-0.97%
849.45
833.50
842.47 13,200
12
-58.62% 111.21 20,900 4,400 26.67%
ICICIBANK 30-Apr-20 537.15 1.40
0.26%
544.00
531.45
537.64 132,000
96
-43.86% 709.68 187,000 4,125 2.26%
TVSMOTOR 30-Apr-20 412.90 -20.10
-4.64%
412.90
405.00
409.58 9,450
7
133.33% 38.71 13,500 4,050 42.86%
ADANIENT 30-Apr-20 252.35 -3.15
-1.23%
252.35
245.00
247.45 12,000
3
200.00% 29.69 32,000 4,000 14.29%
PIDILITIND 30-Apr-20 1,567.35 -0.50
-0.03%
1,572.65
1,566.90
1,568.49 6,000
12
300.00% 94.11 12,000 4,000 50.00%
GRASIM 30-Apr-20 724.45 -4.55
-0.62%
737.70
724.45
732.24 4,500
6
50.00% 32.95 9,000 3,750 71.43%
CIPLA 30-Apr-20 425.00 -4.20
-0.98%
427.65
423.90
425.48 9,200
8
-42.86% 39.14 27,600 3,450 14.29%
HINDUNILVR 30-Apr-20 2,251.00 19.30
0.86%
2,283.00
2,251.00
2,266.71 6,900
23
64.29% 156.40 14,100 3,000 27.03%
MFSL 30-Apr-20 586.10 -8.90
-1.50%
596.45
586.10
590.51 6,500
5
-54.55% 38.38 11,700 2,600 28.57%
APOLLOHOSP 30-Apr-20 1,794.15 -5.40
-0.30%
1,805.70
1,794.15
1,800.81 6,500
13
18.18% 117.05 6,500 2,500 62.50%
DABUR 30-Apr-20 503.25 -1.45
-0.29%
505.80
503.25
504.88 3,750
3
-25.00% 18.93 8,750 2,500 40.00%
HDFC 30-Apr-20 2,327.00 14.75
0.64%
2,336.00
2,312.45
2,325.74 8,250
33
-71.55% 191.87 26,000 2,500 10.64%
MCDOWELL-N 30-Apr-20 709.50 -0.20
-0.03%
709.50
705.40
708.60 7,500
6
-40.00% 53.15 11,250 2,500 28.57%
TCS 30-Apr-20 2,158.20 44.40
2.10%
2,163.00
2,106.35
2,141.61 12,250
49
-23.44% 262.35 27,250 2,500 10.10%
ACC 30-Apr-20 1,401.00 -5.95
-0.42%
1,411.00
1,395.00
1,401.28 3,200
8
-27.27% 44.84 23,200 2,400 11.54%
TITAN 30-Apr-20 1,268.70 -16.50
-1.28%
1,291.00
1,268.70
1,280.76 15,000
20
-33.33% 192.11 29,250 2,250 8.33%
SIEMENS 30-Apr-20 1,393.80 13.30
0.96%
1,400.40
1,384.10
1,392.65 5,500
10
0.00% 76.60 9,350 2,200 30.77%
DIVISLAB 30-Apr-20 2,132.65 -27.35
-1.27%
2,176.25
2,112.20
2,145.50 6,400
16
33.33% 137.31 12,000 2,000 20.00%
JUBLFOOD 30-Apr-20 1,852.00 -26.00
-1.38%
1,885.00
1,839.20
1,861.00 8,000
16
-27.27% 148.88 7,500 2,000 36.36%
CUMMINSIND 30-Apr-20 541.85 -16.15
-2.89%
541.85
539.95
540.90 1,800
2
0.00% 9.74 5,400 1,800 50.00%
TATACHEM 30-Apr-20 748.00 -9.00
-1.19%
755.60
748.00
751.20 2,700
3
-62.50% 20.28 10,800 1,800 20.00%
MARUTI 30-Apr-20 6,481.00 -56.70
-0.87%
6,550.05
6,464.00
6,520.92 4,300
43
-30.65% 280.40 11,600 1,700 17.17%
ZEEL 30-Apr-20 253.30 1.60
0.64%
255.95
253.30
255.05 10,200
6
-57.14% 26.02 52,700 1,700 3.33%
GODREJCP 30-Apr-20 624.00 0.00
0.00%
624.00
612.80
618.94 4,000
5
-37.50% 24.76 28,800 1,600 5.88%
ICICIPRULI 30-Apr-20 481.00 -14.00
-2.83%
493.50
481.00
485.61 10,500
7
250.00% 50.99 6,000 1,500 33.33%
SRF 30-Apr-20 4,158.10 75.50
1.85%
4,158.10
4,082.60
4,121.18 4,000
16
6.67% 164.85 12,250 1,500 13.95%
JUSTDIAL 30-Apr-20 490.50 -1.95
-0.40%
495.95
490.50
493.22 2,800
2
-50.00% 13.81 16,800 1,400 9.09%
NIFTYIT 26-Mar-20 16,535.00 85.00
0.52%
16,540.00
16,450.00
16,526.70 2,500
33
100.00% 413.17 2,450 1,300 113.04%
BAJFINANCE 30-Apr-20 4,870.00 33.10
0.68%
4,876.10
4,824.40
4,852.94 13,250
53
-23.19% 643.01 25,500 1,000 4.08%
PEL 30-Apr-20 1,485.00 -87.00
-5.53%
1,570.00
1,475.00
1,523.39 3,090
10
100.00% 47.07 10,506 927 9.68%
BANKNIFTY 30-Apr-20 30,694.80 74.75
0.24%
30,800.05
30,430.90
30,619.72 31,960
1,598
102.28% 9,786.06 24,620 920 3.88%
RAMCOCEM 30-Apr-20 808.60 3.65
0.45%
808.60
808.60
808.60 800
1
- 6.47 6,400 800 14.29%
PVR 30-Apr-20 2,044.90 3.50
0.17%
2,046.35
2,038.40
2,043.21 4,000
10
66.67% 81.73 4,800 400 9.09%
BAJAJFINSV 30-Apr-20 9,538.80 -1.60
-0.02%
9,540.40
9,480.00
9,516.62 1,125
9
-35.71% 107.06 3,500 125 3.70%
EICHERMOT 30-Apr-20 17,700.00 -329.05
-1.83%
17,950.00
17,424.75
17,621.98 360
12
-7.69% 63.44 960 90 10.34%
PAGEIND 30-Apr-20 22,547.00 -418.10
-1.82%
22,600.05
22,547.00
22,624.03 75
3
0.00% 16.97 200 75 60.00%
NESTLEIND 30-Apr-20 16,550.00 166.30
1.02%
16,550.00
16,550.00
16,550.00 50
1
0.00% 8.28 450 50 12.50%
Sections
Follow us on