Get App

Co-Partners

Associate Partners

SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
May 21, 14:18
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
(%)
ADANIPOWER 27-Jun-19 46.35 -1.05
-2.22%
48.55
45.40
46.30 31,180,000
1,559
447.02% 14,436.34 46,760,000 23,200,000 98.47%
IDEA 30-May-19 11.90 -0.70
-5.56%
12.70
11.80
12.20 94,333,264
4,748
-43.10% 11,508.66 525,170,844 10,669,116 2.07%
TATAMOTORS 30-May-19 174.50 -16.10
-8.45%
187.30
174.30
180.61 61,792,000
30,896
17.42% 111,602.53 61,718,000 8,538,000 16.05%
ADANIPOWER 30-May-19 45.80 -1.10
-2.35%
48.00
44.85
45.93 51,780,000
2,589
-3.90% 23,782.55 127,360,000 5,780,000 4.75%
NATIONALUM 30-May-19 49.00 -2.70
-5.22%
51.60
48.80
49.93 13,832,000
1,729
38.99% 6,906.32 37,656,000 4,208,000 12.58%
SBIN 30-May-19 338.15 -7.45
-2.16%
348.30
337.25
342.07 69,579,000
23,193
-34.25% 238,008.89 66,240,000 3,858,000 6.18%
INFY 30-May-19 710.40 -13.90
-1.92%
723.40
708.65
714.05 9,235,200
7,696
-36.93% 65,943.95 50,216,400 3,813,600 8.22%
BANKBARODA 30-May-19 123.90 0.90
0.73%
127.75
122.15
125.33 43,220,000
10,805
-16.41% 54,167.63 48,976,000 3,636,000 8.02%
L&TFH 30-May-19 124.75 -1.80
-1.42%
131.00
124.35
127.44 18,247,500
4,055
-30.94% 23,254.61 30,307,500 3,609,000 13.52%
ASHOKLEY 30-May-19 89.30 1.30
1.48%
90.25
87.55
88.74 27,364,000
6,841
-33.52% 24,282.81 71,264,000 3,400,000 5.01%
ICICIBANK 30-May-19 400.65 -7.50
-1.84%
411.10
400.55
405.93 24,341,625
17,703
-58.25% 98,809.96 91,385,250 2,388,375 2.68%
ADANIENT 30-May-19 152.45 -0.05
-0.03%
159.50
148.80
154.10 41,792,000
10,448
-28.59% 64,401.47 36,440,000 2,312,000 6.77%
PNB 30-May-19 86.80 -1.90
-2.14%
89.30
86.30
87.76 33,096,000
4,728
-49.78% 29,045.05 88,928,000 2,163,000 2.49%
SUZLON 27-Jun-19 5.60 -0.40
-6.67%
6.25
5.60
5.80 4,028,000
53
70.97% 233.62 16,492,000 2,128,000 14.81%
YESBANK 30-May-19 140.85 -3.30
-2.29%
145.40
138.75
141.14 38,116,750
21,781
-50.87% 53,797.98 100,933,000 2,059,750 2.08%
BPCL 30-May-19 372.45 -20.75
-5.28%
396.70
368.60
376.95 10,967,400
6,093
9.15% 41,341.61 16,401,600 1,893,600 13.05%
UNIONBANK 30-May-19 71.25 -3.15
-4.23%
74.75
70.85
72.56 13,419,000
1,917
-42.95% 9,736.83 35,224,000 1,694,000 5.05%
IDEA 27-Jun-19 12.00 -0.70
-5.51%
12.70
11.95
12.31 3,695,448
186
-60.68% 454.91 82,571,408 1,569,572 1.94%
WIPRO 30-May-19 286.50 -3.65
-1.26%
291.25
285.85
288.19 5,129,600
1,603
-48.80% 14,782.99 33,222,400 1,552,000 4.90%
NATIONALUM 27-Jun-19 49.35 -2.75
-5.28%
51.50
49.20
50.14 2,136,000
267
37.63% 1,070.99 4,960,000 1,456,000 41.55%
YESBANK 27-Jun-19 139.95 -3.05
-2.13%
144.25
137.75
140.07 4,112,500
2,350
-64.05% 5,760.38 19,306,000 1,298,500 7.21%
TATAMOTORS 27-Jun-19 175.65 -15.85
-8.28%
190.95
175.50
181.41 4,660,000
2,330
50.23% 8,453.71 5,418,000 1,218,000 29.00%
MOTHERSUMI 30-May-19 120.65 -6.95
-5.45%
127.70
120.20
122.58 9,222,600
3,236
-45.45% 11,305.06 33,627,150 1,151,400 3.55%
SOUTHBANK 30-May-19 13.60 -0.40
-2.86%
14.25
13.55
13.92 21,243,381
641
-26.24% 2,957.08 93,987,876 1,093,653 1.18%
ADANIPORTS 30-May-19 390.00 -13.00
-3.23%
412.00
386.70
396.44 14,252,500
5,701
-38.41% 56,502.61 16,900,000 1,015,000 6.39%
DISHTV 30-May-19 29.15 -1.65
-5.36%
31.20
28.55
29.74 13,320,000
1,665
-55.23% 3,961.37 71,080,000 960,000 1.37%
JUSTDIAL 30-May-19 710.90 50.00
7.57%
722.80
652.60
702.74 15,300,600
10,929
114.13% 107,523.44 2,941,400 942,200 47.13%
RELIANCE 30-May-19 1,344.05 12.70
0.95%
1,368.80
1,333.05
1,351.42 19,372,500
38,745
-2.26% 261,803.84 44,861,000 938,000 2.14%
INFY 27-Jun-19 704.10 -14.85
-2.07%
719.10
702.70
707.95 1,478,400
1,232
-23.00% 10,466.33 4,051,200 924,000 29.55%
PFC 30-May-19 111.00 -6.35
-5.41%
117.90
110.70
113.05 11,947,400
1,927
-26.51% 13,506.54 22,382,000 923,800 4.31%
ZEEL 30-May-19 350.00 -14.30
-3.93%
368.40
345.60
355.92 10,822,500
8,325
-51.36% 38,519.44 19,104,800 881,400 4.84%
PNB 27-Jun-19 87.30 -1.95
-2.18%
89.90
87.00
88.36 3,227,000
461
-35.61% 2,851.38 5,936,000 840,000 16.48%
CADILAHC 30-May-19 246.10 -4.85
-1.93%
256.05
243.85
249.33 3,864,000
2,415
-8.63% 9,634.11 13,915,200 806,400 6.15%
TATAPOWER 30-May-19 64.10 -2.10
-3.17%
66.30
63.80
64.70 7,434,000
826
-72.87% 4,809.80 55,359,000 783,000 1.43%
TATASTEEL 30-May-19 472.70 -12.00
-2.48%
485.60
469.30
475.36 7,544,771
7,111
-52.37% 35,864.82 28,190,770 739,517 2.69%
IDFCFIRSTB 27-Jun-19 43.45 0.05
0.12%
44.00
43.05
43.54 2,448,000
204
-38.18% 1,065.86 16,716,000 732,000 4.58%
GMRINFRA 27-Jun-19 15.55 -0.40
-2.51%
16.05
15.55
15.78 1,485,000
33
-37.74% 234.33 7,380,000 675,000 10.07%
IDFC 30-May-19 35.95 -2.00
-5.27%
38.20
35.95
36.98 6,415,200
486
-52.21% 2,372.34 68,587,200 660,000 0.97%
IDFC 27-Jun-19 36.25 -1.85
-4.86%
38.20
36.25
37.13 1,069,200
81
200.00% 396.99 1,887,600 646,800 52.13%
GAIL 30-May-19 337.45 -9.45
-2.72%
351.30
336.20
343.28 4,507,230
1,690
-28.09% 15,472.42 12,532,233 642,747 5.41%
TATAMTRDVR 27-Jun-19 83.05 -6.70
-7.47%
89.00
82.85
85.27 1,071,600
282
12.35% 913.75 2,310,400 638,400 38.18%
GMRINFRA 30-May-19 15.50 -0.35
-2.21%
15.95
15.40
15.67 20,385,000
453
-52.52% 3,194.33 188,595,000 630,000 0.34%
BHEL 30-May-19 63.55 -2.70
-4.08%
66.30
63.50
65.09 13,222,500
1,763
-58.32% 8,606.53 45,457,500 622,500 1.39%
VEDL 30-May-19 164.90 -2.25
-1.35%
168.65
163.85
165.94 7,171,400
3,118
-36.86% 11,900.22 36,195,100 621,000 1.75%
INFIBEAM 30-May-19 44.75 -1.25
-2.72%
46.10
44.10
45.05 3,056,000
764
-62.16% 1,376.73 12,412,000 620,000 5.26%
BANKINDIA 30-May-19 87.85 -2.55
-2.82%
91.65
87.25
89.43 18,450,000
3,075
-50.74% 16,499.84 21,048,000 618,000 3.02%
CANBK 30-May-19 258.75 -8.20
-3.07%
271.10
258.00
264.83 9,174,000
4,587
-37.48% 24,295.50 8,704,000 612,000 7.56%
SBIN 27-Jun-19 340.30 -7.25
-2.09%
350.00
339.25
344.35 4,362,000
1,454
-27.88% 15,020.55 6,498,000 609,000 10.34%
SOUTHBANK 27-Jun-19 13.70 -0.35
-2.49%
14.25
13.70
14.00 1,325,640
40
-66.10% 185.59 9,146,916 596,538 6.98%
BHARATFORG 30-May-19 469.30 -16.20
-3.34%
478.20
462.75
469.42 4,386,000
3,655
-65.94% 20,588.76 9,474,000 594,000 6.69%
UNIONBANK 27-Jun-19 71.85 -2.90
-3.88%
75.00
71.30
72.95 1,365,000
195
-36.07% 995.77 5,796,000 546,000 10.40%
NIFTY 30-May-19 11,734.00 -125.45
-1.06%
11,895.00
11,728.90
11,815.97 8,645,925
115,279
-45.59% 1,021,599.90 17,625,900 539,625 3.16%
FEDERALBNK 27-Jun-19 102.75 -1.80
-1.72%
106.65
102.00
103.69 1,869,000
267
-41.06% 1,937.97 2,996,000 504,000 20.22%
NBCC 30-May-19 56.50 -0.90
-1.57%
59.40
56.20
57.06 6,784,000
848
-53.33% 3,870.95 27,664,000 504,000 1.86%
IBULHSGFIN 30-May-19 801.70 -13.85
-1.70%
836.45
801.00
822.30 9,016,500
18,033
-48.59% 74,142.68 17,439,000 500,000 2.95%
JINDALSTEL 30-May-19 165.80 0.30
0.18%
167.55
163.35
165.44 10,230,750
4,547
-32.85% 16,925.75 22,065,750 499,500 2.32%
DLF 30-May-19 171.65 -2.80
-1.61%
176.85
170.20
173.30 15,860,000
6,100
-22.95% 27,485.38 47,151,000 496,600 1.06%
JISLJALEQS 30-May-19 52.05 -1.85
-3.43%
54.35
51.35
52.68 6,129,000
681
-45.48% 3,228.76 26,073,000 495,000 1.94%
PCJEWELLER 30-May-19 101.30 -5.40
-5.06%
107.75
100.35
102.85 8,073,000
1,242
-47.90% 8,303.08 10,114,000 468,000 4.85%
MARICO 27-Jun-19 364.85 -2.30
-0.63%
368.75
363.00
363.74 514,800
198
22.22% 1,872.53 949,000 462,800 95.19%
BHARTIARTL 27-Jun-19 336.60 -6.70
-1.95%
340.95
335.15
338.01 869,970
470
-28.35% 2,940.59 13,926,924 462,750 3.44%
UPL 30-May-19 998.15 -13.20
-1.31%
1,035.50
995.35
1,016.74 4,561,200
7,602
-45.76% 46,375.54 12,302,400 435,600 3.67%
TATAGLOBAL 30-May-19 229.35 -5.25
-2.24%
235.70
228.50
231.66 5,213,250
2,317
-50.09% 12,077.01 16,292,250 434,250 2.74%
AUROPHARMA 30-May-19 666.45 -0.35
-0.05%
681.90
661.20
671.71 6,492,000
6,492
-27.80% 43,607.41 17,690,000 434,000 2.52%
AMBUJACEM 30-May-19 220.10 -5.45
-2.42%
227.55
220.10
224.68 4,490,000
1,796
-62.55% 10,088.13 21,477,500 427,500 2.03%
HINDALCO 30-May-19 195.55 -4.05
-2.03%
199.95
193.55
195.88 11,151,000
3,186
-28.08% 21,842.58 32,189,500 409,500 1.29%
FEDERALBNK 30-May-19 101.95 -2.10
-2.02%
104.70
101.40
102.81 17,150,000
2,450
-69.14% 17,631.92 44,149,000 406,000 0.93%
APOLLOTYRE 30-May-19 181.40 -1.85
-1.01%
184.65
180.80
182.59 3,405,000
1,135
-43.22% 6,217.19 9,081,000 384,000 4.42%
PEL 30-May-19 2,247.00 -47.50
-2.07%
2,389.00
2,237.40
2,306.42 1,868,474
6,187
3.41% 43,094.86 4,069,450 379,312 10.28%
IOC 27-Jun-19 154.70 -4.40
-2.77%
160.25
153.50
156.13 1,421,000
406
-1.22% 2,218.61 1,610,000 371,000 29.94%
NCC 30-May-19 106.45 0.75
0.71%
107.40
103.65
105.29 26,944,000
3,368
-45.51% 28,369.34 32,848,000 368,000 1.13%
GAIL 27-Jun-19 338.05 -11.05
-3.17%
353.05
336.45
345.56 829,437
311
100.65% 2,866.20 717,423 362,712 102.26%
SAIL 27-Jun-19 50.80 -1.20
-2.31%
52.30
50.70
51.44 2,460,000
205
-63.84% 1,265.42 7,740,000 360,000 4.88%
STAR 30-May-19 408.10 -13.75
-3.26%
435.80
407.40
421.99 2,285,800
2,078
100.39% 9,645.85 2,739,000 357,500 15.01%
KTKBANK 30-May-19 113.35 -3.70
-3.16%
117.45
113.20
115.28 4,131,300
879
-45.91% 4,762.56 12,163,600 357,200 3.03%
TITAN 30-May-19 1,249.15 12.65
1.02%
1,252.90
1,234.00
1,244.74 3,594,750
4,793
-35.62% 44,745.29 8,450,250 355,500 4.39%
IDBI 27-Jun-19 36.00 -1.85
-4.89%
38.25
35.70
36.56 890,000
89
74.51% 325.38 2,580,000 350,000 15.70%
MCDOWELL-N 30-May-19 552.20 -4.10
-0.74%
564.75
545.40
554.97 4,746,250
3,797
-4.86% 26,340.26 10,861,250 350,000 3.33%
MARICO 30-May-19 361.95 -3.05
-0.84%
368.35
360.60
363.18 1,822,600
701
-39.83% 6,619.32 7,514,000 348,400 4.86%
NCC 27-Jun-19 107.25 0.95
0.89%
107.90
104.40
105.82 1,920,000
240
-15.79% 2,031.74 1,672,000 344,000 25.90%
ARVIND 30-May-19 77.40 -3.25
-4.03%
81.80
76.80
78.62 3,934,000
1,967
-59.67% 3,092.91 6,752,000 340,000 5.30%
AXISBANK 30-May-19 778.25 -5.65
-0.72%
791.70
775.30
783.65 9,910,800
8,259
-56.75% 77,665.98 34,173,600 336,000 0.99%
M&MFIN 30-May-19 406.60 -2.40
-0.59%
414.45
401.10
408.75 2,400,000
1,920
-56.93% 9,810.00 11,241,250 332,500 3.05%
DLF 27-Jun-19 172.40 -2.85
-1.63%
177.65
171.10
174.17 1,315,600
506
43.34% 2,291.38 1,097,200 325,000 42.09%
DABUR 30-May-19 383.75 0.20
0.05%
390.10
381.70
384.97 4,540,000
3,632
-23.34% 17,477.64 14,985,000 323,750 2.21%
IDBI 30-May-19 35.80 -2.05
-5.42%
38.05
35.50
36.49 5,210,000
521
-27.23% 1,901.13 28,640,000 320,000 1.13%
HINDPETRO 27-Jun-19 278.30 -16.65
-5.65%
295.40
272.00
282.20 1,585,500
755
78.91% 4,474.28 1,331,400 302,400 29.39%
JSWSTEEL 30-May-19 278.95 -7.20
-2.52%
287.40
278.45
281.95 5,967,000
3,978
-54.31% 16,823.96 44,557,500 292,500 0.66%
ICICIBANK 27-Jun-19 403.05 -7.05
-1.72%
412.40
402.60
407.43 1,194,875
869
-59.97% 4,868.28 3,745,500 290,125 8.40%
LUPIN 30-May-19 752.00 -7.40
-0.97%
778.00
748.15
763.45 2,797,900
3,997
-21.70% 21,360.57 8,701,700 289,100 3.44%
PETRONET 30-May-19 239.85 2.70
1.14%
241.85
236.90
239.84 3,243,000
1,081
-44.42% 7,778.01 12,627,000 288,000 2.33%
DCBBANK 30-May-19 225.75 -2.70
-1.18%
231.15
224.85
227.29 4,198,500
933
-49.78% 9,542.77 4,842,000 283,500 6.22%
HDFCBANK 30-May-19 2,418.00 -24.05
-0.98%
2,457.00
2,417.55
2,444.41 3,886,500
15,546
-53.33% 95,001.99 12,212,750 282,250 2.37%
NIFTY 27-Jun-19 11,772.00 -128.25
-1.08%
11,932.40
11,772.00
11,862.62 876,150
11,682
-51.04% 103,934.35 3,296,400 282,150 9.36%
BANKBARODA 27-Jun-19 124.80 1.15
0.93%
128.30
123.10
126.04 2,280,000
570
-34.86% 2,873.71 2,692,000 272,000 11.24%
L&TFH 27-Jun-19 125.90 -1.45
-1.14%
131.50
125.20
127.77 1,557,000
346
-34.84% 1,989.38 1,993,500 270,000 15.67%
TATAPOWER 27-Jun-19 63.20 -2.20
-3.36%
65.20
63.00
63.85 1,413,000
157
-57.91% 902.20 5,589,000 261,000 4.90%
POWERGRID 30-May-19 185.40 -3.40
-1.80%
188.90
185.20
186.92 2,336,000
584
-60.59% 4,366.45 19,872,000 260,000 1.33%
TORNTPHARM 30-May-19 1,580.60 -77.65
-4.68%
1,618.00
1,528.60
1,574.42 2,169,500
4,339
764.34% 34,157.04 954,500 257,000 36.85%
NTPC 30-May-19 128.45 -1.40
-1.08%
130.25
128.10
128.59 4,238,400
883
-69.54% 5,450.16 54,096,000 254,400 0.47%
BERGEPAINT 30-May-19 315.90 2.60
0.83%
316.40
309.25
313.70 884,400
402
-17.62% 2,774.36 2,197,800 250,800 12.88%
ICICIPRULI 30-May-19 346.55 -11.05
-3.09%
360.80
346.30
351.46 1,420,500
947
-53.33% 4,992.49 4,878,000 238,500 5.14%
TCS 30-May-19 2,117.30 -28.20
-1.31%
2,148.25
2,112.85
2,129.09 1,524,250
6,097
-59.01% 32,452.65 5,901,250 238,000 4.20%
HDFC 30-May-19 2,120.20 -5.75
-0.27%
2,179.00
2,114.95
2,154.12 5,348,500
10,697
-35.79% 115,213.11 26,066,000 237,500 0.92%
TORNTPOWER 30-May-19 241.05 -7.10
-2.86%
248.00
240.00
242.67 954,000
318
-60.79% 2,315.07 2,253,000 231,000 11.42%
WIPRO 27-Jun-19 284.75 -3.80
-1.32%
289.40
284.75
286.57 710,400
222
-52.46% 2,035.79 4,524,800 230,400 5.37%
DHFL 30-May-19 125.80 0.55
0.44%
131.20
122.30
127.35 11,463,000
7,642
-43.06% 14,598.13 17,250,000 222,000 1.30%
NBCC 27-Jun-19 56.90 -0.80
-1.39%
58.30
56.75
57.41 784,000
98
-39.51% 450.09 2,112,000 216,000 11.39%
ESCORTS 30-May-19 595.25 5.30
0.90%
613.90
586.20
600.93 6,142,400
5,584
0.56% 36,911.52 5,502,200 215,600 4.08%
AXISBANK 27-Jun-19 782.95 -5.75
-0.73%
796.00
780.40
788.79 510,000
425
-62.36% 4,022.83 1,726,800 199,200 13.04%
PFC 27-Jun-19 112.30 -5.65
-4.79%
117.45
111.30
113.60 489,800
79
-11.24% 556.41 719,200 198,400 38.10%
M&M 30-May-19 645.60 -10.40
-1.59%
664.35
645.25
652.16 2,375,000
2,375
-71.04% 15,488.80 19,514,000 197,000 1.02%
SYNDIBANK 30-May-19 34.10 -1.05
-2.99%
35.50
34.10
34.75 10,020,000
668
-41.25% 3,481.95 24,480,000 195,000 0.80%
HINDALCO 27-Jun-19 196.90 -3.90
-1.94%
199.05
195.05
197.31 836,500
239
1.70% 1,650.50 2,695,000 192,500 7.69%
ENGINERSIN 30-May-19 112.50 -3.40
-2.93%
117.50
112.20
114.15 2,911,000
710
-63.76% 3,322.91 7,605,500 188,600 2.54%
ASHOKLEY 27-Jun-19 89.75 1.30
1.47%
90.50
88.10
89.14 2,340,000
585
-45.48% 2,085.88 4,392,000 188,000 4.47%
BALKRISIND 30-May-19 763.95 -16.60
-2.13%
786.75
760.05
770.52 1,454,400
1,818
-41.43% 11,206.44 1,885,600 188,000 11.07%
ACC 30-May-19 1,619.00 -51.95
-3.11%
1,687.20
1,614.50
1,653.44 1,150,800
2,877
-33.60% 19,027.79 2,396,800 187,200 8.47%
NTPC 27-Jun-19 129.00 -1.50
-1.15%
130.50
128.80
129.34 542,400
113
-73.47% 701.54 1,814,400 187,200 11.50%
HAVELLS 30-May-19 759.35 1.75
0.23%
769.25
755.75
761.91 1,480,000
1,480
16.90% 11,276.27 4,434,000 185,000 4.35%
TECHM 30-May-19 773.25 -9.60
-1.23%
786.10
770.35
777.70 2,992,800
2,494
-38.25% 23,275.01 10,720,800 184,800 1.75%
JSWSTEEL 27-Jun-19 280.65 -7.20
-2.50%
288.40
280.20
283.29 492,000
328
-22.09% 1,393.79 1,465,500 183,000 14.27%
MOTHERSUMI 27-Jun-19 121.40 -6.85
-5.34%
126.95
121.00
123.74 1,265,400
444
-18.68% 1,565.81 1,920,900 182,400 10.49%
SYNDIBANK 27-Jun-19 34.50 -0.55
-1.57%
35.50
34.45
34.85 450,000
30
-53.85% 156.82 2,010,000 180,000 9.84%
SUNPHARMA 30-May-19 408.20 -6.45
-1.56%
424.45
408.15
417.44 7,277,600
6,616
-9.18% 30,379.61 51,106,000 177,100 0.35%
AUROPHARMA 27-Jun-19 671.85 0.70
0.10%
686.05
665.95
676.68 685,000
685
9.25% 4,635.26 756,000 176,000 30.34%
VEDL 27-Jun-19 166.10 -2.15
-1.28%
169.65
165.00
166.91 423,200
184
-45.72% 706.36 2,081,500 172,500 9.04%
UPL 27-Jun-19 1,001.20 -15.50
-1.52%
1,039.95
1,001.15
1,020.64 507,600
846
18.65% 5,180.77 797,400 171,600 27.42%
INDIACEM 30-May-19 100.00 -3.25
-3.15%
104.15
99.60
101.54 5,922,000
1,316
-64.12% 6,013.20 16,015,500 166,500 1.05%
RELIANCE 27-Jun-19 1,350.50 13.80
1.03%
1,373.65
1,338.50
1,356.77 1,055,000
2,110
-53.55% 14,313.92 2,410,000 164,000 7.30%
BPCL 27-Jun-19 373.20 -21.80
-5.52%
397.65
369.00
377.43 745,200
414
50.00% 2,812.61 676,800 160,200 31.01%
BAJFINANCE 30-May-19 3,412.30 -0.65
-0.02%
3,489.00
3,383.55
3,439.62 3,737,500
14,950
-13.38% 128,555.80 5,575,000 160,000 2.95%
GRASIM 30-May-19 871.40 -22.90
-2.56%
900.00
870.50
878.08 1,401,750
1,869
-67.83% 12,308.49 10,974,000 155,250 1.44%
BHARATFORG 27-Jun-19 472.35 -16.45
-3.37%
480.00
466.05
473.22 369,600
308
23.69% 1,749.02 294,000 152,400 107.63%
MANAPPURAM 30-May-19 126.00 0.35
0.28%
128.25
124.35
126.58 8,664,000
1,444
17.02% 10,966.89 7,872,000 150,000 1.94%
PEL 27-Jun-19 2,256.00 -45.45
-1.97%
2,394.95
2,239.70
2,296.13 346,696
1,148
714.18% 7,960.59 380,218 149,792 65.01%
BHARATFIN 30-May-19 902.80 -21.55
-2.33%
939.60
898.15
913.14 1,143,500
2,287
-34.54% 10,441.76 7,020,500 145,500 2.12%
TVSMOTOR 30-May-19 491.60 -2.80
-0.57%
507.00
490.60
498.88 2,686,000
2,686
-24.68% 13,399.92 6,765,000 144,000 2.17%
IDEA 25-Jul-19 12.10 -0.75
-5.84%
12.70
12.10
12.30 168,000
6
-40.00% 20.66 2,996,000 140,000 4.90%
IFCI 27-Jun-19 9.90 -0.40
-3.88%
10.25
9.85
10.07 840,000
24
-36.84% 84.59 3,640,000 140,000 4.00%
UBL 30-May-19 1,426.60 62.05
4.55%
1,488.00
1,349.95
1,430.83 7,358,400
10,512
152.45% 105,286.19 2,292,500 137,900 6.40%
INDIGO 30-May-19 1,480.45 18.30
1.25%
1,517.00
1,459.70
1,492.66 3,529,800
5,883
-20.10% 52,687.91 2,923,200 135,000 4.84%
CIPLA 30-May-19 554.50 -13.00
-2.29%
581.00
553.50
569.51 8,607,000
8,607
75.15% 49,017.73 13,123,000 134,000 1.03%
BANKINDIA 27-Jun-19 88.10 -2.75
-3.03%
91.90
87.75
89.63 1,080,000
180
-50.82% 968.00 1,866,000 132,000 7.61%
INFRATEL 30-May-19 278.40 7.50
2.77%
281.45
270.70
278.07 3,090,000
1,545
75.97% 8,592.36 7,942,000 130,000 1.66%
BANKNIFTY 30-May-19 30,412.00 -403.65
-1.31%
30,970.30
30,412.00
30,683.28 2,464,900
123,245
-41.35% 756,312.17 1,647,240 127,920 8.42%
EXIDEIND 30-May-19 211.55 -4.50
-2.08%
217.35
210.95
212.90 1,010,000
505
-70.89% 2,150.29 8,730,000 126,000 1.46%
HINDUNILVR 30-May-19 1,787.25 7.75
0.44%
1,800.00
1,775.10
1,787.92 948,900
3,163
-49.42% 16,965.57 10,412,700 123,300 1.20%
BHEL 27-Jun-19 63.95 -2.65
-3.98%
66.55
63.90
65.53 1,815,000
242
-41.97% 1,189.37 3,982,500 120,000 3.11%
MUTHOOTFIN 30-May-19 622.55 1.90
0.31%
640.45
610.95
626.16 2,802,000
1,868
-5.27% 17,545.00 3,129,000 120,000 3.99%
SRTRANSFIN 30-May-19 1,086.40 -11.55
-1.05%
1,142.45
1,084.25
1,119.47 2,061,600
3,436
15.46% 23,078.99 3,239,400 118,800 3.81%
JUSTDIAL 27-Jun-19 706.00 49.15
7.48%
714.05
654.00
696.86 463,400
331
284.88% 3,229.25 252,000 117,600 87.50%
GLENMARK 30-May-19 573.20 -4.10
-0.71%
587.50
567.00
577.08 1,022,000
1,022
-28.78% 5,897.76 4,118,000 116,000 2.90%
RELINFRA 27-Jun-19 118.00 -3.65
-3.00%
123.10
117.65
119.00 490,100
377
-33.16% 583.22 850,200 109,200 14.74%
SUNTV 30-May-19 545.80 -19.90
-3.52%
573.65
542.80
557.95 2,517,000
2,517
-39.57% 14,043.60 5,718,000 109,000 1.94%
TATAMTRDVR 30-May-19 82.50 -6.90
-7.72%
89.10
82.30
85.20 8,983,200
2,364
11.25% 7,653.69 28,040,200 106,400 0.38%
ONGC 30-May-19 174.55 -2.30
-1.30%
177.45
174.15
175.01 5,887,500
1,570
-53.86% 10,303.71 60,847,500 105,000 0.17%
MFSL 30-May-19 414.00 -3.00
-0.72%
419.50
409.55
412.88 408,000
340
-27.66% 1,684.55 1,810,800 104,400 6.12%
HINDZINC 30-May-19 256.90 -5.05
-1.93%
263.35
255.80
258.43 1,155,200
361
-33.15% 2,985.38 3,875,200 102,400 2.71%
ONGC 27-Jun-19 175.85 -1.90
-1.07%
177.85
175.10
175.87 337,500
90
-68.97% 593.56 2,107,500 101,250 5.05%
ITC 30-May-19 301.05 -1.65
-0.55%
305.45
301.00
303.75 11,793,600
4,914
-28.93% 35,823.06 43,704,000 100,800 0.23%
ICICIPRULI 27-Jun-19 349.85 -9.15
-2.55%
361.10
348.90
351.79 120,000
80
53.85% 422.15 219,000 97,500 80.25%
ITC 27-Jun-19 303.15 -1.15
-0.38%
307.05
303.15
305.33 1,005,600
419
-75.88% 3,070.40 40,982,400 96,000 0.23%
POWERGRID 27-Jun-19 186.75 -3.15
-1.66%
190.00
186.50
188.27 272,000
68
-57.76% 512.09 820,000 96,000 13.26%
INDIACEM 27-Jun-19 100.75 -3.30
-3.17%
104.00
100.55
102.17 391,500
87
-45.96% 400.00 661,500 94,500 16.67%
TATASTEEL 27-Jun-19 475.90 -11.80
-2.42%
487.00
472.55
477.98 581,428
548
-31.76% 2,779.11 1,811,127 92,307 5.37%
TCS 27-Jun-19 2,112.15 -30.90
-1.44%
2,140.00
2,109.45
2,125.41 183,500
734
-60.52% 3,900.13 6,422,000 91,750 1.45%
ESCORTS 27-Jun-19 600.00 6.60
1.11%
617.00
590.00
605.19 478,500
435
30.63% 2,895.83 599,500 91,300 17.97%
SIEMENS 30-May-19 1,187.85 -5.15
-0.43%
1,239.60
1,178.00
1,211.44 1,282,600
2,332
64.57% 15,537.93 1,188,550 88,550 8.05%
AMBUJACEM 27-Jun-19 222.50 -4.40
-1.94%
228.20
222.25
226.10 175,000
70
-40.17% 395.68 555,000 85,000 18.09%
HDFCBANK 27-Jun-19 2,423.00 -23.80
-0.97%
2,459.00
2,423.00
2,447.26 258,000
1,032
-66.75% 6,313.93 1,149,000 85,000 7.99%
APOLLOTYRE 27-Jun-19 182.45 -1.85
-1.00%
185.25
182.10
183.69 333,000
111
-15.27% 611.69 654,000 84,000 14.74%
MCDOWELL-N 27-Jun-19 555.75 -3.55
-0.63%
567.10
549.00
554.69 228,750
183
84.85% 1,268.85 442,500 80,000 22.07%
COALINDIA 27-Jun-19 237.80 -2.35
-0.98%
243.25
236.95
239.74 222,200
101
-75.54% 532.70 1,361,800 79,200 6.17%
BIOCON 30-May-19 520.70 -5.15
-0.98%
532.75
520.70
527.05 1,944,900
2,161
-39.94% 10,250.60 7,164,000 78,300 1.11%
DRREDDY 30-May-19 2,677.10 82.10
3.16%
2,704.00
2,599.75
2,673.74 1,828,750
7,315
-52.65% 48,896.02 3,667,250 78,250 2.18%
ALBK 30-May-19 45.00 -1.45
-3.12%
46.80
44.95
45.93 6,877,000
529
-59.86% 3,158.61 16,978,000 78,000 0.46%
HCLTECH 30-May-19 1,061.90 -13.75
-1.28%
1,078.30
1,061.60
1,067.42 887,600
1,268
-67.78% 9,474.42 9,382,100 77,000 0.83%
MRPL 30-May-19 61.40 -1.55
-2.46%
63.50
61.30
62.36 1,183,000
169
-69.44% 737.72 4,984,000 77,000 1.57%
DISHTV 27-Jun-19 28.95 -2.00
-6.46%
31.00
28.70
29.38 360,000
45
-70.00% 105.77 1,104,000 72,000 6.98%
DIVISLAB 30-May-19 1,697.25 34.90
2.10%
1,713.80
1,665.50
1,697.79 883,200
2,208
15.18% 14,994.88 2,578,400 71,600 2.86%
ORIENTBANK 27-Jun-19 95.40 -1.50
-1.55%
98.95
94.80
96.99 231,000
33
-35.29% 224.05 602,000 70,000 13.16%
CADILAHC 27-Jun-19 248.00 -4.55
-1.80%
257.00
245.10
251.57 828,800
518
34.20% 2,085.01 897,600 68,800 8.30%
OIL 30-May-19 181.75 -1.45
-0.79%
185.00
181.25
182.59 1,033,296
304
-57.48% 1,886.70 6,719,823 67,980 1.02%
UBL 27-Jun-19 1,436.00 59.15
4.30%
1,495.00
1,350.00
1,445.75 270,200
386
264.15% 3,906.42 125,300 67,900 118.29%
PIDILITIND 30-May-19 1,201.20 -21.75
-1.78%
1,218.00
1,189.15
1,198.28 860,500
1,721
-60.55% 10,311.20 2,765,000 67,500 2.50%
BEL 27-Jun-19 97.95 -2.40
-2.39%
100.15
96.30
98.14 1,194,000
199
-51.46% 1,171.79 1,722,000 66,000 3.99%
RECLTD 27-Jun-19 139.90 -6.85
-4.67%
146.00
139.90
141.75 906,000
151
-1.31% 1,284.26 1,074,000 66,000 6.55%
HDFC 27-Jun-19 2,136.35 -2.20
-0.10%
2,194.15
2,130.95
2,169.54 285,000
570
-41.48% 6,183.19 1,457,500 64,500 4.63%
SRF 30-May-19 2,943.25 16.30
0.56%
2,978.50
2,906.00
2,948.94 771,000
3,084
-13.22% 22,736.33 818,250 62,750 8.31%
NIITTECH 30-May-19 1,295.75 22.15
1.74%
1,301.00
1,267.60
1,289.15 1,242,000
1,656
263.16% 16,011.24 1,548,750 62,250 4.19%
ENGINERSIN 27-Jun-19 113.20 -3.45
-2.96%
116.95
112.90
114.63 168,100
41
-19.61% 192.69 291,100 61,500 26.79%
TECHM 27-Jun-19 777.00 -10.25
-1.30%
790.60
774.50
781.86 200,400
167
-58.25% 1,566.85 508,800 60,000 13.37%
BATAINDIA 30-May-19 1,383.65 21.85
1.60%
1,395.15
1,361.10
1,381.99 1,250,150
2,273
-22.02% 17,276.95 1,744,050 58,850 3.49%
BSOFT 30-May-19 86.55 -3.60
-3.99%
89.65
85.20
86.25 1,919,250
853
133.70% 1,655.35 3,276,000 58,500 1.82%
KTKBANK 27-Jun-19 114.25 -3.50
-2.97%
117.75
114.25
116.01 155,100
33
32.00% 179.93 399,500 56,400 16.44%
HEROMOTOCO 30-May-19 2,682.00 -39.75
-1.46%
2,735.00
2,676.25
2,698.03 401,600
2,008
-65.69% 10,835.29 2,359,600 56,200 2.44%
HEXAWARE 30-May-19 357.00 -1.60
-0.45%
364.45
355.55
360.47 1,009,500
673
-8.68% 3,638.94 1,644,000 55,500 3.49%
TVSMOTOR 27-Jun-19 488.45 -2.25
-0.46%
502.40
487.80
495.81 301,000
301
111.97% 1,492.39 241,000 55,000 29.57%
CIPLA 27-Jun-19 557.40 -13.60
-2.38%
584.50
557.40
570.69 283,000
283
54.64% 1,615.05 314,000 54,000 20.77%
NHPC 27-Jun-19 23.15 -0.15
-0.64%
23.15
23.15
23.15 54,000
2
-92.31% 12.50 1,026,000 54,000 5.56%
BALKRISIND 27-Jun-19 765.95 -16.95
-2.17%
787.30
764.50
772.13 103,200
129
-56.86% 796.84 196,000 52,000 36.11%
RBLBANK 27-Jun-19 672.00 -11.05
-1.62%
688.95
668.00
674.59 147,600
123
-12.14% 995.69 355,200 51,600 17.00%
INDUSINDBK 27-Jun-19 1,452.00 -36.95
-2.48%
1,506.90
1,439.40
1,464.65 351,900
1,173
-34.76% 5,154.10 2,809,800 51,300 1.86%
DHFL 27-Jun-19 126.15 0.45
0.36%
130.70
122.60
127.10 777,000
518
-57.15% 987.57 1,782,000 51,000 2.95%
IBULHSGFIN 27-Jun-19 807.10 -7.55
-0.93%
841.00
807.10
827.21 381,500
763
-65.94% 3,155.81 1,409,500 50,000 3.68%
TITAN 27-Jun-19 1,257.80 12.30
0.99%
1,259.00
1,242.40
1,251.58 186,750
249
-48.45% 2,337.33 492,000 48,750 11.00%
EXIDEIND 27-Jun-19 212.15 -5.50
-2.53%
215.55
212.15
213.69 80,000
40
14.29% 170.95 146,000 48,000 48.98%
MARUTI 30-May-19 6,987.55 -128.65
-1.81%
7,149.95
6,987.55
7,052.32 774,375
10,325
-54.35% 54,611.40 3,056,850 47,775 1.59%
BAJAJ-AUTO 30-May-19 2,985.50 -32.10
-1.06%
3,044.00
2,972.55
3,003.52 745,000
2,980
-60.85% 22,376.22 3,025,500 47,750 1.60%
ULTRACEMCO 30-May-19 4,666.50 -125.45
-2.62%
4,805.65
4,666.50
4,749.68 580,800
2,904
-68.81% 27,586.14 2,357,400 47,200 2.04%
LT 30-May-19 1,452.55 -5.15
-0.35%
1,465.60
1,442.15
1,453.31 2,603,625
6,943
-61.84% 37,838.74 9,099,750 46,500 0.51%
VOLTAS 27-Jun-19 582.85 -3.80
-0.65%
592.50
581.70
587.96 143,000
143
60.67% 840.78 167,000 46,000 38.02%
PVR 30-May-19 1,790.00 -0.65
-0.04%
1,809.90
1,782.50
1,796.27 255,200
638
-37.82% 4,584.08 813,600 44,400 5.77%
YESBANK 25-Jul-19 141.40 -3.05
-2.11%
144.25
139.45
141.18 143,000
65
-67.50% 201.89 1,685,200 44,000 2.68%
CANFINHOME 30-May-19 344.85 -11.70
-3.28%
355.60
342.90
349.62 1,382,400
768
-64.58% 4,833.15 4,050,000 43,200 1.08%
NBCC 25-Jul-19 57.25 -0.60
-1.04%
58.35
57.25
57.81 76,500
9
800.00% 44.22 119,000 42,500 55.56%
CONCOR 30-May-19 489.65 -9.60
-1.92%
494.95
487.00
489.58 609,570
390
-40.82% 2,984.33 1,936,557 42,201 2.23%
DABUR 27-Jun-19 386.10 0.35
0.09%
391.80
384.55
387.18 217,500
174
24.29% 842.12 567,500 41,250 7.84%
STAR 27-Jun-19 411.35 -13.65
-3.21%
437.20
410.05
423.40 123,200
112
229.41% 521.63 174,900 39,600 29.27%
MCX 30-May-19 830.00 -20.45
-2.40%
858.25
827.75
842.36 244,300
349
-38.56% 2,057.89 1,786,400 39,200 2.24%
PETRONET 27-Jun-19 241.10 2.70
1.13%
242.50
237.90
240.34 162,000
54
-53.45% 389.35 300,000 39,000 14.94%
BAJAJ-AUTO 27-Jun-19 2,991.20 -34.25
-1.13%
3,050.00
2,980.00
3,002.92 67,000
268
-22.77% 2,011.96 304,750 37,500 14.03%
APOLLOHOSP 30-May-19 1,177.00 -20.25
-1.69%
1,216.45
1,176.50
1,194.37 467,500
935
-44.54% 5,583.68 855,500 36,000 4.39%
BIOCON 27-Jun-19 525.60 -3.30
-0.62%
535.60
524.15
529.38 192,600
214
-67.53% 1,019.59 1,085,400 36,000 3.43%
DCBBANK 27-Jun-19 224.60 -1.90
-0.84%
228.00
223.60
225.54 198,000
44
-62.71% 446.57 373,500 36,000 10.67%
CANBK 27-Jun-19 261.00 -7.40
-2.76%
272.20
259.80
265.76 398,000
199
-35.81% 1,057.72 498,000 34,000 7.33%
CASTROLIND 30-May-19 146.80 -0.60
-0.41%
148.25
145.50
147.04 1,353,200
398
-35.07% 1,989.75 6,116,600 34,000 0.56%
EQUITAS 27-Jun-19 134.60 -2.55
-1.86%
137.15
134.00
135.07 108,000
27
17.39% 145.88 284,000 32,000 12.70%
GODREJCP 27-Jun-19 665.80 -16.85
-2.47%
683.30
664.95
668.43 102,600
171
171.43% 685.81 337,200 31,200 10.20%
CASTROLIND 27-Jun-19 147.15 -0.60
-0.41%
148.80
146.20
147.35 119,000
35
94.44% 175.35 265,200 30,600 13.04%
CESC 30-May-19 720.00 -9.40
-1.29%
732.95
718.00
725.54 385,000
700
-79.15% 2,793.33 1,214,950 29,150 2.46%
TATAELXSI 30-May-19 848.00 -18.50
-2.14%
869.35
847.10
854.66 464,800
1,162
-43.43% 3,972.46 1,650,400 28,800 1.78%
PNB 25-Jul-19 89.15 -0.65
-0.72%
90.20
88.25
89.02 98,000
14
-75.00% 87.24 238,000 28,000 13.33%
BHARATFIN 27-Jun-19 908.90 -21.65
-2.33%
944.00
904.90
919.75 114,000
228
-22.97% 1,048.52 556,500 28,000 5.30%
IGL 30-May-19 306.50 -8.45
-2.68%
315.90
306.05
310.46 1,097,250
399
-52.33% 3,406.52 2,381,500 27,500 1.17%
NHPC 30-May-19 22.95 -0.35
-1.50%
23.35
22.95
23.06 1,539,000
57
-69.68% 354.89 14,067,000 27,000 0.19%
ALBK 27-Jun-19 44.25 -1.75
-3.80%
46.00
44.25
45.31 195,000
15
-51.61% 88.35 988,000 26,000 2.70%
CHOLAFIN 30-May-19 1,404.00 -27.50
-1.92%
1,454.00
1,381.25
1,417.64 421,500
843
-53.30% 5,975.35 685,500 26,000 3.94%
INFY 25-Jul-19 710.00 -13.65
-1.89%
715.50
707.40
710.79 33,600
28
16.67% 238.83 79,200 25,200 46.67%
BATAINDIA 27-Jun-19 1,383.00 21.90
1.61%
1,392.50
1,366.00
1,380.76 91,300
166
78.49% 1,260.63 73,150 24,750 51.14%
ARVIND 25-Jul-19 78.60 -3.40
-4.15%
80.20
78.50
79.23 30,000
5
0.00% 23.77 66,000 24,000 57.14%
SRTRANSFIN 27-Jun-19 1,086.00 -10.95
-1.00%
1,140.85
1,084.10
1,117.64 92,400
154
65.59% 1,032.70 265,800 24,000 9.93%
GSFC 27-Jun-19 99.25 0.85
0.86%
99.30
96.85
98.27 51,700
11
-57.69% 50.81 300,800 23,500 8.47%
HCLTECH 27-Jun-19 1,067.95 -14.95
-1.38%
1,078.50
1,067.95
1,073.71 52,500
75
-65.60% 563.70 290,500 22,400 8.36%
ZEEL 27-Jun-19 352.15 -13.95
-3.81%
370.00
347.95
357.24 573,300
441
-51.59% 2,048.06 1,349,400 22,100 1.67%
AJANTPHARM 30-May-19 1,017.15 -16.30
-1.58%
1,049.90
1,010.20
1,027.60 283,000
566
-52.52% 2,908.11 539,000 21,000 4.05%
GRASIM 27-Jun-19 876.50 -22.40
-2.49%
900.75
876.50
883.83 56,250
75
-72.43% 497.15 317,250 21,000 7.09%
TATAMOTORS 25-Jul-19 176.50 -15.35
-8.00%
189.15
176.45
183.57 279,000
93
-16.22% 512.16 309,000 21,000 7.29%
LT 27-Jun-19 1,461.20 -5.15
-0.35%
1,473.00
1,451.00
1,460.30 149,250
398
-79.55% 2,179.50 1,001,250 20,625 2.10%
AMARAJABAT 30-May-19 634.20 -10.35
-1.61%
644.95
633.80
638.51 277,900
397
-60.26% 1,774.42 1,332,800 20,300 1.55%
BAJFINANCE 27-Jun-19 3,435.10 1.65
0.05%
3,506.25
3,405.00
3,460.72 137,000
548
-32.01% 4,741.19 313,750 20,250 6.90%
NATIONALUM 25-Jul-19 49.85 0.80
1.63%
52.20
49.85
50.86 40,000
4
- 20.34 70,000 20,000 40.00%
IRB 27-Jun-19 125.20 -4.20
-3.25%
129.80
124.05
125.95 124,800
39
-59.38% 157.19 457,600 19,200 4.38%
CUMMINSIND 30-May-19 748.15 -16.60
-2.17%
762.75
742.00
748.86 303,100
433
-69.14% 2,269.79 1,101,100 18,900 1.75%
BOSCHLTD 30-May-19 17,444.95 -173.20
-0.98%
17,649.15
16,930.35
17,314.78 81,570
2,719
279.22% 14,123.67 178,590 18,810 11.77%
BEL 25-Jul-19 98.00 -3.00
-2.97%
100.00
98.00
98.62 24,000
4
100.00% 23.67 30,000 18,000 150.00%
JISLJALEQS 27-Jun-19 53.00 -1.25
-2.30%
54.30
51.95
52.71 144,000
16
-80.72% 75.90 954,000 18,000 1.92%
SBIN 25-Jul-19 342.00 -6.90
-1.98%
350.50
340.60
345.48 141,000
47
-33.80% 487.13 294,000 18,000 6.52%
TORNTPHARM 27-Jun-19 1,585.00 -76.30
-4.59%
1,640.00
1,540.00
1,569.95 42,000
84
281.82% 659.38 48,000 18,000 60.00%
JETAIRWAYS 27-Jun-19 94.80 0.00
0.00%
0.00
0.00
104.12 26,400
12
100.00% 27.49 785,400 17,600 2.29%
REPCOHOME 30-May-19 422.55 -16.50
-3.76%
445.65
421.80
432.02 364,100
331
-23.20% 1,572.98 508,200 17,600 3.59%
SUNPHARMA 27-Jun-19 411.05 -6.65
-1.59%
427.35
411.05
420.41 595,100
541
9.74% 2,501.86 1,925,000 17,600 0.92%
HINDPETRO 25-Jul-19 280.10 -15.90
-5.37%
294.00
275.30
281.43 39,900
19
280.00% 112.29 27,300 16,800 160.00%
LUPIN 27-Jun-19 757.00 -5.90
-0.77%
782.15
753.45
768.03 252,700
361
-41.49% 1,940.81 486,500 16,800 3.58%
TATAELXSI 27-Jun-19 854.85 -12.15
-1.40%
873.55
852.00
857.81 59,600
149
-44.81% 511.25 165,200 16,800 11.32%
HINDZINC 27-Jun-19 258.70 -4.65
-1.77%
262.00
257.65
259.72 35,200
11
-60.71% 91.42 153,600 16,000 11.63%
TATACHEM 27-Jun-19 614.15 -1.30
-0.21%
621.55
605.00
611.30 72,750
97
-23.02% 444.72 250,500 15,750 6.71%
ASIANPAINT 27-Jun-19 1,362.80 -14.10
-1.02%
1,383.75
1,356.15
1,372.59 63,000
105
-55.88% 864.73 538,200 15,600 2.99%
KOTAKBANK 27-Jun-19 1,497.45 -9.95
-0.66%
1,520.45
1,494.15
1,506.82 226,400
566
-51.29% 3,411.44 558,400 15,600 2.87%
BHEL 25-Jul-19 64.75 -2.75
-4.07%
66.55
64.75
65.37 30,000
4
-75.00% 19.61 142,500 15,000 11.76%
JUBLFOOD 27-Jun-19 1,330.25 10.20
0.77%
1,355.55
1,325.90
1,339.58 75,500
151
-5.03% 1,011.38 114,000 15,000 15.15%
TORNTPOWER 27-Jun-19 238.40 -7.80
-3.17%
242.00
238.00
239.68 96,000
32
-30.43% 230.09 222,000 15,000 7.25%
KOTAKBANK 30-May-19 1,488.20 -11.10
-0.74%
1,513.00
1,487.00
1,499.91 3,470,000
8,675
-53.86% 52,046.88 10,032,800 14,800 0.15%
BPCL 25-Jul-19 371.40 -22.95
-5.82%
388.60
371.00
379.26 59,400
33
120.00% 225.28 68,400 14,400 26.67%
ARVIND 27-Jun-19 78.25 -2.65
-3.28%
81.70
77.55
79.11 234,000
117
-20.95% 185.12 416,000 14,000 3.48%
INDIANB 27-Jun-19 246.80 -8.90
-3.48%
257.50
246.70
251.31 60,000
30
-31.82% 150.79 150,000 14,000 10.29%
L&TFH 25-Jul-19 126.50 1.30
1.04%
131.40
126.50
129.04 49,500
11
-47.62% 63.87 252,000 13,500 5.66%
MUTHOOTFIN 27-Jun-19 622.40 2.65
0.43%
640.00
611.85
624.56 64,500
43
72.00% 402.84 45,000 13,500 42.86%
NIITTECH 27-Jun-19 1,297.80 29.80
2.35%
1,297.80
1,263.50
1,284.60 77,250
103
164.10% 992.35 178,500 13,500 8.18%
CHENNPETRO 27-Jun-19 210.00 -5.50
-2.55%
215.05
209.95
212.19 27,000
15
66.67% 57.29 54,000 12,600 30.43%
INFRATEL 27-Jun-19 280.55 7.65
2.80%
281.80
273.05
279.14 46,000
23
-68.92% 128.40 264,000 12,000 4.76%
IDFCFIRSTB 25-Jul-19 43.35 -0.20
-0.46%
44.00
43.35
43.68 132,000
11
-56.00% 57.66 2,016,000 12,000 0.60%
HINDUNILVR 27-Jun-19 1,786.65 7.60
0.43%
1,798.25
1,774.90
1,787.30 73,800
246
-58.86% 1,319.03 377,700 11,700 3.20%
GLENMARK 27-Jun-19 575.80 -5.50
-0.95%
590.00
573.50
580.33 50,000
50
-69.51% 290.17 190,000 11,000 6.15%
M&M 27-Jun-19 649.50 -10.65
-1.61%
667.25
649.50
656.03 167,000
167
-71.60% 1,095.57 1,024,000 11,000 1.09%
IOC 30-May-19 153.75 -4.55
-2.87%
159.75
152.75
155.12 8,956,500
2,559
-55.16% 13,893.32 42,574,000 10,500 0.02%
ACC 27-Jun-19 1,622.50 -54.00
-3.22%
1,693.40
1,620.90
1,666.71 42,000
105
-8.70% 700.02 50,400 10,400 26.00%
KAJARIACER 27-Jun-19 624.50 8.50
1.38%
626.95
616.40
622.19 48,100
37
23.33% 299.27 131,300 10,400 8.60%
RAYMOND 27-Jun-19 819.20 -7.65
-0.93%
833.45
818.90
825.97 31,200
39
-40.00% 257.70 104,800 10,400 11.02%
OIL 27-Jun-19 182.75 -1.55
-0.84%
185.75
181.90
182.90 95,172
28
27.27% 174.07 200,541 10,197 5.36%
HAVELLS 27-Jun-19 762.70 3.50
0.46%
770.00
759.20
763.91 39,000
39
5.41% 297.92 54,000 10,000 22.73%
LICHSGFIN 27-Jun-19 530.10 -7.00
-1.30%
542.00
530.00
536.82 124,300
113
10.78% 667.27 188,100 9,900 5.56%
SRF 27-Jun-19 2,930.15 0.65
0.02%
2,976.40
2,922.00
2,951.19 32,000
128
-30.43% 944.38 80,750 9,750 13.73%
UJJIVAN 27-Jun-19 332.80 -7.20
-2.12%
346.00
331.95
337.71 128,000
80
-56.76% 432.27 148,800 9,600 6.90%
CENTURYTEX 27-Jun-19 978.00 -18.10
-1.82%
999.40
978.00
989.92 30,000
50
-46.81% 296.98 92,400 9,000 10.79%
BSOFT 27-Jun-19 87.50 -3.00
-3.31%
90.10
85.55
86.96 72,000
32
88.24% 62.61 101,250 9,000 9.76%
BERGEPAINT 27-Jun-19 316.50 1.50
0.48%
316.50
313.15
314.71 17,600
8
-27.27% 55.39 28,600 8,800 44.44%
IGL 27-Jun-19 306.80 -8.80
-2.79%
310.85
306.80
309.43 22,000
8
0.00% 68.07 107,250 8,250 8.33%
SUNTV 27-Jun-19 549.35 -18.15
-3.20%
574.30
546.45
558.16 145,000
145
7.41% 809.33 207,000 8,000 4.02%
GODREJCP 30-May-19 660.75 -18.05
-2.66%
681.55
660.55
667.69 533,400
889
-60.10% 3,561.46 5,270,400 7,800 0.15%
MINDTREE 27-Jun-19 977.10 5.50
0.57%
979.50
973.15
976.21 13,200
22
0.00% 128.86 32,400 7,800 31.71%
HEXAWARE 27-Jun-19 358.65 -0.15
-0.04%
364.00
356.15
360.17 34,500
23
-58.18% 124.26 165,000 7,500 4.76%
MARUTI 27-Jun-19 7,035.00 -121.75
-1.70%
7,190.05
7,030.00
7,081.94 43,800
584
-50.38% 3,101.89 226,125 7,425 3.40%
HEROMOTOCO 27-Jun-19 2,704.05 -34.65
-1.27%
2,732.50
2,695.00
2,710.64 24,400
122
-64.43% 661.40 84,400 7,400 9.61%
BHARATFORG 25-Jul-19 478.80 16.80
3.64%
478.80
474.35
476.56 9,600
8
- 45.75 10,800 7,200 200.00%
WOCKPHARMA 27-Jun-19 388.00 -3.40
-0.87%
403.00
384.70
394.76 42,300
47
30.56% 166.98 69,300 7,200 11.59%
BOSCHLTD 27-Jun-19 17,534.45 -137.55
-0.78%
17,550.05
17,100.00
17,363.67 10,560
352
905.71% 1,833.60 10,650 7,050 195.83%
COLPAL 27-Jun-19 1,177.00 6.20
0.53%
1,179.40
1,162.00
1,172.96 15,400
22
83.33% 180.64 69,300 7,000 11.24%
MRPL 27-Jun-19 61.55 -0.75
-1.20%
62.40
61.50
61.75 42,000
6
-45.45% 25.94 280,000 7,000 2.56%
UNIONBANK 25-Jul-19 70.60 -5.60
-7.35%
74.00
70.60
72.80 28,000
4
-42.86% 20.38 98,000 7,000 7.69%
PFC 25-Jul-19 117.40 -1.60
-1.34%
117.40
117.40
117.40 6,200
1
-50.00% 7.28 37,200 6,200 20.00%
GODREJIND 27-Jun-19 478.85 -6.15
-1.27%
489.35
478.50
484.17 42,000
28
100.00% 203.35 96,000 6,000 6.67%
MANAPPURAM 27-Jun-19 127.50 0.55
0.43%
128.85
125.00
127.32 114,000
19
-20.83% 145.14 384,000 6,000 1.59%
NMDC 25-Jul-19 96.75 -1.25
-1.28%
96.75
96.75
96.75 6,000
1
-80.00% 5.81 84,000 6,000 7.69%
TATAMTRDVR 25-Jul-19 84.25 -4.25
-4.80%
87.00
84.25
85.16 18,000
3
-72.73% 15.33 66,000 6,000 10.00%
LICHSGFIN 25-Jul-19 541.00 13.00
2.46%
543.25
541.00
541.88 12,100
11
175.00% 65.57 12,100 5,500 83.33%
REPCOHOME 27-Jun-19 425.50 -13.70
-3.12%
428.00
425.00
426.84 16,500
15
36.36% 70.43 39,600 5,500 16.13%
INDIGO 27-Jun-19 1,487.70 20.15
1.37%
1,521.05
1,467.30
1,500.39 117,000
195
-15.58% 1,755.46 204,600 5,400 2.71%
GAIL 25-Jul-19 341.00 -6.00
-1.73%
352.70
341.00
349.92 13,335
5
150.00% 46.66 8,001 5,334 200.00%
TATACHEM 30-May-19 610.80 -2.05
-0.33%
620.00
600.60
609.81 1,447,500
1,930
-44.09% 8,827.00 3,849,000 4,500 0.12%
COALINDIA 25-Jul-19 238.65 -3.35
-1.38%
240.00
238.65
239.55 6,600
3
200.00% 15.81 26,400 4,400 20.00%
SIEMENS 27-Jun-19 1,189.05 -10.70
-0.89%
1,231.65
1,189.05
1,209.85 29,700
54
92.86% 359.33 48,400 4,400 10.00%
ASIANPAINT 30-May-19 1,362.50 -13.75
-1.00%
1,384.90
1,354.20
1,372.30 1,075,200
1,792
-45.25% 14,754.97 5,274,600 4,200 0.08%
UPL 25-Jul-19 1,006.40 8.40
0.84%
1,042.05
1,006.40
1,030.77 7,200
12
33.33% 74.22 24,600 4,200 20.59%
ICICIBANK 25-Jul-19 404.60 -6.30
-1.53%
413.35
404.60
409.45 39,875
29
-27.50% 163.27 45,375 4,125 10.00%
AUROPHARMA 25-Jul-19 672.00 -0.55
-0.08%
687.95
670.00
679.62 7,000
7
-46.15% 47.57 37,000 4,000 12.12%
INFIBEAM 27-Jun-19 44.65 -1.45
-3.15%
45.80
44.35
45.04 72,000
18
-69.49% 32.43 516,000 4,000 0.78%
RAMCOCEM 27-Jun-19 774.70 -11.50
-1.46%
798.20
774.70
780.77 13,600
17
-10.53% 106.18 21,600 4,000 22.73%
BRITANNIA 30-May-19 2,845.00 34.50
1.23%
2,875.80
2,810.00
2,850.48 477,000
2,385
-16.64% 13,596.79 2,250,200 3,800 0.17%
TECHM 25-Jul-19 772.00 -0.15
-0.02%
779.00
770.00
774.68 13,200
11
37.50% 102.26 27,600 3,600 15.00%
IOC 25-Jul-19 155.00 -1.00
-0.64%
155.00
155.00
155.00 3,500
1
0.00% 5.43 21,000 3,500 20.00%
CASTROLIND 25-Jul-19 147.55 1.55
1.06%
147.55
147.55
147.55 3,400
1
0.00% 5.02 13,600 3,400 33.33%
NIFTYIT 30-May-19 15,795.00 -202.00
-1.26%
15,926.00
15,790.00
15,867.98 6,600
88
-56.86% 1,047.29 19,150 3,400 21.59%
CADILAHC 25-Jul-19 248.95 -2.35
-0.94%
257.15
248.95
252.72 8,000
5
66.67% 20.22 25,600 3,200 14.29%
AJANTPHARM 27-Jun-19 1,021.15 -16.65
-1.60%
1,045.10
1,015.75
1,025.33 7,500
15
200.00% 76.90 13,000 3,000 30.00%
VGUARD 30-May-19 207.05 -1.90
-0.91%
210.05
205.60
207.74 381,000
127
-68.01% 791.49 2,313,000 3,000 0.13%
BANKNIFTY 27-Jun-19 30,511.30 -402.15
-1.30%
31,130.00
30,511.30
30,788.34 86,420
4,321
-34.46% 26,607.28 122,000 2,780 2.33%
CESC 27-Jun-19 722.05 -8.60
-1.18%
732.25
722.00
727.13 13,200
24
-42.86% 95.98 40,150 2,750 7.35%
AMBUJACEM 25-Jul-19 223.00 -2.00
-0.89%
224.75
223.00
223.87 5,000
2
0.00% 11.19 7,500 2,500 50.00%
M&MFIN 27-Jun-19 408.30 -2.65
-0.64%
416.65
404.00
412.16 135,000
108
-43.46% 556.42 233,750 2,500 1.08%
ADANIPORTS 25-Jul-19 414.35 22.15
5.65%
414.35
414.35
414.35 2,500
1
-66.67% 10.36 10,000 2,500 33.33%
CEATLTD 27-Jun-19 988.20 -10.25
-1.03%
1,001.20
984.50
990.44 16,800
42
-77.89% 166.39 93,600 2,400 2.63%
ITC 25-Jul-19 306.00 1.50
0.49%
308.60
306.00
307.12 14,400
6
-40.00% 44.23 43,200 2,400 5.88%
STAR 25-Jul-19 424.20 -40.05
-8.63%
439.60
424.20
431.90 2,400
2
- 10.37 3,600 2,400 200.00%
SUNPHARMA 25-Jul-19 418.95 2.45
0.59%
428.50
418.50
423.42 13,200
12
-29.41% 55.89 49,500 2,200 4.65%
AMARAJABAT 27-Jun-19 637.45 -9.85
-1.52%
644.25
637.45
641.16 5,600
8
-55.56% 35.90 56,000 2,100 3.90%
SHREECEM 30-May-19 20,585.05 192.50
0.94%
20,952.60
20,274.35
20,658.68 41,250
825
-46.95% 8,521.71 123,250 1,900 1.57%
BAJAJFINSV 27-Jun-19 8,250.00 -57.95
-0.70%
8,393.50
8,172.50
8,273.61 19,125
153
-57.97% 1,582.33 66,750 1,875 2.89%
DIVISLAB 27-Jun-19 1,707.00 38.00
2.28%
1,723.00
1,685.00
1,705.51 46,800
117
178.57% 798.18 34,000 1,600 4.94%
INDUSINDBK 25-Jul-19 1,450.00 -26.75
-1.81%
1,496.00
1,410.05
1,454.91 5,600
14
-64.10% 81.47 22,000 1,600 7.84%
TITAN 25-Jul-19 1,261.00 9.20
0.73%
1,263.50
1,249.00
1,258.55 10,500
14
-64.10% 132.15 42,000 1,500 3.70%
NIFTYIT 27-Jun-19 15,800.00 -100.00
-0.63%
15,917.00
15,785.00
15,878.93 1,650
22
200.00% 262.00 1,750 1,400 400.00%
MGL 30-May-19 858.65 -17.90
-2.04%
878.00
855.00
863.95 160,800
268
-55.33% 1,389.23 739,200 1,200 0.16%
NIFTY 25-Jul-19 11,815.20 -123.85
-1.04%
11,995.90
11,810.00
11,898.80 26,025
347
-73.65% 3,096.66 167,100 1,125 0.68%
ESCORTS 25-Jul-19 600.00 0.00
0.00%
0.00
0.00
0.00 0
0
- 0.00 3,300 1,100 50.00%
TATASTEEL 25-Jul-19 466.45 -11.60
-2.43%
473.50
463.00
468.46 16,976
16
-60.98% 79.53 168,699 1,061 0.63%
M&M 25-Jul-19 650.00 -2.15
-0.33%
663.10
650.00
654.72 14,000
14
-50.00% 91.66 64,000 1,000 1.59%
WOCKPHARMA 30-May-19 381.90 -6.80
-1.75%
401.00
381.35
392.74 1,147,500
1,275
-12.79% 4,506.69 3,099,600 900 0.03%
SHREECEM 27-Jun-19 20,641.75 89.55
0.44%
21,000.00
20,400.00
20,671.83 4,850
97
-17.80% 1,002.58 8,700 850 10.83%
PVR 27-Jun-19 1,786.80 -2.05
-0.11%
1,805.35
1,785.45
1,795.82 10,000
25
66.67% 179.58 18,000 800 4.65%
LT 25-Jul-19 1,460.00 3.00
0.21%
1,460.00
1,441.55
1,451.78 4,125
11
-71.79% 59.89 22,875 750 3.39%
CUMMINSIND 27-Jun-19 750.00 -11.60
-1.52%
756.00
744.50
750.57 10,500
15
-11.76% 78.81 18,900 700 3.85%
GODFRYPHLP 27-Jun-19 1,065.70 -6.80
-0.63%
1,065.70
1,065.70
1,065.70 700
1
-85.71% 7.46 16,100 700 4.55%
LUPIN 25-Jul-19 774.00 12.15
1.59%
784.80
774.00
779.40 1,400
2
-75.00% 10.91 35,000 700 2.04%
MCX 27-Jun-19 835.00 -17.00
-2.00%
856.00
832.00
840.15 9,800
14
-39.13% 82.33 27,300 700 2.63%
ASIANPAINT 25-Jul-19 1,378.90 40.45
3.02%
1,382.75
1,378.90
1,380.66 2,400
4
300.00% 33.14 2,400 600 33.33%
INDIGO 25-Jul-19 1,476.00 21.00
1.44%
1,510.00
1,476.00
1,493.00 1,200
2
100.00% 17.92 3,600 600 20.00%
NESTLEIND 27-Jun-19 10,761.25 -65.50
-0.60%
10,945.00
10,743.60
10,859.06 1,550
31
19.23% 168.32 3,850 550 16.67%
PIDILITIND 27-Jun-19 1,203.95 -21.35
-1.74%
1,206.50
1,192.90
1,199.98 15,500
31
-86.81% 186.00 149,500 500 0.34%
PAGEIND 30-May-19 22,390.00 -92.75
-0.41%
22,606.15
22,150.90
22,377.45 48,075
1,923
-23.60% 10,757.96 145,525 425 0.29%
BRITANNIA 27-Jun-19 2,870.00 41.15
1.45%
2,885.00
2,831.65
2,864.34 23,800
119
-44.65% 681.71 71,800 400 0.56%
KOTAKBANK 25-Jul-19 1,504.20 -7.35
-0.49%
1,511.05
1,504.20
1,507.62 800
2
-71.43% 12.06 8,800 400 4.76%
PEL 25-Jul-19 2,337.25 106.90
4.79%
2,337.25
2,337.25
2,337.25 302
1
-88.89% 7.06 12,080 302 2.56%
TCS 25-Jul-19 2,121.30 -21.70
-1.01%
2,135.00
2,117.25
2,128.17 2,250
9
-62.50% 47.88 14,250 250 1.79%
MARUTI 25-Jul-19 7,070.70 -129.15
-1.79%
7,206.35
7,068.80
7,119.07 1,275
17
-54.05% 90.77 5,175 225 4.55%
OFSS 27-Jun-19 3,435.00 -9.05
-0.26%
3,435.00
3,410.55
3,420.79 1,050
7
-53.33% 35.92 3,300 150 4.76%
BAJAJFINSV 25-Jul-19 8,260.00 10.00
0.12%
8,354.45
8,260.00
8,307.22 250
2
100.00% 20.77 1,375 125 10.00%
MRF 30-May-19 55,153.05 68.20
0.12%
55,892.00
54,600.00
54,924.40 3,600
360
-61.82% 1,977.28 31,710 80 0.25%
MRF 27-Jun-19 55,557.80 197.05
0.36%
55,589.45
55,043.25
55,334.20 160
16
-76.47% 88.53 2,020 20 1.00%
Sections
Follow us on
Available On
PCI DSS Compliant