Get App
Moneycontrol

Co-Partners

Associate Partners

SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
May 24, 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
(%)
ICICIBANK 27-Jun-19 433.00 20.30
4.92%
433.30
413.00
423.34 19,606,125
14,259
121.28% 83,000.57 20,519,125 12,486,375 155.44%
SUZLON 27-Jun-19 5.85 0.40
7.34%
5.90
5.40
5.72 25,688,000
338
52.94% 1,469.35 29,944,000 8,436,000 39.22%
IDEA 27-Jun-19 12.95 0.10
0.78%
13.35
12.70
13.02 26,424,440
1,330
87.32% 3,440.46 92,465,672 8,185,616 9.71%
IDFCFIRSTB 27-Jun-19 45.30 3.05
7.22%
45.50
42.45
44.17 15,744,000
1,312
93.51% 6,954.12 26,196,000 6,564,000 33.44%
YESBANK 27-Jun-19 140.45 1.60
1.15%
141.85
138.50
140.34 16,105,250
9,203
1.59% 22,602.11 29,806,000 5,985,000 25.12%
SAIL 27-Jun-19 52.35 2.85
5.76%
52.40
49.20
50.90 17,940,000
1,495
35.91% 9,131.46 20,124,000 5,508,000 37.68%
SOUTHBANK 27-Jun-19 14.55 0.55
3.93%
14.60
14.00
14.32 10,671,402
322
30.89% 1,528.14 16,239,090 4,573,458 39.20%
NATIONALUM 27-Jun-19 50.20 1.20
2.45%
50.30
48.90
49.60 6,888,000
861
64.31% 3,416.45 10,560,000 3,664,000 53.13%
SUNPHARMA 27-Jun-19 420.15 3.80
0.91%
421.10
415.15
418.46 4,468,200
4,062
-13.33% 18,697.63 9,539,200 3,610,200 60.89%
ADANIENT 25-Jul-19 161.00 -5.20
-3.13%
161.00
154.25
158.35 3,680,000
920
7,566.67% 5,827.28 3,720,000 3,604,000 3,106.90%
FEDERALBNK 30-May-19 106.05 3.25
3.16%
106.55
102.95
105.01 33,054,000
4,722
-35.79% 34,710.01 45,962,000 3,570,000 8.42%
TATASTEEL 27-Jun-19 487.90 19.05
4.06%
489.20
462.65
479.68 6,124,092
5,772
164.65% 29,376.04 6,282,181 3,406,871 118.49%
SBIN 27-Jun-19 358.00 12.80
3.71%
358.90
346.05
352.79 14,751,000
4,917
-21.80% 52,040.05 13,527,000 3,288,000 32.11%
BANKBARODA 27-Jun-19 138.60 9.85
7.65%
139.40
130.00
135.50 15,640,000
3,910
-11.68% 21,192.20 9,080,000 3,228,000 55.16%
ADANIPOWER 27-Jun-19 47.15 0.25
0.53%
47.60
45.45
47.14 3,640,000
182
127.50% 1,715.90 60,780,000 3,220,000 5.59%
TV18BRDCST 27-Jun-19 30.50 0.90
3.04%
30.65
29.10
30.22 5,200,000
400
139.52% 1,571.44 7,098,000 3,172,000 80.79%
FEDERALBNK 27-Jun-19 106.50 3.10
3.00%
107.10
103.60
105.57 10,696,000
1,528
28.84% 11,291.77 7,441,000 3,094,000 71.18%
IDFC 27-Jun-19 38.70 2.50
6.91%
39.15
36.25
37.84 5,372,400
407
145.18% 2,032.92 6,032,400 3,049,200 102.21%
DISHTV 30-May-19 31.05 0.50
1.64%
32.35
29.60
31.09 27,800,000
3,475
-9.10% 8,643.02 82,576,000 2,968,000 3.73%
DLF 27-Jun-19 192.70 10.40
5.70%
194.80
183.75
190.21 8,803,600
3,386
44.52% 16,745.33 7,256,600 2,964,000 69.05%
JISLJALEQS 27-Jun-19 56.50 4.30
8.24%
57.20
52.60
55.63 5,904,000
656
292.81% 3,284.40 3,996,000 2,529,000 172.39%
TATAMOTORS 27-Jun-19 183.30 6.70
3.79%
185.00
176.60
181.13 9,906,000
4,953
71.68% 17,942.74 10,116,000 2,476,000 32.41%
NBCC 27-Jun-19 61.80 3.80
6.55%
62.00
57.90
60.07 7,024,000
878
73.18% 4,219.32 5,888,000 2,184,000 58.96%
GMRINFRA 27-Jun-19 17.00 1.00
6.25%
17.05
16.00
16.61 16,290,000
362
-9.73% 2,705.77 16,920,000 2,160,000 14.63%
WIPRO 27-Jun-19 281.50 -0.20
-0.07%
282.00
277.60
279.50 4,473,600
1,398
119.81% 12,503.71 8,028,800 2,153,600 36.66%
ASHOKLEY 30-May-19 94.35 5.35
6.01%
95.10
88.95
92.55 69,584,000
17,396
84.89% 64,399.99 65,052,000 2,136,000 3.40%
RPOWER 27-Jun-19 7.65 -0.10
-1.29%
7.90
7.40
7.56 4,160,000
260
-24.20% 314.50 9,760,000 2,128,000 27.88%
DHFL 27-Jun-19 120.40 7.15
6.31%
122.00
112.85
118.91 5,173,500
3,449
60.94% 6,151.81 4,794,000 1,989,000 70.91%
INFY 27-Jun-19 702.70 5.80
0.83%
705.30
696.00
701.83 4,113,600
3,428
19.78% 28,870.48 7,885,200 1,982,400 33.58%
IBULHSGFIN 27-Jun-19 802.00 12.05
1.53%
806.00
780.00
791.43 2,731,500
5,463
38.09% 21,617.91 4,787,000 1,934,000 67.79%
ASHOKLEY 27-Jun-19 95.00 5.50
6.15%
95.45
89.30
92.83 12,608,000
3,152
135.93% 11,704.01 7,256,000 1,908,000 35.68%
MOTHERSUMI 27-Jun-19 119.10 3.70
3.21%
122.55
115.95
119.25 4,696,800
1,648
37.45% 5,600.93 5,107,200 1,690,050 49.46%
INDIACEM 27-Jun-19 115.30 12.25
11.89%
116.20
105.15
111.28 6,885,000
1,530
126.33% 7,661.63 2,934,000 1,651,500 128.77%
GRASIM 27-Jun-19 916.85 24.95
2.80%
920.20
884.00
903.97 2,244,750
2,993
316.27% 20,291.87 2,174,250 1,641,000 307.74%
TATAPOWER 27-Jun-19 66.75 2.80
4.38%
67.00
64.05
65.66 5,022,000
558
15.53% 3,297.45 8,208,000 1,557,000 23.41%
RELIANCE 27-Jun-19 1,346.70 1.75
0.13%
1,361.75
1,324.40
1,342.74 3,690,000
7,380
-8.36% 49,547.11 5,640,500 1,522,000 36.96%
RELINFRA 27-Jun-19 113.00 -1.40
-1.22%
117.10
111.85
113.90 4,326,400
3,328
43.51% 4,927.77 3,157,700 1,508,000 91.41%
TATAMTRDVR 27-Jun-19 87.95 2.55
2.99%
88.15
85.25
86.92 2,656,200
699
175.20% 2,308.77 4,430,800 1,497,200 51.04%
IFCI 27-Jun-19 10.90 0.55
5.31%
10.95
10.40
10.64 3,640,000
104
-6.31% 387.30 7,350,000 1,470,000 25.00%
PNB 27-Jun-19 89.45 4.95
5.86%
89.55
84.80
87.45 12,292,000
1,756
-11.13% 10,749.35 12,075,000 1,442,000 13.56%
VEDL 27-Jun-19 165.80 7.35
4.64%
166.10
156.50
161.16 6,111,100
2,657
25.69% 9,848.65 5,575,200 1,430,600 34.52%
MANAPPURAM 30-May-19 137.50 9.65
7.55%
138.90
128.20
134.71 16,536,000
2,756
126.83% 22,275.65 9,882,000 1,428,000 16.89%
BEL 27-Jun-19 112.00 8.90
8.63%
112.25
104.05
109.79 9,054,000
1,509
83.58% 9,940.39 4,062,000 1,398,000 52.48%
L&TFH 27-Jun-19 129.80 5.25
4.22%
130.20
125.90
128.66 7,609,500
1,691
109.54% 9,790.38 4,783,500 1,363,500 39.87%
BHEL 27-Jun-19 69.80 2.80
4.18%
70.10
67.50
69.22 5,782,500
771
-1.53% 4,002.65 5,790,000 1,222,500 26.77%
AXISBANK 27-Jun-19 797.10 13.70
1.75%
801.30
787.75
794.29 3,652,800
3,044
41.06% 29,013.83 3,747,600 1,202,400 47.24%
AUROPHARMA 27-Jun-19 684.45 5.50
0.81%
689.60
677.45
684.82 1,895,000
1,895
-1.66% 12,977.34 2,565,000 1,188,000 86.27%
BHARATFORG 27-Jun-19 478.55 14.70
3.17%
482.95
464.45
473.85 1,719,600
1,433
262.78% 8,148.32 1,635,600 1,161,600 245.06%
NTPC 27-Jun-19 130.45 -0.20
-0.15%
131.80
129.45
130.20 3,052,800
636
38.26% 3,974.75 4,142,400 1,147,200 38.30%
UNIONBANK 27-Jun-19 76.35 5.80
8.22%
76.35
70.65
73.56 6,839,000
977
3.83% 5,030.77 9,541,000 1,064,000 12.55%
NMDC 27-Jun-19 98.70 1.60
1.65%
99.25
95.55
97.60 2,382,000
397
111.17% 2,324.83 2,280,000 1,020,000 80.95%
BHARTIARTL 27-Jun-19 354.60 13.15
3.85%
356.05
342.40
350.66 3,720,510
2,010
53.32% 13,046.34 15,885,282 969,924 6.50%
RELCAPITAL 27-Jun-19 133.50 3.00
2.30%
138.75
130.25
134.22 3,444,000
2,296
650.33% 4,622.54 3,141,000 924,000 41.68%
BHEL 30-May-19 69.35 2.70
4.05%
69.70
67.00
68.73 20,842,500
2,779
-47.83% 14,325.05 41,235,000 922,500 2.29%
CADILAHC 27-Jun-19 254.85 2.90
1.15%
259.25
250.20
255.34 2,105,600
1,316
303.68% 5,376.44 1,988,800 881,600 79.62%
IOC 27-Jun-19 158.20 2.65
1.70%
160.50
155.55
158.00 3,248,000
928
30.89% 5,131.84 3,650,500 822,500 29.08%
BANKINDIA 27-Jun-19 98.20 8.05
8.93%
98.35
91.05
94.86 6,936,000
1,156
35.52% 6,579.49 4,212,000 822,000 24.25%
NIFTY 27-Jun-19 11,908.00 178.45
1.52%
11,927.20
11,712.90
11,830.69 2,435,025
32,467
-21.63% 288,080.26 5,204,550 791,775 17.94%
PCJEWELLER 27-Jun-19 97.90 -0.40
-0.41%
100.70
95.75
97.93 2,177,500
335
148.15% 2,132.43 2,099,500 747,500 55.29%
DISHTV 27-Jun-19 31.05 0.40
1.31%
32.60
29.85
31.33 4,112,000
514
21.80% 1,288.29 4,088,000 720,000 21.38%
CADILAHC 30-May-19 253.30 2.75
1.10%
257.70
248.25
253.15 5,353,600
3,346
43.79% 13,552.64 14,132,800 702,400 5.23%
RECLTD 27-Jun-19 146.00 1.95
1.35%
146.40
143.05
145.08 2,628,000
438
-1.79% 3,812.70 2,328,000 678,000 41.09%
JSWSTEEL 27-Jun-19 284.85 6.25
2.24%
293.20
276.05
284.91 3,442,500
2,295
42.72% 9,808.03 3,786,000 676,500 21.76%
SYNDIBANK 27-Jun-19 36.35 1.85
5.36%
36.40
34.65
35.60 1,920,000
128
-26.86% 683.52 3,660,000 675,000 22.61%
HDFCBANK 27-Jun-19 2,373.00 31.70
1.35%
2,390.70
2,346.00
2,365.40 1,523,750
6,095
-28.29% 36,042.78 3,073,500 674,750 28.13%
NCC 30-May-19 114.30 5.00
4.57%
115.80
109.50
113.14 40,184,000
5,023
-35.35% 45,464.18 34,968,000 672,000 1.96%
MANAPPURAM 27-Jun-19 138.00 9.65
7.52%
139.30
129.00
135.21 3,258,000
543
184.29% 4,405.14 1,386,000 666,000 92.50%
IDBI 27-Jun-19 38.10 1.65
4.53%
38.35
37.40
37.43 800,000
80
344.44% 299.44 3,280,000 660,000 25.19%
POWERGRID 27-Jun-19 187.50 1.45
0.78%
187.95
185.75
186.92 1,288,000
322
0.63% 2,407.53 2,304,000 660,000 40.15%
ONGC 27-Jun-19 175.60 -0.15
-0.09%
176.50
170.35
173.30 2,722,500
726
30.11% 4,718.09 3,858,750 648,750 20.21%
ADANIENT 27-Jun-19 161.00 -0.80
-0.49%
164.05
152.80
156.64 2,744,000
686
-34.04% 4,298.20 4,168,000 640,000 18.14%
GSFC 27-Jun-19 103.15 4.15
4.19%
103.60
99.20
101.14 1,151,500
245
282.81% 1,164.63 1,113,900 629,800 130.10%
MCDOWELL-N 27-Jun-19 552.00 13.40
2.49%
554.50
538.45
550.61 956,250
765
180.22% 5,265.21 1,183,750 602,500 103.66%
IRB 27-Jun-19 135.65 6.60
5.11%
138.75
128.50
133.51 3,152,000
985
29.43% 4,208.24 1,267,200 540,800 74.45%
PFC 27-Jun-19 116.75 4.25
3.78%
116.80
112.50
115.08 1,853,800
299
1.01% 2,133.35 2,046,000 533,200 35.25%
ENGINERSIN 27-Jun-19 121.50 4.85
4.16%
121.50
117.00
119.87 1,951,600
476
30.05% 2,339.38 1,312,000 516,600 64.95%
SUNTV 30-May-19 533.50 -15.70
-2.86%
560.95
511.80
532.62 17,469,000
17,469
103.48% 93,043.39 5,513,000 514,000 10.28%
EQUITAS 27-Jun-19 138.45 3.00
2.21%
139.30
136.00
137.63 1,092,000
273
11.43% 1,502.92 1,232,000 512,000 71.11%
RPOWER 30-May-19 7.55 -0.10
-1.31%
7.85
7.30
7.50 22,544,000
1,409
-56.86% 1,690.80 81,648,000 512,000 0.63%
CANBK 27-Jun-19 279.10 17.55
6.71%
279.85
263.40
272.91 3,172,000
1,586
43.92% 8,656.71 1,562,000 500,000 47.08%
JETAIRWAYS 27-Jun-19 117.85 4.45
3.92%
121.00
106.95
114.37 1,570,800
714
301.12% 1,796.52 1,401,400 486,200 53.13%
BEL 30-May-19 111.45 9.00
8.78%
111.90
103.45
108.89 38,502,000
6,417
22.60% 41,924.83 22,482,000 468,000 2.13%
BPCL 27-Jun-19 394.50 9.20
2.39%
397.75
386.15
392.52 2,008,800
1,116
-6.14% 7,884.94 1,418,400 457,200 47.57%
GMRINFRA 30-May-19 16.85 1.00
6.31%
16.95
15.85
16.54 54,855,000
1,219
-35.81% 9,073.02 182,520,000 450,000 0.25%
ITC 27-Jun-19 293.30 2.30
0.79%
293.95
290.00
292.27 5,193,600
2,164
-52.95% 15,179.33 47,661,600 448,800 0.95%
TECHM 27-Jun-19 742.65 -7.95
-1.06%
751.85
739.10
743.30 1,244,400
1,037
36.99% 9,249.63 1,240,800 448,800 56.67%
NCC 27-Jun-19 114.95 4.70
4.26%
116.30
110.05
113.74 6,840,000
855
-13.29% 7,779.82 3,920,000 416,000 11.87%
AMBUJACEM 27-Jun-19 233.05 8.40
3.74%
234.15
224.70
230.91 1,037,500
415
99.52% 2,395.69 1,095,000 405,000 58.70%
HINDPETRO 27-Jun-19 295.70 12.45
4.40%
301.05
293.55
296.66 2,257,500
1,075
-8.51% 6,697.10 2,574,600 401,100 18.45%
JINDALSTEL 27-Jun-19 162.70 10.30
6.76%
163.15
151.50
158.47 3,111,750
1,383
-3.08% 4,931.19 2,027,250 391,500 23.93%
CASTROLIND 27-Jun-19 148.65 3.05
2.09%
148.65
145.65
147.21 754,800
222
441.46% 1,111.14 754,800 391,000 107.48%
KTKBANK 27-Jun-19 116.45 4.60
4.11%
117.00
112.00
114.62 1,640,300
349
-4.12% 1,880.11 1,419,400 390,100 37.90%
MRPL 27-Jun-19 62.35 0.40
0.65%
62.60
61.60
62.08 1,974,000
282
227.91% 1,225.46 1,197,000 371,000 44.92%
SUNTV 27-Jun-19 536.05 -16.65
-3.01%
563.85
515.25
534.49 2,126,000
2,126
25.43% 11,363.26 1,722,000 339,000 24.51%
HINDALCO 27-Jun-19 197.25 3.75
1.94%
198.15
191.30
194.91 2,303,000
658
18.99% 4,488.78 3,703,000 329,000 9.75%
HDFC 27-Jun-19 2,141.85 10.75
0.50%
2,162.45
2,114.90
2,135.59 1,108,500
2,217
0.54% 23,673.02 2,271,500 314,500 16.07%
COALINDIA 27-Jun-19 246.50 -0.05
-0.02%
247.85
243.15
245.53 946,000
430
-29.74% 2,322.71 2,083,400 312,400 17.64%
KOTAKBANK 27-Jun-19 1,518.95 13.10
0.87%
1,531.60
1,499.20
1,515.29 897,600
2,244
-31.46% 13,601.24 1,314,000 306,000 30.36%
EXIDEIND 27-Jun-19 222.10 10.30
4.86%
222.80
210.75
218.47 1,010,000
505
70.61% 2,206.55 658,000 296,000 81.77%
BATAINDIA 30-May-19 1,337.65 -26.30
-1.93%
1,371.85
1,328.85
1,342.93 2,435,400
4,428
102.47% 32,705.72 1,942,050 274,450 16.46%
NHPC 30-May-19 23.20 0.35
1.53%
23.30
22.90
23.11 3,483,000
129
55.42% 804.92 14,013,000 270,000 1.96%
DABUR 27-Jun-19 402.85 14.45
3.72%
407.45
391.35
399.27 852,500
682
81.38% 3,403.78 917,500 267,500 41.15%
M&M 27-Jun-19 670.95 26.40
4.10%
672.00
646.60
661.96 1,141,000
1,141
42.45% 7,552.96 1,613,000 267,000 19.84%
ADANIPORTS 27-Jun-19 411.85 0.60
0.15%
417.45
402.70
409.50 2,035,000
814
-39.07% 8,333.33 1,175,000 250,000 27.03%
TATAGLOBAL 27-Jun-19 237.35 7.35
3.20%
238.50
230.00
236.08 1,059,750
471
17.16% 2,501.86 1,426,500 249,750 21.22%
BALKRISIND 27-Jun-19 812.75 33.50
4.30%
814.95
780.05
794.62 756,000
945
282.59% 6,007.33 516,000 246,400 91.39%
GAIL 27-Jun-19 343.80 4.80
1.42%
344.30
337.25
340.94 1,130,808
424
26.95% 3,855.38 1,237,488 226,695 22.43%
BANKNIFTY 30-May-19 31,208.90 731.00
2.40%
31,315.00
30,580.05
30,946.01 4,107,080
205,354
-46.26% 1,270,977.39 1,827,940 224,560 14.01%
TORNTPOWER 27-Jun-19 243.05 2.65
1.10%
243.05
238.80
240.76 408,000
136
106.06% 982.30 510,000 222,000 77.08%
ALBK 27-Jun-19 47.25 1.85
4.07%
47.45
45.35
46.44 2,210,000
170
-12.37% 1,026.32 1,846,000 221,000 13.60%
VGUARD 27-Jun-19 209.90 4.60
2.24%
211.00
205.00
208.41 441,000
147
390.00% 919.09 315,000 216,000 218.18%
ZEEL 27-Jun-19 377.65 13.80
3.79%
384.00
358.85
373.66 2,464,800
1,896
23.84% 9,209.97 2,094,300 210,600 11.18%
INDIANB 27-Jun-19 269.00 13.90
5.45%
269.20
254.45
263.25 672,000
336
46.72% 1,769.04 436,000 208,000 91.23%
RAYMOND 30-May-19 858.00 57.05
7.12%
858.90
805.00
840.28 3,054,400
3,818
108.63% 25,665.51 2,668,800 207,200 8.42%
ENGINERSIN 30-May-19 120.65 4.75
4.10%
120.90
116.20
119.09 6,051,600
1,476
-38.68% 7,206.85 8,368,100 205,000 2.51%
APOLLOTYRE 27-Jun-19 196.05 12.05
6.55%
196.60
184.15
191.19 1,713,000
571
25.77% 3,275.08 1,119,000 204,000 22.30%
INDUSINDBK 27-Jun-19 1,642.00 45.60
2.86%
1,656.95
1,595.90
1,627.25 1,160,700
3,869
-38.04% 18,887.49 3,330,600 199,500 6.37%
HINDZINC 30-May-19 253.20 4.25
1.71%
254.55
245.85
251.01 1,996,800
624
11.03% 5,012.17 4,854,400 188,800 4.05%
BERGEPAINT 30-May-19 313.30 4.40
1.42%
315.25
309.10
311.63 1,390,400
632
46.98% 4,332.90 1,669,800 187,000 12.61%
BALKRISIND 30-May-19 809.00 32.20
4.15%
811.40
776.80
793.08 1,968,800
2,461
127.87% 15,614.16 2,076,800 186,400 9.86%
LT 27-Jun-19 1,548.15 59.10
3.97%
1,558.80
1,501.90
1,534.14 1,260,000
3,360
-9.53% 19,330.16 1,705,125 186,375 12.27%
DCBBANK 27-Jun-19 231.90 4.65
2.05%
233.85
226.70
230.00 1,273,500
283
119.38% 2,929.05 616,500 184,500 42.71%
RAYMOND 27-Jun-19 864.00 57.80
7.17%
864.00
813.00
848.78 636,000
795
493.28% 5,398.24 325,600 183,200 128.65%
ALBK 30-May-19 47.55 1.95
4.28%
47.75
45.55
46.80 10,712,000
824
-44.32% 5,013.22 15,938,000 182,000 1.16%
CANFINHOME 30-May-19 359.40 17.60
5.15%
361.10
344.90
356.15 1,859,400
1,033
-9.78% 6,622.25 3,645,000 181,800 5.25%
RBLBANK 27-Jun-19 669.95 -4.10
-0.61%
680.40
660.00
666.77 728,400
607
42.82% 4,856.75 685,200 180,000 35.63%
CONCOR 27-Jun-19 508.65 14.00
2.83%
513.75
491.45
505.71 425,136
272
700.00% 2,149.96 232,887 179,745 338.24%
TITAN 27-Jun-19 1,234.00 1.55
0.13%
1,240.00
1,205.35
1,224.40 732,000
976
6.32% 8,962.61 951,000 179,250 23.23%
MUTHOOTFIN 27-Jun-19 646.00 22.35
3.58%
650.35
623.80
635.50 675,000
450
206.12% 4,289.63 310,500 178,500 135.23%
HINDUNILVR 27-Jun-19 1,754.45 -0.90
-0.05%
1,759.50
1,731.00
1,746.69 502,800
1,676
15.75% 8,782.36 753,600 171,900 29.55%
JINDALSTEL 30-May-19 162.10 10.45
6.89%
162.45
150.50
157.54 22,106,250
9,825
9.81% 34,826.19 23,078,250 171,000 0.75%
ACC 30-May-19 1,712.00 68.00
4.14%
1,715.00
1,644.05
1,689.98 2,046,800
5,117
31.37% 34,590.51 2,573,200 166,800 6.93%
KAJARIACER 27-Jun-19 609.55 -9.80
-1.58%
620.00
601.10
606.13 431,600
332
550.98% 2,616.06 280,800 166,400 145.45%
JUBLFOOD 27-Jun-19 1,328.05 26.40
2.03%
1,338.00
1,266.50
1,298.90 723,000
1,446
347.68% 9,391.05 330,000 166,000 101.22%
TATAELXSI 27-Jun-19 872.55 18.30
2.14%
872.95
845.05
859.38 430,800
1,077
234.47% 3,702.21 413,600 163,200 65.18%
CIPLA 27-Jun-19 575.00 6.60
1.16%
577.50
564.00
572.21 534,000
534
-40.34% 3,055.60 832,000 158,000 23.44%
HCLTECH 27-Jun-19 1,074.40 -0.20
-0.02%
1,077.55
1,061.95
1,068.45 548,800
784
81.48% 5,863.65 610,400 156,800 34.57%
MUTHOOTFIN 30-May-19 644.80 21.50
3.45%
648.85
621.60
635.64 3,399,000
2,266
38.51% 21,605.40 3,186,000 154,500 5.10%
TCS 27-Jun-19 2,052.00 -3.45
-0.17%
2,064.95
2,030.90
2,049.20 601,250
2,405
-39.78% 12,320.82 6,787,250 151,750 2.29%
CENTURYTEX 27-Jun-19 1,042.00 44.75
4.49%
1,044.25
998.85
1,024.02 373,200
622
236.22% 3,821.64 252,000 147,000 140.00%
ARVIND 27-Jun-19 78.80 3.15
4.16%
79.25
75.05
77.27 804,000
402
28.43% 621.25 824,000 140,000 20.47%
IDEA 25-Jul-19 13.10 -0.10
-0.76%
13.35
12.80
13.10 196,000
7
-46.15% 25.68 3,192,000 140,000 4.59%
LT 30-May-19 1,540.10 60.00
4.05%
1,551.00
1,492.45
1,525.57 5,529,000
14,744
-46.81% 84,348.77 9,580,500 133,125 1.41%
TVSMOTOR 27-Jun-19 489.05 9.25
1.93%
493.90
480.50
485.94 480,000
480
24.35% 2,332.51 675,000 133,000 24.54%
ACC 27-Jun-19 1,718.95 67.10
4.06%
1,719.40
1,651.00
1,693.56 448,800
1,122
282.94% 7,600.70 218,000 132,400 154.67%
GLENMARK 27-Jun-19 565.45 -1.90
-0.33%
566.50
560.00
563.86 382,000
382
101.05% 2,153.95 392,000 132,000 50.77%
CONCOR 30-May-19 506.00 13.20
2.68%
511.00
489.15
501.22 1,417,641
907
26.50% 7,105.50 2,063,160 128,166 6.62%
INFRATEL 27-Jun-19 280.55 5.20
1.89%
282.50
272.45
279.30 392,000
196
5.95% 1,094.86 676,000 126,000 22.91%
CESC 30-May-19 748.00 20.70
2.85%
748.40
730.55
741.41 873,400
1,588
32.89% 6,475.47 1,254,550 124,850 11.05%
M&MFIN 27-Jun-19 412.15 7.80
1.93%
416.60
405.75
412.16 515,000
412
-11.97% 2,122.62 506,250 121,250 31.49%
GODFRYPHLP 27-Jun-19 1,043.95 40.15
4.00%
1,043.95
987.00
1,022.74 186,900
267
968.00% 1,911.50 135,100 121,100 865.00%
ASHOKLEY 25-Jul-19 93.25 4.75
5.37%
94.00
88.60
91.90 870,000
145
126.56% 799.53 1,134,000 120,000 11.83%
DIVISLAB 30-May-19 1,772.00 31.90
1.83%
1,773.00
1,739.60
1,757.60 1,270,800
3,177
2.32% 22,335.58 2,825,600 120,000 4.44%
UBL 27-Jun-19 1,428.75 31.10
2.23%
1,435.00
1,400.00
1,426.93 299,600
428
32.10% 4,275.08 329,000 118,300 56.15%
GODREJCP 27-Jun-19 666.60 3.70
0.56%
669.00
656.20
661.59 238,800
398
-17.43% 1,579.88 589,200 117,000 24.78%
BAJFINANCE 27-Jun-19 3,496.20 84.00
2.46%
3,505.00
3,424.50
3,464.67 591,750
2,367
-23.17% 20,502.18 711,250 116,500 19.59%
MARICO 27-Jun-19 365.00 0.85
0.23%
368.80
362.00
364.14 408,200
157
130.88% 1,486.42 1,339,000 109,200 8.88%
PIDILITIND 27-Jun-19 1,232.90 28.00
2.32%
1,246.80
1,195.00
1,226.32 341,500
683
189.41% 4,187.88 345,500 109,000 46.09%
OIL 27-Jun-19 185.65 0.10
0.05%
186.20
183.40
184.56 305,910
90
76.47% 564.59 424,875 108,768 34.41%
BEML 30-May-19 980.00 39.75
4.23%
987.00
946.55
970.90 2,895,900
4,137
-11.64% 28,116.29 1,188,600 107,100 9.90%
DIVISLAB 27-Jun-19 1,779.00 29.55
1.69%
1,780.00
1,749.00
1,768.91 288,400
721
108.38% 5,101.54 183,200 106,000 137.31%
ICICIPRULI 27-Jun-19 373.45 17.35
4.87%
375.50
361.00
369.93 607,500
405
108.76% 2,247.32 444,000 102,000 29.82%
PETRONET 27-Jun-19 244.75 4.25
1.77%
246.40
243.10
244.98 525,000
175
16.67% 1,286.15 489,000 102,000 26.36%
SBIN 25-Jul-19 359.10 12.80
3.70%
359.80
347.85
353.79 273,000
91
-57.67% 965.85 441,000 102,000 30.09%
ESCORTS 27-Jun-19 642.00 33.30
5.47%
642.70
616.95
632.20 1,254,000
1,140
17.04% 7,927.79 862,400 100,100 13.13%
HINDALCO 30-May-19 196.25 3.80
1.97%
196.90
190.25
193.66 16,901,500
4,829
9.15% 32,731.44 32,690,000 98,000 0.30%
DRREDDY 27-Jun-19 2,685.80 24.40
0.92%
2,697.00
2,645.00
2,677.85 222,000
888
2.19% 5,944.83 748,500 97,750 15.02%
IDFCFIRSTB 25-Jul-19 45.45 2.10
4.84%
45.60
42.90
44.59 252,000
21
110.00% 112.37 2,136,000 96,000 4.71%
CEATLTD 30-May-19 1,053.30 66.00
6.68%
1,055.95
984.65
1,020.97 1,207,200
3,018
45.94% 12,325.15 742,400 94,400 14.57%
KAJARIACER 30-May-19 606.50 -11.35
-1.84%
620.20
597.85
604.00 1,150,500
885
73.87% 6,949.02 1,488,500 93,600 6.71%
CUMMINSIND 27-Jun-19 760.70 36.60
5.05%
762.80
725.50
742.30 280,700
401
526.56% 2,083.64 132,300 91,700 225.86%
BATAINDIA 27-Jun-19 1,339.95 -23.55
-1.73%
1,373.00
1,327.95
1,342.61 539,550
981
347.95% 7,244.05 212,850 86,900 69.00%
KOTAKBANK 30-May-19 1,510.95 14.60
0.98%
1,524.40
1,490.60
1,507.64 5,008,400
12,521
-48.66% 75,508.64 10,670,400 86,800 0.82%
MCX 30-May-19 847.50 33.30
4.09%
855.40
814.20
841.64 737,800
1,054
34.61% 6,209.62 1,892,800 85,400 4.73%
INDIGO 27-Jun-19 1,625.00 69.35
4.46%
1,636.75
1,576.15
1,605.83 573,000
955
189.39% 9,201.41 325,200 85,200 35.50%
UJJIVAN 27-Jun-19 348.15 14.55
4.36%
350.00
337.00
344.30 396,800
248
-26.41% 1,366.18 360,000 81,600 29.31%
NHPC 27-Jun-19 23.45 0.50
2.18%
23.45
23.05
23.21 837,000
31
14.81% 194.27 1,566,000 81,000 5.45%
UPL 27-Jun-19 1,024.40 12.05
1.19%
1,025.00
1,011.55
1,019.28 301,800
503
-15.75% 3,076.19 966,000 80,400 9.08%
AJANTPHARM 27-Jun-19 1,046.30 31.85
3.14%
1,051.95
1,015.05
1,028.17 120,000
240
900.00% 1,233.80 98,000 79,000 415.79%
PEL 27-Jun-19 2,210.00 25.90
1.19%
2,229.95
2,163.50
2,208.26 185,730
615
-32.64% 4,101.40 486,824 78,822 19.32%
VOLTAS 27-Jun-19 586.00 9.15
1.59%
586.60
573.00
579.79 555,000
555
129.34% 3,217.83 331,000 76,000 29.80%
BAJAJ-AUTO 27-Jun-19 3,097.40 35.05
1.14%
3,112.55
3,017.65
3,071.90 233,250
933
9.12% 7,165.21 524,750 74,750 16.61%
APOLLOHOSP 27-Jun-19 1,182.65 28.20
2.44%
1,189.95
1,156.00
1,175.73 140,000
280
152.25% 1,646.02 144,500 72,000 99.31%
INFIBEAM 27-Jun-19 46.20 1.10
2.44%
46.80
45.30
46.39 308,000
77
-32.46% 142.88 760,000 72,000 10.47%
MFSL 30-May-19 430.25 14.90
3.59%
438.00
416.00
429.13 1,132,800
944
21.18% 4,861.18 1,927,200 72,000 3.88%
LUPIN 27-Jun-19 767.65 11.25
1.49%
772.10
759.65
767.50 309,400
442
-25.46% 2,374.65 688,100 71,400 11.58%
ASIANPAINT 27-Jun-19 1,392.50 21.35
1.56%
1,399.90
1,381.80
1,391.37 301,200
502
18.12% 4,190.81 721,800 70,200 10.77%
EXIDEIND 30-May-19 221.00 10.45
4.96%
221.60
209.40
217.29 4,954,000
2,477
88.94% 10,764.55 8,522,000 70,000 0.83%
MFSL 27-Jun-19 430.30 13.05
3.13%
439.40
416.55
427.71 200,400
167
183.05% 857.13 112,800 68,400 154.05%
RAMCOCEM 27-Jun-19 824.75 27.60
3.46%
828.10
797.55
813.73 221,600
277
57.39% 1,803.23 119,200 68,000 132.81%
SRTRANSFIN 27-Jun-19 1,112.65 44.05
4.12%
1,112.65
1,042.55
1,073.78 465,600
776
35.66% 4,999.52 472,800 67,200 16.57%
BEL 25-Jul-19 111.25 8.15
7.90%
111.55
108.40
110.33 150,000
25
150.00% 165.50 132,000 66,000 100.00%
BERGEPAINT 27-Jun-19 314.65 4.50
1.45%
315.40
310.75
313.12 184,800
84
663.64% 578.65 125,400 66,000 111.11%
YESBANK 25-Jul-19 141.20 1.15
0.82%
142.80
139.65
141.28 250,800
114
-58.24% 354.33 1,848,000 66,000 3.70%
TCS 30-May-19 2,055.90 -4.55
-0.22%
2,074.00
2,035.00
2,053.24 2,069,250
8,277
-48.62% 42,486.67 6,569,250 65,250 1.00%
BEML 27-Jun-19 985.00 39.60
4.19%
992.90
952.00
976.63 353,500
505
15.30% 3,452.39 159,600 63,000 65.22%
ULTRACEMCO 27-Jun-19 4,830.35 120.05
2.55%
4,847.50
4,700.00
4,787.18 217,400
1,087
32.89% 10,407.33 180,000 61,800 52.28%
TATACOMM 27-Jun-19 554.65 19.90
3.72%
555.75
535.00
545.76 174,000
174
200.00% 949.62 114,000 58,000 103.57%
CANFINHOME 27-Jun-19 362.20 18.25
5.31%
362.25
347.95
357.56 230,400
128
10.34% 823.82 214,200 57,600 36.78%
JUSTDIAL 27-Jun-19 670.05 -30.80
-4.39%
690.35
661.60
672.93 1,069,600
764
56.88% 7,197.66 631,400 57,400 10.00%
NIITTECH 30-May-19 1,273.00 -7.70
-0.60%
1,281.60
1,266.15
1,271.63 473,250
631
5.17% 6,017.99 1,398,750 54,750 4.07%
CHOLAFIN 27-Jun-19 1,504.75 93.50
6.63%
1,504.80
1,431.70
1,463.17 148,000
296
196.00% 2,165.49 163,500 54,500 50.00%
INDIANB 30-May-19 267.30 13.30
5.24%
268.50
253.35
262.04 3,404,000
1,702
-53.59% 8,919.84 3,738,000 54,000 1.47%
CUMMINSIND 30-May-19 756.80 37.10
5.15%
758.00
720.15
739.54 1,370,600
1,958
126.62% 10,136.14 1,039,500 51,800 5.24%
SRF 30-May-19 2,887.05 -19.90
-0.68%
2,930.90
2,862.30
2,890.64 700,000
2,800
-17.91% 20,234.48 793,750 50,000 6.72%
BSOFT 27-Jun-19 90.10 2.95
3.38%
90.30
87.40
89.05 137,250
61
22.00% 122.22 175,500 49,500 39.29%
NIITTECH 27-Jun-19 1,269.90 -4.30
-0.34%
1,276.85
1,259.90
1,267.87 93,000
124
51.22% 1,179.12 248,250 49,500 24.91%
SIEMENS 30-May-19 1,223.65 39.10
3.30%
1,232.80
1,190.00
1,217.78 635,800
1,156
-29.34% 7,742.65 1,159,950 49,500 4.46%
BANKNIFTY 27-Jun-19 31,293.85 723.00
2.36%
31,374.75
30,661.05
31,006.16 279,760
13,988
-38.48% 86,742.83 209,360 49,240 30.75%
ORIENTBANK 27-Jun-19 102.95 5.95
6.13%
103.00
97.35
100.70 1,890,000
270
8.00% 1,903.23 987,000 49,000 5.22%
WOCKPHARMA 27-Jun-19 412.00 16.05
4.05%
414.15
393.15
404.99 165,600
184
42.64% 670.66 150,300 48,600 47.79%
IGL 30-May-19 313.70 6.30
2.05%
316.95
307.15
313.28 2,073,500
754
8.65% 6,495.86 2,169,750 46,750 2.20%
MCX 27-Jun-19 854.95 34.55
4.21%
859.75
823.00
848.56 171,500
245
99.19% 1,455.28 110,600 46,200 71.74%
CEATLTD 27-Jun-19 1,053.00 67.85
6.89%
1,057.95
988.00
1,024.14 217,200
543
219.41% 2,224.43 168,000 45,600 37.25%
ICICIBANK 25-Jul-19 434.00 19.85
4.79%
434.00
416.00
427.83 152,625
111
-3.48% 652.98 107,250 45,375 73.33%
GMRINFRA 25-Jul-19 16.70 0.55
3.41%
16.70
16.70
16.70 45,000
1
- 7.52 270,000 45,000 20.00%
CHENNPETRO 27-Jun-19 219.90 9.05
4.29%
221.05
210.50
215.88 246,600
137
211.36% 532.36 136,800 45,000 49.02%
HINDZINC 27-Jun-19 254.65 4.50
1.80%
255.85
247.90
252.04 236,800
74
131.25% 596.83 268,800 44,800 20.00%
LICHSGFIN 27-Jun-19 544.00 9.35
1.75%
544.80
532.00
539.99 332,200
302
-42.03% 1,793.85 335,500 41,800 14.23%
TATAELXSI 25-Jul-19 866.75 18.50
2.18%
866.75
843.95
855.47 97,200
162
194.55% 831.52 87,000 41,400 90.79%
M&M 25-Jul-19 667.40 26.10
4.07%
667.50
644.35
662.97 73,000
73
231.82% 483.97 111,000 41,000 58.57%
GODREJIND 27-Jun-19 497.95 14.90
3.08%
497.95
483.00
489.69 79,500
53
341.67% 389.30 121,500 40,500 50.00%
HAVELLS 27-Jun-19 749.05 -4.40
-0.58%
756.85
742.75
749.65 240,000
240
-22.08% 1,799.16 211,000 40,000 23.39%
REPCOHOME 27-Jun-19 423.00 2.00
0.48%
426.40
420.00
424.19 110,000
100
455.56% 466.61 93,500 39,600 73.47%
JETAIRWAYS 30-May-19 137.10 5.10
3.86%
140.50
123.15
132.26 5,150,200
2,341
36.74% 6,811.65 3,465,000 35,200 1.03%
STAR 27-Jun-19 425.45 6.70
1.60%
427.00
414.90
421.78 196,900
179
-38.06% 830.48 311,300 35,200 12.75%
TORNTPHARM 27-Jun-19 1,541.45 -21.35
-1.37%
1,566.40
1,520.50
1,540.63 118,500
237
338.89% 1,825.65 97,000 34,500 55.20%
IGL 27-Jun-19 314.50 6.30
2.04%
316.10
309.40
313.74 316,250
115
130.00% 992.20 211,750 33,000 18.46%
BRITANNIA 27-Jun-19 2,875.45 11.25
0.39%
2,892.00
2,837.60
2,865.38 83,400
417
39.93% 2,389.73 138,600 32,400 30.51%
NCC 25-Jul-19 115.05 4.30
3.88%
116.00
112.30
114.35 48,000
6
100.00% 54.89 72,000 32,000 80.00%
HEXAWARE 27-Jun-19 351.05 -4.20
-1.18%
357.65
349.50
351.52 150,000
100
185.71% 527.28 207,000 30,000 16.95%
TORNTPHARM 30-May-19 1,535.50 -20.85
-1.34%
1,563.45
1,512.95
1,535.79 446,500
893
23.00% 6,857.30 584,000 29,500 5.32%
TATACHEM 30-May-19 629.00 9.95
1.61%
631.80
621.15
628.37 1,066,500
1,422
-13.50% 6,701.57 3,549,000 29,250 0.83%
MGL 27-Jun-19 884.50 3.00
0.34%
897.95
873.00
880.57 83,400
139
152.73% 734.40 72,000 28,800 66.67%
TECHM 25-Jul-19 733.10 -8.95
-1.21%
738.10
731.70
734.48 52,800
44
300.00% 387.81 68,400 28,800 72.73%
KSCL 27-Jun-19 487.75 20.15
4.31%
489.00
472.35
482.28 85,500
57
137.50% 412.35 55,500 28,500 105.56%
BIOCON 27-Jun-19 538.80 22.95
4.45%
539.50
518.85
532.94 881,100
979
13.84% 4,695.73 1,473,300 27,900 1.93%
ADANIPORTS 25-Jul-19 414.25 2.05
0.50%
415.00
405.40
410.65 30,000
12
33.33% 123.20 40,000 27,500 220.00%
HINDPETRO 30-May-19 303.30 12.35
4.24%
308.95
299.00
304.45 17,440,500
8,305
5.72% 53,097.60 15,386,700 27,300 0.18%
CASTROLIND 30-May-19 147.50 2.45
1.69%
147.90
144.90
146.65 1,434,800
422
-19.92% 2,104.13 6,092,800 27,200 0.45%
PVR 27-Jun-19 1,723.95 -51.60
-2.91%
1,775.00
1,710.00
1,725.15 103,200
258
309.52% 1,780.35 56,400 27,200 93.15%
SIEMENS 27-Jun-19 1,227.00 33.50
2.81%
1,236.45
1,200.70
1,223.62 124,850
227
53.38% 1,527.69 84,150 26,950 47.12%
WIPRO 25-Jul-19 279.95 -1.05
-0.37%
279.95
278.00
279.00 67,200
21
75.00% 187.49 156,800 25,600 19.51%
BAJAJFINSV 27-Jun-19 8,240.00 149.20
1.84%
8,259.75
8,080.00
8,158.90 86,500
692
8.98% 7,057.45 129,000 24,125 23.00%
AMARAJABAT 27-Jun-19 645.15 18.00
2.87%
646.90
614.25
630.13 186,900
267
71.15% 1,177.71 174,300 23,800 15.81%
MINDTREE 27-Jun-19 982.00 2.65
0.27%
986.15
976.55
980.70 52,200
87
128.95% 511.93 59,400 22,800 62.30%
JSWSTEEL 25-Jul-19 283.50 5.65
2.03%
291.05
276.50
282.10 52,000
26
271.43% 146.69 52,000 22,000 73.33%
NATIONALUM 25-Jul-19 49.95 0.25
0.50%
50.00
49.15
49.68 50,000
5
25.00% 24.84 120,000 20,000 20.00%
MARUTI 27-Jun-19 7,157.05 174.10
2.49%
7,184.30
6,943.00
7,066.49 151,800
2,024
-8.13% 10,726.93 332,925 19,500 6.22%
ASIANPAINT 30-May-19 1,389.25 18.10
1.32%
1,399.05
1,378.35
1,389.84 1,475,400
2,459
14.91% 20,505.70 5,085,000 19,200 0.38%
UJJIVAN 30-May-19 347.80 13.95
4.18%
350.00
336.20
343.66 2,334,400
1,459
-63.03% 8,022.40 2,454,400 19,200 0.79%
COLPAL 27-Jun-19 1,161.15 4.40
0.38%
1,166.15
1,154.65
1,159.30 39,200
56
-23.29% 454.45 102,900 18,900 22.50%
APOLLOTYRE 25-Jul-19 194.30 11.45
6.26%
194.30
183.90
189.55 57,000
19
280.00% 108.04 144,000 18,000 14.29%
RAMCOCEM 30-May-19 819.85 26.95
3.40%
824.40
790.10
810.39 790,400
988
-50.00% 6,405.32 1,040,800 17,600 1.72%
TECHM 30-May-19 738.30 -7.40
-0.99%
750.50
734.50
738.92 3,692,400
3,077
-22.73% 27,283.88 10,143,600 16,800 0.17%
RBLBANK 30-May-19 669.05 -3.95
-0.59%
679.60
658.30
665.77 3,657,600
3,048
-19.85% 24,351.20 4,892,400 15,600 0.32%
BHEL 25-Jul-19 70.10 2.60
3.85%
70.20
68.20
69.28 135,000
18
28.57% 93.53 187,500 15,000 8.70%
TORNTPOWER 30-May-19 243.15 0.65
0.27%
244.30
240.00
242.61 957,000
319
-53.70% 2,321.78 2,286,000 15,000 0.66%
UNIONBANK 25-Jul-19 75.45 3.85
5.38%
75.45
71.60
73.13 56,000
8
60.00% 40.95 147,000 14,000 10.53%
L&TFH 25-Jul-19 129.50 4.50
3.60%
130.60
127.50
128.93 58,500
13
0.00% 75.42 283,500 13,500 5.00%
RELIANCE 25-Jul-19 1,349.10 -0.30
-0.02%
1,365.00
1,328.25
1,346.43 49,000
98
-41.32% 659.75 2,727,000 13,000 0.48%
WOCKPHARMA 30-May-19 409.35 16.15
4.11%
410.75
390.75
403.11 873,000
970
-11.17% 3,519.15 2,825,100 12,600 0.45%
HEROMOTOCO 27-Jun-19 2,856.95 97.05
3.52%
2,860.00
2,768.80
2,821.37 170,000
850
-29.28% 4,796.33 176,400 12,400 7.56%
NIFTY 30-May-19 11,866.00 173.60
1.48%
11,890.00
11,678.10
11,787.62 13,574,850
180,998
-49.51% 1,600,151.73 17,352,150 12,225 0.07%
LT 25-Jul-19 1,544.15 61.95
4.18%
1,548.00
1,503.00
1,529.53 25,125
67
6.35% 384.29 38,250 12,000 45.71%
RECLTD 25-Jul-19 146.70 -2.30
-1.54%
146.70
144.40
145.55 12,000
2
100.00% 17.47 54,000 12,000 28.57%
SAIL 25-Jul-19 52.50 2.70
5.42%
52.50
50.00
51.00 204,000
17
6.25% 104.04 312,000 12,000 4.00%
BPCL 25-Jul-19 395.20 11.90
3.10%
395.50
387.50
393.04 14,400
8
-75.76% 56.60 73,800 10,800 17.14%
HCLTECH 25-Jul-19 1,078.40 -6.80
-0.63%
1,087.45
1,071.00
1,078.52 19,600
28
- 211.39 16,100 9,800 155.56%
APOLLOTYRE 30-May-19 195.00 12.05
6.59%
195.50
183.50
190.23 8,079,000
2,693
35.12% 15,368.68 8,838,000 9,000 0.10%
RELCAPITAL 25-Jul-19 132.00 7.25
5.81%
133.30
132.00
132.86 9,000
3
- 11.96 48,000 9,000 23.08%
SUNTV 25-Jul-19 540.60 -39.40
-6.79%
550.00
521.85
535.60 33,000
33
3,200.00% 176.75 14,000 9,000 180.00%
TATACHEM 27-Jun-19 632.40 10.20
1.64%
635.00
625.00
631.66 167,250
223
5.19% 1,056.45 283,500 9,000 3.28%
GODREJCP 30-May-19 663.25 4.10
0.62%
664.90
651.45
658.11 750,000
1,250
-46.76% 4,935.83 5,287,200 8,400 0.16%
SRF 27-Jun-19 2,884.15 -7.00
-0.24%
2,919.00
2,852.25
2,878.74 110,750
443
22.71% 3,188.20 113,250 8,250 7.86%
TATACHEM 25-Jul-19 626.00 7.00
1.13%
626.10
620.70
625.14 11,700
13
1,200.00% 73.14 47,700 8,100 20.45%
GAIL 25-Jul-19 344.00 4.00
1.18%
344.00
339.00
341.35 10,668
4
-20.00% 36.42 18,669 8,001 75.00%
EQUITAS 25-Jul-19 136.90 -0.50
-0.36%
136.90
136.85
136.87 8,000
2
-50.00% 10.95 32,000 8,000 33.33%
BHARTIARTL 25-Jul-19 354.00 17.05
5.06%
354.00
346.80
347.46 14,808
8
-38.46% 51.45 46,275 7,404 19.05%
OFSS 27-Jun-19 3,455.85 23.50
0.68%
3,456.70
3,425.05
3,438.45 9,900
66
175.00% 340.41 12,600 7,350 140.00%
NESTLEIND 27-Jun-19 10,808.00 -91.00
-0.83%
10,856.75
10,688.80
10,738.84 10,100
202
51.88% 1,084.62 13,500 7,250 116.00%
INFY 25-Jul-19 706.80 5.70
0.81%
708.00
701.00
704.71 21,600
18
-48.57% 152.22 98,400 7,200 7.89%
AXISBANK 25-Jul-19 800.45 12.65
1.61%
803.00
790.55
796.83 15,600
13
-38.10% 124.31 40,800 7,200 21.43%
HINDPETRO 25-Jul-19 299.00 4.50
1.53%
299.00
297.00
296.66 6,300
3
0.00% 18.69 33,600 6,300 23.08%
BANKINDIA 25-Jul-19 98.50 7.85
8.66%
98.50
92.00
95.31 84,000
14
100.00% 80.06 204,000 6,000 3.03%
NMDC 25-Jul-19 98.60 1.10
1.13%
98.60
96.50
97.53 18,000
3
-25.00% 17.56 96,000 6,000 6.67%
TATAMOTORS 25-Jul-19 185.20 7.70
4.34%
185.40
177.90
182.38 132,000
44
22.22% 240.74 360,000 6,000 1.69%
TATAMTRDVR 25-Jul-19 87.00 0.50
0.58%
87.00
87.00
87.00 6,000
1
0.00% 5.22 84,000 6,000 7.69%
HDFCBANK 25-Jul-19 2,376.85 28.70
1.22%
2,396.20
2,360.00
2,369.02 10,500
42
-44.00% 248.75 33,750 5,250 18.42%
ITC 25-Jul-19 294.50 1.25
0.43%
295.15
292.00
293.86 69,600
29
-30.95% 204.53 163,200 4,800 3.03%
NTPC 25-Jul-19 131.35 -0.40
-0.30%
131.35
131.35
131.35 4,800
1
-50.00% 6.30 43,200 4,800 12.50%
RBLBANK 25-Jul-19 669.45 -1.55
-0.23%
682.35
666.60
671.25 4,800
4
- 32.22 10,800 4,800 80.00%
REPCOHOME 30-May-19 422.00 3.20
0.76%
426.50
415.80
421.92 405,900
369
-29.04% 1,712.57 377,300 4,400 1.18%
NIFTY 25-Jul-19 11,933.40 165.20
1.40%
11,960.00
11,760.25
11,872.37 109,650
1,462
-50.89% 13,018.05 198,300 4,350 2.24%
RELINFRA 25-Jul-19 111.90 4.90
4.58%
115.30
111.90
113.60 8,000
2
- 9.09 36,000 4,000 12.50%
CANBK 25-Jul-19 279.90 14.90
5.62%
279.90
266.00
271.70 20,000
10
42.86% 54.34 32,000 4,000 14.29%
DHFL 25-Jul-19 120.70 5.25
4.55%
121.10
117.20
120.20 24,000
6
20.00% 28.85 140,000 4,000 2.94%
POWERGRID 25-Jul-19 187.40 -6.40
-3.30%
187.40
187.40
187.40 4,000
1
- 7.50 12,000 4,000 50.00%
ONGC 25-Jul-19 176.35 -3.65
-2.03%
176.35
172.00
174.17 7,500
2
100.00% 13.06 33,750 3,750 12.50%
TITAN 25-Jul-19 1,235.00 -6.00
-0.48%
1,242.45
1,213.10
1,225.50 23,250
31
106.67% 284.93 48,750 3,750 8.33%
CASTROLIND 25-Jul-19 147.45 0.80
0.55%
147.45
147.45
147.45 3,400
1
-87.50% 5.01 51,000 3,400 7.14%
MOTHERSUMI 25-Jul-19 123.30 7.40
6.38%
123.30
117.10
119.46 16,500
5
-58.33% 19.71 132,000 3,300 2.56%
JINDALSTEL 25-Jul-19 153.00 -1.70
-1.10%
154.00
153.00
153.50 12,800
4
33.33% 19.65 32,000 3,200 11.11%
TCS 25-Jul-19 2,061.15 -1.55
-0.08%
2,073.40
2,040.60
2,058.52 6,000
24
-36.84% 123.51 24,500 3,000 13.95%
PAGEIND 30-May-19 21,950.00 170.90
0.78%
22,536.30
21,740.00
22,062.75 121,700
4,868
54.98% 26,850.37 144,250 2,950 2.09%
TATAGLOBAL 25-Jul-19 238.35 9.85
4.31%
238.35
238.35
238.35 2,700
1
- 6.44 10,800 2,700 33.33%
SUNPHARMA 25-Jul-19 422.70 3.50
0.83%
423.00
420.50
421.82 7,700
7
-53.33% 32.48 60,500 2,200 3.77%
LUPIN 25-Jul-19 775.00 16.00
2.11%
775.00
765.00
768.70 4,200
6
-33.33% 32.29 39,200 2,100 5.66%
SHREECEM 30-May-19 21,070.05 254.30
1.22%
21,094.95
20,808.90
20,967.67 37,800
756
-52.57% 7,925.78 107,600 2,100 1.99%
JUBLFOOD 25-Jul-19 1,295.00 40.00
3.19%
1,298.80
1,270.65
1,284.62 2,500
5
- 32.12 11,000 2,000 22.22%
PAGEIND 27-Jun-19 22,080.00 166.90
0.76%
22,567.15
21,850.00
22,197.96 5,600
224
7.18% 1,243.09 6,625 1,925 40.96%
BIOCON 25-Jul-19 542.50 23.50
4.53%
542.75
530.45
537.81 18,000
20
66.67% 96.81 217,800 1,800 0.83%
CADILAHC 25-Jul-19 254.45 -1.40
-0.55%
258.25
254.45
256.40 4,800
3
200.00% 12.31 25,600 1,600 6.67%
CONCOR 25-Jul-19 496.25 26.25
5.59%
496.25
496.25
496.25 1,563
1
- 7.76 4,689 1,563 50.00%
MUTHOOTFIN 25-Jul-19 640.00 34.20
5.65%
640.00
640.00
640.00 1,500
1
- 9.60 3,000 1,500 100.00%
NIFTYIT 27-Jun-19 15,589.00 -13.00
-0.08%
15,596.00
15,470.00
15,543.04 2,050
27
-31.67% 318.63 6,500 1,500 30.00%
MRF 27-Jun-19 57,625.00 2,382.10
4.31%
57,800.00
55,405.45
56,745.73 4,080
408
115.87% 2,315.23 4,530 1,420 45.66%
MARUTI 25-Jul-19 7,194.05 133.05
1.88%
7,210.00
6,992.00
7,133.53 2,625
35
250.00% 187.26 6,600 1,275 23.94%
DABUR 25-Jul-19 404.00 11.75
3.00%
404.00
393.90
400.07 5,000
4
100.00% 20.00 13,750 1,250 10.00%
MCDOWELL-N 25-Jul-19 553.10 14.05
2.61%
553.10
552.00
552.55 2,500
2
100.00% 13.81 3,750 1,250 50.00%
M&MFIN 25-Jul-19 412.95 10.95
2.72%
413.00
412.95
412.97 2,500
2
-33.33% 10.32 13,750 1,250 10.00%
EICHERMOT 27-Jun-19 21,100.00 575.55
2.80%
21,190.05
20,500.00
20,946.57 14,375
575
-7.70% 3,011.07 40,925 1,225 3.09%
INDIGO 25-Jul-19 1,605.00 60.00
3.88%
1,615.00
1,605.00
1,610.76 1,800
3
200.00% 28.99 5,400 1,200 28.57%
KOTAKBANK 25-Jul-19 1,528.05 20.35
1.35%
1,530.00
1,507.70
1,518.93 1,600
4
-80.00% 24.30 10,000 1,200 13.64%
BANKNIFTY 25-Jul-19 31,374.70 760.65
2.48%
31,457.75
30,746.90
31,107.27 11,040
552
-42.56% 3,434.24 12,300 1,100 9.82%
ESCORTS 25-Jul-19 645.00 33.00
5.39%
645.00
630.00
637.50 2,200
2
- 14.03 4,400 1,100 33.33%
TVSMOTOR 25-Jul-19 488.75 1.65
0.34%
488.75
482.75
485.75 2,200
2
100.00% 10.69 4,400 1,100 33.33%
BAJFINANCE 25-Jul-19 3,515.70 60.70
1.76%
3,515.75
3,442.10
3,492.89 5,000
20
42.86% 174.64 14,000 1,000 7.69%
GLENMARK 25-Jul-19 569.30 -16.55
-2.82%
569.30
569.30
569.30 1,000
1
- 5.69 6,000 1,000 20.00%
VOLTAS 25-Jul-19 574.40 -2.10
-0.36%
574.40
574.10
574.08 5,000
5
400.00% 28.70 60,000 1,000 1.69%
IBULHSGFIN 25-Jul-19 805.65 14.10
1.78%
805.65
788.00
796.93 2,400
3
-72.73% 19.13 25,600 800 3.23%
INDUSINDBK 25-Jul-19 1,645.55 53.30
3.35%
1,648.90
1,597.95
1,622.39 6,400
16
-69.81% 103.83 30,400 800 2.70%
GRASIM 25-Jul-19 920.15 100.15
12.21%
920.15
920.15
920.15 750
1
- 6.90 5,250 750 16.67%
BOSCHLTD 27-Jun-19 17,165.00 265.00
1.57%
17,167.95
16,924.20
17,047.50 3,270
109
127.08% 557.45 12,750 630 5.20%
SHREECEM 27-Jun-19 21,150.55 286.65
1.37%
21,195.00
20,958.35
21,090.42 3,600
72
-66.67% 759.26 14,300 600 4.38%
UPL 25-Jul-19 1,025.00 2.50
0.24%
1,025.00
1,024.55
1,024.77 1,200
2
0.00% 12.30 25,200 600 2.44%
CESC 27-Jun-19 748.55 21.60
2.97%
749.60
731.50
741.59 96,800
176
-24.79% 717.86 80,300 550 0.69%
DIVISLAB 25-Jul-19 1,780.00 16.00
0.91%
1,780.00
1,780.00
1,780.00 400
1
0.00% 7.12 3,600 400 12.50%
HINDUNILVR 25-Jul-19 1,759.60 -21.20
-1.19%
1,759.60
1,745.50
1,754.01 1,500
5
-28.57% 26.31 3,000 300 11.11%
OFSS 30-May-19 3,437.95 19.70
0.58%
3,438.00
3,402.30
3,419.61 29,250
195
24.20% 1,000.24 244,500 300 0.12%
BRITANNIA 25-Jul-19 2,850.00 -40.00
-1.38%
2,850.00
2,850.00
2,850.00 200
1
- 5.70 1,000 200 25.00%
EICHERMOT 25-Jul-19 20,950.00 173.45
0.83%
20,950.00
20,900.00
20,916.66 75
3
200.00% 15.69 275 25 10.00%
Sections
Follow us on
Available On
PCI DSS Compliant