મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ -
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ   સૌથી સક્રિય (ભાવ)
માં માટે
ચિન્હ એકસપાયરી તારીખ છલ્લો ભાવ ફેરફાર ફેરફાર (%) ઉંચા
નીચો
એવરેજ
ભાવ
વોલ્યુમ શેર
કોન્ટ્રેક્સ
મૂલ્ય
(રૂ.લાખમાં)
ખૂલ્યા વ્યાજ ખૂલ્યા વ્યાજ ફેરફાર
NIFTY 22-Feb-18 10,453.35 -97.85 -0.93% 10,615.00
10,430.20
10,513.95 13,870,800
0
1,458,368.98 23,044,050 8,925
0.04%
BANKNIFTY 22-Feb-18 25,192.20 -226.80 -0.89% 25,590.00
25,128.60
25,346.70 3,808,680
0
965,374.69 2,342,720 103,760
4.63%
PNB 22-Feb-18 126.05 -2.60 -2.02% 128.80
120.85
124.60 231,832,000
927,328
288,862.67 52,300,000 -4,460,000
-7.86%
SBIN 22-Feb-18 272.50 -6.50 -2.33% 281.45
270.60
274.74 70,521,000
56,417
193,749.40 65,835,000 21,000
0.03%
NIFTY 28-Mar-18 10,483.35 -92.50 -0.87% 10,637.70
10,462.20
10,532.77 1,465,650
0
154,373.54 4,191,150 254,550
6.47%
FORTIS 22-Feb-18 138.05 -6.40 -4.43% 151.00
117.20
134.99 99,820,000
0
134,747.02 54,600,000 5,883,500
12.08%
ICICIBANK 22-Feb-18 322.20 -6.50 -1.98% 334.35
319.55
326.09 41,096,000
164,384
134,009.95 85,024,500 -660,000
-0.77%
JINDALSTEL 22-Feb-18 251.95 -14.15 -5.32% 270.90
246.50
258.78 50,251,500
50,252
130,040.83 30,114,000 -1,993,500
-6.21%
RELIANCE 22-Feb-18 923.05 -11.80 -1.26% 941.45
920.20
931.17 12,078,000
48,312
112,466.71 39,691,000 -2,075,000
-4.97%
MARUTI 22-Feb-18 8,834.50 -193.00 -2.14% 9,075.00
8,803.15
8,901.17 1,184,550
9,476
105,438.81 2,166,750 -132,000
-5.74%
TATASTEEL 22-Feb-18 689.10 -12.45 -1.77% 709.50
683.60
694.59 14,727,000
29,454
102,292.27 19,304,895 -419,095
-2.12%
SUNPHARMA 22-Feb-18 574.95 -1.45 -0.25% 578.15
563.00
571.31 17,754,000
71,016
101,430.38 46,682,900 -4,097,500
-8.07%
YESBANK 22-Feb-18 312.50 -7.85 -2.45% 325.50
310.30
315.23 30,404,500
60,809
95,844.11 39,371,500 355,250
0.91%
HDFCBANK 22-Feb-18 1,876.35 -3.10 -0.16% 1,892.45
1,873.75
1,883.74 5,034,000
20,136
94,827.47 19,025,500 -375,500
-1.94%
JETAIRWAYS 22-Feb-18 742.45 -14.90 -1.97% 780.30
736.90
757.91 12,350,400
0
93,604.92 5,396,400 -235,200
-4.18%
DLF 22-Feb-18 225.65 -6.10 -2.63% 234.70
224.30
228.86 39,790,000
19,895
91,063.39 42,130,000 -975,000
-2.26%
DHFL 22-Feb-18 540.55 -12.75 -2.30% 564.50
533.60
544.76 16,377,000
16,377
89,215.35 25,252,500 -1,522,500
-5.69%
BANKBARODA 22-Feb-18 152.95 -6.50 -4.08% 160.80
150.85
154.98 56,824,000
227,296
88,065.84 57,312,000 1,260,000
2.25%
PCJEWELLER 22-Feb-18 380.60 23.85 6.69% 386.00
353.40
372.19 23,635,500
7,879
87,968.97 7,708,500 -496,500
-6.05%
INFY 22-Feb-18 1,127.35 9.70 0.87% 1,143.50
1,118.85
1,129.85 7,708,200
61,666
87,091.10 36,723,000 -1,741,200
-4.53%
TATAMOTORS 22-Feb-18 370.75 -5.75 -1.53% 380.10
368.10
373.22 22,555,500
44,664
84,181.64 59,101,500 -5,737,500
-8.85%
BHARTIARTL 22-Feb-18 419.90 -9.40 -2.19% 432.75
418.00
425.53 18,625,200
37,250
79,255.81 41,036,300 -7,891,400
-16.13%
TCS 22-Feb-18 2,937.15 3.40 0.12% 3,003.00
2,931.35
2,971.76 2,647,750
21,182
78,684.78 7,743,750 -213,000
-2.68%
AXISBANK 22-Feb-18 539.05 -4.95 -0.91% 548.55
535.45
540.27 13,518,000
10,814
73,033.70 41,652,000 -3,064,800
-6.85%
HINDALCO 22-Feb-18 247.90 -4.20 -1.67% 257.00
246.25
251.37 28,042,000
14,021
70,489.18 39,840,500 -2,096,500
-5.00%
VEDL 22-Feb-18 320.25 -4.70 -1.45% 329.70
316.10
321.81 21,579,250
21,579
69,444.18 37,653,000 -1,484,000
-3.79%
JSWSTEEL 22-Feb-18 312.20 3.85 1.25% 313.45
306.30
310.30 21,912,000
7,304
67,992.94 44,421,000 -3,861,000
-8.00%
SUNTV 22-Feb-18 926.65 -49.80 -5.10% 986.10
921.10
941.92 6,991,000
6,991
65,849.63 3,708,000 107,000
2.97%
HDFC 22-Feb-18 1,814.45 -15.25 -0.83% 1,837.00
1,803.30
1,817.15 3,457,000
13,828
62,818.88 18,464,500 -423,500
-2.24%
ASHOKLEY 22-Feb-18 134.25 -3.05 -2.22% 138.85
133.50
135.28 46,361,000
4,215
62,717.16 46,326,000 -5,110,000
-9.93%
LT 22-Feb-18 1,329.50 -23.05 -1.70% 1,364.80
1,320.95
1,342.93 4,440,750
17,763
59,636.16 12,950,250 -208,500
-1.58%
JUBLFOOD 22-Feb-18 1,952.90 -65.95 -3.27% 2,044.00
1,938.70
1,981.64 2,951,500
11,806
58,488.10 2,380,500 -117,000
-4.68%
BIOCON 22-Feb-18 608.35 5.20 0.86% 619.00
603.30
612.93 9,403,200
18,806
57,635.03 5,697,000 -525,600
-8.45%
SAIL 22-Feb-18 88.50 -4.10 -4.43% 93.90
88.00
90.16 62,940,000
15,735
56,746.70 71,652,000 -4,020,000
-5.31%
RELINFRA 22-Feb-18 451.65 6.90 1.55% 457.85
438.10
448.01 12,509,900
25,020
56,045.60 9,937,200 -1,151,800
-10.39%
BANKNIFTY 28-Mar-18 25,268.85 -223.45 -0.88% 25,660.00
25,206.50
25,406.61 219,960
0
55,884.38 199,720 33,920
20.46%
ADANIENT 22-Feb-18 207.95 -7.30 -3.39% 218.55
205.25
210.79 25,140,000
50,280
52,992.61 15,844,000 -404,000
-2.49%
TITAN 22-Feb-18 803.25 -12.35 -1.51% 828.85
800.60
813.08 6,255,000
6,255
50,858.15 9,885,000 -337,500
-3.30%
CENTURYTEX 22-Feb-18 1,193.90 -59.65 -4.76% 1,264.75
1,182.55
1,209.37 4,151,400
8,303
50,205.79 4,513,300 -449,350
-9.05%
KOTAKBANK 22-Feb-18 1,050.90 8.45 0.81% 1,063.15
1,040.10
1,054.50 4,608,000
18,432
48,591.36 10,758,400 23,200
0.22%
BAJFINANCE 22-Feb-18 1,675.25 -6.35 -0.38% 1,706.00
1,671.70
1,687.01 2,863,500
2,291
48,307.53 5,828,000 -86,000
-1.45%
IBULHSGFIN 22-Feb-18 1,275.35 -39.10 -2.97% 1,329.90
1,267.35
1,294.26 3,569,200
0
46,194.73 13,637,600 -650,400
-4.55%
MCDOWELL-N 22-Feb-18 3,242.40 -72.70 -2.19% 3,372.35
3,206.90
3,301.90 1,397,750
11,182
46,152.31 1,997,250 -154,750
-7.19%
HCLTECH 22-Feb-18 939.75 -1.55 -0.16% 971.70
933.55
953.41 4,686,500
18,746
44,681.56 10,880,800 -528,500
-4.63%
ITC 22-Feb-18 266.70 -1.50 -0.56% 270.65
266.00
267.73 16,435,200
16,435
44,001.96 87,806,400 -4,790,400
-5.17%
TATAGLOBAL 22-Feb-18 275.85 -3.60 -1.29% 282.90
274.45
277.78 15,201,000
7,601
42,225.34 25,771,500 -1,039,500
-3.88%
MOTHERSUMI 22-Feb-18 326.80 -15.25 -4.46% 344.30
319.80
327.34 12,844,800
3,425
42,046.17 13,558,400 -273,600
-1.98%
BHARTIARTL 28-Mar-18 422.10 -9.65 -2.24% 434.30
420.35
428.05 9,535,300
19,071
40,815.85 14,778,100 8,335,100
129.37%
INDUSINDBK 22-Feb-18 1,658.50 -24.10 -1.43% 1,696.95
1,651.00
1,678.45 2,423,400
4,847
40,675.56 5,371,800 -267,300
-4.74%
NCC 22-Feb-18 125.20 1.40 1.13% 128.20
123.15
125.62 31,688,000
0
39,806.47 28,200,000 -1,896,000
-6.30%
RELCAPITAL 22-Feb-18 483.35 -1.75 -0.36% 496.00
476.40
484.76 8,156,250
16,313
39,538.24 11,726,250 -522,000
-4.26%
BANKINDIA 22-Feb-18 130.65 -2.95 -2.21% 135.00
128.10
130.61 29,274,000
29,274
38,234.77 19,986,000 -492,000
-2.40%
TATAMOTORS 28-Mar-18 372.80 -5.80 -1.53% 381.95
370.00
375.28 9,604,500
19,019
36,043.77 13,374,000 6,415,500
92.20%
AUROPHARMA 22-Feb-18 589.75 -3.40 -0.57% 597.85
585.90
591.61 5,956,800
23,827
35,241.02 22,060,000 -1,072,800
-4.64%
L&TFH 22-Feb-18 160.50 -5.40 -3.25% 169.20
159.60
163.84 20,200,500
5,050
33,096.50 36,549,000 -801,000
-2.14%
CANBK 22-Feb-18 308.45 -2.85 -0.92% 314.55
303.70
308.73 10,668,800
3,459
32,937.79 11,280,000 -188,800
-1.65%
TECHM 22-Feb-18 585.95 -21.40 -3.52% 615.30
583.20
598.37 5,492,400
10,985
32,864.87 11,271,600 27,600
0.25%
SBIN 28-Mar-18 273.65 -6.70 -2.39% 282.55
272.00
275.53 11,880,000
9,504
32,732.96 14,820,000 5,220,000
54.38%
DRREDDY 22-Feb-18 2,216.35 17.55 0.80% 2,244.00
2,210.00
2,228.07 1,404,500
11,236
31,293.24 5,047,500 -242,250
-4.58%
ESCORTS 22-Feb-18 878.50 2.10 0.24% 888.00
866.70
876.72 3,448,500
0
30,233.69 2,971,100 -261,800
-8.10%
SUNPHARMA 28-Mar-18 578.05 -1.60 -0.28% 581.00
566.00
574.00 5,178,800
20,715
29,726.31 8,996,900 3,625,600
67.50%
CEATLTD 22-Feb-18 1,630.15 -19.55 -1.19% 1,684.80
1,616.60
1,647.83 1,786,050
0
29,431.07 1,012,900 -43,750
-4.14%
ADANIPORTS 22-Feb-18 405.25 -6.95 -1.69% 415.80
402.60
408.00 7,195,000
7,195
29,355.60 10,675,000 -685,000
-6.03%
UPL 22-Feb-18 704.60 -13.15 -1.83% 725.40
701.40
713.82 4,089,600
4,090
29,192.38 11,361,600 -426,000
-3.61%
APOLLOTYRE 22-Feb-18 261.90 -11.65 -4.26% 276.60
260.35
266.72 10,656,000
5,328
28,421.68 9,879,000 -1,023,000
-9.38%
UNIONBANK 22-Feb-18 118.70 -1.80 -1.49% 120.70
116.30
118.01 23,424,000
23,424
27,642.66 25,972,000 -804,000
-3.00%
PNB 28-Mar-18 126.50 -2.45 -1.90% 129.00
121.30
124.94 21,660,000
86,640
27,062.00 11,528,000 1,488,000
14.82%
VOLTAS 22-Feb-18 585.95 0.60 0.10% 604.95
576.80
583.74 4,620,000
4,620
26,968.79 2,498,000 -117,000
-4.47%
RCOM 22-Feb-18 28.45 0.50 1.79% 29.05
27.55
28.24 95,452,000
47,726
26,955.64 81,732,000 -2,464,000
-2.93%
EICHERMOT 22-Feb-18 27,372.55 -986.80 -3.48% 28,482.95
27,206.00
27,698.31 96,925
775
26,846.59 229,000 4,350
1.94%
ICICIBANK 28-Mar-18 323.40 -6.20 -1.88% 335.25
320.20
325.68 8,090,500
32,362
26,349.14 8,104,250 3,828,000
89.52%
ACC 22-Feb-18 1,651.35 25.30 1.56% 1,662.95
1,633.75
1,652.06 1,591,600
6,366
26,294.19 1,518,800 -244,000
-13.84%
AXISBANK 28-Mar-18 541.75 -5.00 -0.91% 551.35
538.45
542.96 4,778,400
3,823
25,944.80 9,681,600 3,559,200
58.13%
BHARATFORG 22-Feb-18 744.75 -10.25 -1.36% 759.70
739.25
747.46 3,406,800
2,839
25,464.47 6,772,800 -178,800
-2.57%
ARVIND 22-Feb-18 385.90 -12.55 -3.15% 403.65
384.55
391.82 6,350,000
6,350
24,880.57 6,726,000 224,000
3.45%
TATACHEM 22-Feb-18 719.05 -0.15 -0.02% 727.65
706.65
718.89 3,450,000
3,450
24,801.71 6,454,500 -103,500
-1.58%
INFY 28-Mar-18 1,133.55 10.80 0.96% 1,148.40
1,124.70
1,134.04 2,180,400
17,443
24,726.61 3,879,600 1,317,000
51.39%
CANFINHOME 22-Feb-18 502.45 -12.95 -2.51% 527.95
496.55
508.94 4,856,250
0
24,715.40 4,141,250 -35,000
-0.84%
RELIANCE 28-Mar-18 927.55 -12.00 -1.28% 945.80
925.00
935.27 2,625,000
10,500
24,550.84 5,408,000 1,227,000
29.35%
AMBUJACEM 22-Feb-18 257.75 3.50 1.38% 262.05
254.70
259.02 9,042,500
9,043
23,421.88 11,332,500 -405,000
-3.45%
LICHSGFIN 22-Feb-18 520.75 -7.35 -1.39% 531.85
517.05
524.38 4,457,200
4,457
23,372.67 14,777,400 -864,600
-5.53%
NIITTECH 22-Feb-18 821.15 -4.95 -0.60% 844.00
816.00
830.39 2,799,000
2,799
23,242.62 1,477,500 -112,500
-7.08%
LUPIN 22-Feb-18 826.95 2.50 0.30% 831.70
821.60
827.42 2,788,200
11,153
23,070.12 11,912,400 -579,600
-4.64%
IDEA 22-Feb-18 82.15 -1.00 -1.20% 84.25
81.20
82.64 27,895,000
13,948
23,052.43 67,102,000 -3,962,000
-5.58%
APOLLOHOSP 22-Feb-18 1,135.55 -74.60 -6.16% 1,249.90
1,121.10
1,172.53 1,899,500
7,598
22,272.21 758,000 -227,500
-23.08%
JUSTDIAL 22-Feb-18 465.90 -5.85 -1.24% 479.50
456.00
466.03 4,694,200
37,554
21,876.38 3,463,600 -229,600
-6.22%
TATASTEEL 28-Mar-18 690.90 -12.65 -1.80% 711.45
685.00
695.70 3,127,000
6,254
21,754.54 5,754,864 1,373,995
31.36%
HINDZINC 22-Feb-18 313.35 -1.15 -0.37% 318.95
310.65
313.39 6,928,000
3,464
21,711.66 13,225,600 -1,427,200
-9.74%
HAVELLS 22-Feb-18 504.70 -12.00 -2.32% 521.50
499.60
508.21 4,262,000
3,410
21,659.91 4,888,000 -16,000
-0.33%
BHARATFIN 22-Feb-18 1,004.80 -12.40 -1.22% 1,026.60
1,000.80
1,016.22 2,131,000
2,131
21,655.65 5,522,000 -273,000
-4.71%
KPIT 22-Feb-18 206.50 -2.55 -1.22% 213.60
205.30
209.07 10,296,000
0
21,525.85 13,441,500 -436,500
-3.15%
FEDERALBNK 22-Feb-18 96.10 1.50 1.59% 96.85
95.30
96.04 22,027,500
11,014
21,155.21 63,717,500 -3,685,000
-5.47%
HINDPETRO 22-Feb-18 386.25 -5.25 -1.34% 393.45
385.30
388.74 5,413,275
10,827
21,043.57 16,797,375 -2,093,175
-11.08%
ULTRACEMCO 22-Feb-18 4,164.10 -20.10 -0.48% 4,258.00
4,153.65
4,200.19 494,800
3,958
20,782.54 1,653,200 -83,000
-4.78%
NIFTYIT 22-Feb-18 12,452.00 -41.00 -0.33% 12,707.00
12,431.00
12,568.82 160,500
0
20,172.96 39,700 700
1.79%
NIFTYIT 28-Mar-18 12,485.00 -115.00 -0.91% 12,600.00
12,485.00
12,537.40 160,500
0
20,122.53 650 450
225.00%
RAYMOND 22-Feb-18 931.70 -32.20 -3.34% 976.00
918.20
940.74 2,114,400
0
19,891.01 4,808,800 -161,600
-3.25%
SRTRANSFIN 22-Feb-18 1,321.15 -40.05 -2.94% 1,376.00
1,314.40
1,335.63 1,472,400
5,890
19,665.82 2,269,800 -126,600
-5.28%
DHFL 28-Mar-18 543.50 -12.85 -2.31% 565.85
536.85
543.59 3,600,000
3,600
19,569.24 3,091,500 2,503,500
425.77%
DIVISLAB 22-Feb-18 1,048.00 -2.25 -0.21% 1,069.45
1,038.20
1,055.47 1,822,400
7,290
19,234.89 1,868,000 -104,000
-5.27%
JSWSTEEL 28-Mar-18 313.75 3.55 1.14% 314.90
308.10
311.60 6,111,000
2,037
19,041.88 9,699,000 3,741,000
62.79%
GAIL 22-Feb-18 468.65 -5.85 -1.23% 478.20
465.85
471.91 4,024,000
2,012
18,989.66 11,416,000 -314,000
-2.68%
BPCL 22-Feb-18 453.10 -6.60 -1.44% 462.75
452.30
456.40 4,132,800
3,444
18,862.10 9,169,200 -48,600
-0.53%
ITC 28-Mar-18 268.10 -1.60 -0.59% 272.00
267.50
268.77 6,950,400
6,950
18,680.59 12,228,000 5,546,400
83.01%
MARUTI 28-Mar-18 8,877.75 -200.20 -2.21% 9,120.00
8,852.00
8,934.24 208,575
1,669
18,634.59 258,075 109,200
73.35%
YESBANK 28-Mar-18 314.00 -8.00 -2.48% 327.00
312.00
316.06 5,785,500
11,571
18,285.65 10,697,750 2,052,750
23.74%
RECLTD 22-Feb-18 141.40 -2.25 -1.57% 144.85
140.10
141.99 12,822,000
2,137
18,205.96 36,744,000 -1,296,000
-3.41%
HINDUNILVR 22-Feb-18 1,350.40 -6.70 -0.49% 1,363.35
1,349.30
1,352.55 1,327,800
2,656
17,959.16 8,672,400 -178,200
-2.01%
IDBI 22-Feb-18 62.05 -1.70 -2.67% 64.90
60.60
62.49 28,660,000
7,165
17,909.63 38,840,000 -240,000
-0.61%
WIPRO 22-Feb-18 291.80 -0.55 -0.19% 296.30
291.00
293.79 6,000,000
12,000
17,627.40 31,944,000 -1,334,400
-4.01%
FORTIS 28-Mar-18 138.70 -4.65 -3.24% 151.55
118.00
136.47 12,827,500
0
17,505.69 7,388,500 4,361,000
144.05%
INDIACEM 22-Feb-18 156.30 0.35 0.22% 159.85
154.95
157.16 10,885,000
5,443
17,106.87 23,275,000 -1,739,500
-6.95%
NIFTY 26-Apr-18 10,515.50 -83.70 -0.79% 10,665.00
10,495.00
10,569.11 160,500
0
16,963.42 280,500 67,725
31.83%
IRB 22-Feb-18 229.60 1.85 0.81% 232.40
225.25
228.40 7,117,500
7,118
16,256.37 14,632,500 -550,000
-3.62%
PFC 22-Feb-18 107.20 -1.80 -1.65% 109.85
106.30
107.94 15,006,000
15,006
16,197.48 53,364,000 -1,926,000
-3.48%
GRASIM 22-Feb-18 1,100.85 -6.10 -0.55% 1,118.75
1,090.00
1,103.47 1,453,500
1,938
16,038.94 3,713,250 -106,500
-2.79%
M&M 22-Feb-18 742.65 -6.40 -0.85% 754.25
741.40
745.71 2,132,000
8,528
15,898.54 12,853,000 -280,000
-2.13%
MANAPPURAM 22-Feb-18 109.75 0.30 0.27% 111.50
107.55
109.57 14,424,000
0
15,804.38 25,932,000 -1,260,000
-4.63%
ONGC 22-Feb-18 187.00 -1.80 -0.95% 189.60
186.40
187.93 8,373,750
2,233
15,736.79 38,088,750 -401,250
-1.04%
COALINDIA 22-Feb-18 303.20 -4.15 -1.35% 309.00
302.10
306.12 5,068,800
5,069
15,516.61 17,329,400 -459,800
-2.58%
POWERGRID 22-Feb-18 195.55 -2.15 -1.09% 198.15
194.90
196.60 7,684,000
3,842
15,106.74 25,860,000 -248,000
-0.95%
WOCKPHARMA 22-Feb-18 790.80 -1.95 -0.25% 809.90
786.30
794.85 1,893,600
0
15,051.28 3,101,400 -198,000
-6.00%
CIPLA 22-Feb-18 611.35 3.60 0.59% 614.60
606.00
610.70 2,441,000
4,882
14,907.19 9,621,000 -303,000
-3.05%
IOC 22-Feb-18 375.10 -2.90 -0.77% 380.00
374.40
377.14 3,880,500
3,881
14,634.92 17,910,000 -154,500
-0.86%
TV18BRDCST 22-Feb-18 54.85 -1.40 -2.49% 57.05
54.35
55.39 26,197,000
0
14,510.52 72,641,000 -3,655,000
-4.79%
INFIBEAM 22-Feb-18 160.80 -1.50 -0.92% 163.90
159.35
161.11 9,000,000
0
14,499.90 24,716,000 -4,996,000
-16.81%
BANKBARODA 28-Mar-18 153.65 -6.60 -4.12% 161.30
151.70
155.22 9,312,000
37,248
14,454.09 6,228,000 3,304,000
113.00%
ZEEL 22-Feb-18 569.35 -3.10 -0.54% 579.50
566.25
571.71 2,522,000
2,522
14,418.53 7,636,200 -118,300
-1.53%
TATAELXSI 22-Feb-18 1,002.90 -12.75 -1.26% 1,031.90
996.10
1,012.27 1,412,000
1,765
14,293.25 1,528,000 -81,600
-5.07%
MOTHERSUMI 28-Mar-18 328.35 -15.60 -4.54% 345.55
321.85
328.48 4,332,800
1,155
14,232.38 2,515,200 1,912,000
316.98%
BATAINDIA 22-Feb-18 700.90 -19.10 -2.65% 727.30
695.85
714.39 1,985,500
3,971
14,184.21 2,192,300 -267,300
-10.87%
IBULHSGFIN 28-Mar-18 1,282.25 -39.55 -2.99% 1,337.80
1,274.55
1,302.10 1,087,200
0
14,156.43 1,087,600 766,800
239.03%
CESC 22-Feb-18 1,002.55 -5.30 -0.53% 1,016.85
990.30
1,003.13 1,406,350
2,813
14,107.52 5,456,550 -142,450
-2.54%
BHEL 22-Feb-18 94.55 -0.30 -0.32% 96.25
93.75
94.89 14,760,000
1,968
14,005.76 38,977,500 -697,500
-1.76%
FEDERALBNK 28-Mar-18 96.55 1.45 1.52% 97.45
95.95
97.15 14,404,500
7,202
13,993.97 16,214,000 11,297,000
229.75%
BAJAJ-AUTO 22-Feb-18 3,103.85 -36.60 -1.17% 3,147.00
3,097.15
3,119.45 440,750
3,526
13,748.98 1,889,000 -250
-0.01%
NMDC 22-Feb-18 131.45 -3.50 -2.59% 136.00
130.55
132.85 10,284,000
5,142
13,662.29 33,090,000 -576,000
-1.71%
INDIANB 22-Feb-18 337.85 -8.50 -2.45% 350.85
335.55
341.93 3,940,000
0
13,472.04 3,724,000 100,000
2.76%
M&MFIN 22-Feb-18 440.20 -14.75 -3.24% 461.15
434.00
445.00 3,020,000
3,020
13,439.00 7,063,750 -146,250
-2.03%
JINDALSTEL 28-Mar-18 253.55 -13.85 -5.18% 271.75
248.00
258.90 5,125,500
5,126
13,269.92 2,740,500 1,498,500
120.65%
CENTURYTEX 28-Mar-18 1,196.50 -63.00 -5.00% 1,271.65
1,190.00
1,218.90 1,063,700
2,127
12,965.44 2,215,950 280,500
14.49%
TATAMTRDVR 22-Feb-18 208.70 -4.25 -2.00% 214.25
208.20
210.79 6,075,000
6,015
12,805.49 25,505,000 -2,072,500
-7.52%
HEROMOTOCO 22-Feb-18 3,500.10 -32.55 -0.92% 3,550.50
3,491.10
3,521.76 351,800
2,814
12,389.55 1,515,800 -60,800
-3.86%
TATAPOWER 22-Feb-18 86.75 0.25 0.29% 87.55
85.90
86.69 14,238,000
3,560
12,342.92 61,263,000 -2,205,000
-3.47%
MINDTREE 22-Feb-18 713.65 9.95 1.41% 721.40
708.00
713.00 1,688,400
2,111
12,038.29 1,675,200 -62,400
-3.59%
PEL 22-Feb-18 2,624.90 -93.75 -3.45% 2,735.00
2,613.00
2,672.97 449,400
0
12,012.33 1,594,862 13,590
0.86%
UBL 22-Feb-18 1,011.90 -31.15 -2.99% 1,049.15
1,001.00
1,014.15 1,182,300
4,729
11,990.30 934,500 -7,000
-0.74%
HDFCBANK 28-Mar-18 1,881.95 -2.25 -0.12% 1,898.00
1,880.00
1,888.95 633,500
2,534
11,966.50 1,868,500 256,000
15.88%
BEML 22-Feb-18 1,269.85 -37.50 -2.87% 1,333.85
1,264.60
1,287.51 927,900
0
11,946.81 1,987,500 -7,500
-0.38%
SAIL 28-Mar-18 89.10 -3.90 -4.19% 94.30
88.45
90.26 12,984,000
3,246
11,719.36 14,292,000 4,800,000
50.57%
DLF 28-Mar-18 226.85 -6.10 -2.62% 235.90
225.70
230.02 5,085,000
2,543
11,696.52 3,910,000 2,375,000
154.72%
IDFCBANK 22-Feb-18 53.00 -0.20 -0.38% 53.70
52.40
52.91 21,663,000
0
11,461.89 159,417,000 -2,772,000
-1.71%
BEL 22-Feb-18 155.70 -1.50 -0.95% 158.30
153.55
155.38 7,321,050
1,479
11,375.45 22,601,700 -64,350
-0.28%
INFRATEL 22-Feb-18 327.30 -3.20 -0.97% 333.40
322.00
327.15 3,466,300
0
11,340.00 12,124,400 280,500
2.37%
INFIBEAM 28-Mar-18 160.55 -1.60 -0.99% 163.45
159.10
161.58 6,784,000
0
10,961.59 13,816,000 4,900,000
54.96%
ASIANPAINT 22-Feb-18 1,142.45 7.05 0.62% 1,144.70
1,131.15
1,138.22 963,000
1,926
10,961.06 3,946,800 -30,600
-0.77%
ALBK 22-Feb-18 54.95 0.10 0.18% 56.20
54.00
54.71 19,960,000
9,980
10,920.12 18,870,000 -170,000
-0.89%
MRF 22-Feb-18 71,055.80 -1,105.35 -1.53% 72,664.60
70,566.25
71,564.46 14,940
120
10,691.73 42,375 -3,510
-7.65%
TVSMOTOR 22-Feb-18 655.15 -0.65 -0.10% 659.25
646.45
651.56 1,619,000
1,619
10,548.76 5,239,000 -167,000
-3.09%
INDIGO 22-Feb-18 1,264.60 0.40 0.03% 1,281.80
1,255.00
1,267.28 826,200
0
10,470.27 2,114,400 -90,600
-4.11%
HCLTECH 28-Mar-18 946.55 0.30 0.03% 975.45
938.65
954.24 1,090,600
4,362
10,406.94 1,262,800 884,100
233.46%
HEXAWARE 22-Feb-18 333.50 1.35 0.41% 338.00
331.20
334.47 3,066,000
1,533
10,254.85 4,578,000 -384,000
-7.74%
CAPF 22-Feb-18 685.85 -4.40 -0.64% 697.75
677.05
686.31 1,483,200
0
10,179.35 6,443,200 -186,400
-2.81%
ADANIPOWER 22-Feb-18 32.45 -0.70 -2.11% 33.45
31.95
32.50 31,140,000
3,893
10,120.50 99,900,000 -5,760,000
-5.45%
GODREJCP 22-Feb-18 1,030.45 1.80 0.17% 1,039.25
1,019.50
1,027.97 980,000
0
10,074.11 1,709,600 -52,800
-3.00%
CGPOWER 22-Feb-18 84.40 -3.45 -3.93% 89.45
83.85
85.94 11,652,000
11,652
10,013.73 23,088,000 264,000
1.16%
PIDILITIND 22-Feb-18 892.20 0.85 0.10% 894.95
882.00
889.71 1,098,000
0
9,769.02 1,104,000 -18,000
-1.60%
TATACOMM 22-Feb-18 641.60 -5.95 -0.92% 651.70
635.25
642.80 1,518,400
1,518
9,760.28 7,542,400 -342,400
-4.34%
SRF 22-Feb-18 1,867.25 -36.65 -1.92% 1,918.05
1,860.05
1,878.64 514,000
0
9,656.21 711,500 -46,000
-6.07%
AUROPHARMA 28-Mar-18 592.75 -3.50 -0.59% 600.50
589.50
594.84 1,621,600
6,486
9,645.93 2,448,000 803,200
48.83%
EXIDEIND 22-Feb-18 211.50 -2.55 -1.19% 214.70
210.10
212.22 4,540,000
2,270
9,634.79 12,156,000 -444,000
-3.52%
RPOWER 22-Feb-18 44.40 -0.45 -1.00% 45.25
43.70
44.40 21,307,000
5,327
9,460.31 61,139,000 -780,000
-1.26%
JISLJALEQS 22-Feb-18 119.25 -0.95 -0.79% 122.40
117.60
119.69 7,902,000
1,976
9,457.90 35,712,000 -2,142,000
-5.66%
UJJIVAN 22-Feb-18 365.55 3.25 0.90% 368.60
359.00
364.03 2,566,400
0
9,342.47 4,819,200 -278,400
-5.46%
JETAIRWAYS 28-Mar-18 746.10 -14.00 -1.84% 784.00
740.60
757.01 1,230,000
0
9,311.22 658,800 357,600
118.73%
GLENMARK 22-Feb-18 521.75 -7.45 -1.41% 531.90
520.30
526.14 1,742,400
3,485
9,167.46 6,831,000 -164,700
-2.35%
HINDALCO 28-Mar-18 249.20 -4.20 -1.66% 258.30
247.65
252.11 3,570,000
1,785
9,000.33 3,111,500 1,484,000
91.18%
VEDL 28-Mar-18 315.70 -1.30 -0.41% 322.45
312.30
316.16 2,826,250
2,826
8,935.47 3,265,500 901,250
38.12%
NATIONALUM 22-Feb-18 69.90 -0.70 -0.99% 71.90
69.30
70.54 12,568,000
0
8,865.47 51,560,000 -576,000
-1.10%
BIOCON 28-Mar-18 608.30 5.45 0.90% 618.55
603.70
611.74 1,449,000
2,898
8,864.11 1,476,000 496,800
50.74%
DCBBANK 22-Feb-18 164.15 -2.30 -1.38% 168.50
162.05
164.97 5,359,500
0
8,841.57 5,629,500 -382,500
-6.36%
MFSL 22-Feb-18 501.10 -17.95 -3.46% 522.30
486.75
503.66 1,752,000
0
8,824.12 2,569,000 -480,000
-15.74%
SUNTV 28-Mar-18 930.80 -49.00 -5.00% 988.50
926.10
941.78 936,000
936
8,815.06 396,000 280,000
241.38%
NTPC 22-Feb-18 162.70 -0.40 -0.25% 164.00
162.10
163.23 5,340,000
2,670
8,716.48 29,500,000 -540,000
-1.80%
ASHOKLEY 28-Mar-18 134.90 -3.15 -2.28% 139.50
134.25
135.68 6,419,000
584
8,709.30 5,257,000 973,000
22.71%
TCS 28-Mar-18 2,951.75 4.00 0.14% 3,017.00
2,946.50
2,986.03 290,500
2,324
8,674.42 448,250 60,000
15.45%
PTC 22-Feb-18 99.45 -0.75 -0.75% 101.35
98.30
99.66 8,632,000
2,158
8,602.65 21,768,000 -672,000
-2.99%
RBLBANK 22-Feb-18 476.30 -4.95 -1.03% 485.95
473.65
481.16 1,762,000
0
8,478.04 5,302,000 -260,000
-4.67%
IGL 22-Feb-18 295.55 -9.00 -2.96% 307.45
294.60
299.27 2,827,000
1,028
8,460.36 5,434,000 -181,500
-3.23%
SYNDIBANK 22-Feb-18 59.70 -1.70 -2.77% 61.90
59.10
60.33 14,004,000
7,002
8,448.61 25,587,000 -657,000
-2.50%
BAJAJFINSV 22-Feb-18 5,069.60 -75.35 -1.46% 5,217.65
5,037.90
5,101.51 160,625
0
8,194.30 752,625 -11,000
-1.44%
HINDPETRO 28-Mar-18 373.70 -5.25 -1.39% 380.45
372.95
376.30 2,176,650
4,353
8,190.73 5,777,100 1,606,500
38.52%
NIFTYMID50 22-Feb-18 5,020.00 -198.00 -3.79% 5,151.00
5,020.00
5,103.25 160,500
0
8,190.72 514,800 0
0.00%
GSFC 22-Feb-18 131.75 -3.25 -2.41% 136.70
130.30
132.44 6,075,000
0
8,045.73 19,633,500 -589,500
-2.91%
KTKBANK 22-Feb-18 133.65 -1.40 -1.04% 136.90
132.80
134.44 5,909,000
2,955
7,944.06 21,014,000 -1,520,000
-6.75%
DALMIABHA 22-Feb-18 2,812.50 -78.80 -2.73% 2,917.50
2,760.05
2,849.77 277,800
0
7,916.66 700,800 26,100
3.87%
LT 28-Mar-18 1,335.00 -23.20 -1.71% 1,369.00
1,327.40
1,347.59 586,500
2,346
7,903.62 981,000 159,000
19.34%
HDFC 28-Mar-18 1,821.75 -14.25 -0.78% 1,842.00
1,811.55
1,823.75 433,000
1,732
7,896.84 997,500 103,000
11.51%
BALKRISIND 22-Feb-18 1,125.25 -30.90 -2.67% 1,174.55
1,121.05
1,145.31 680,000
0
7,788.11 1,120,000 -47,200
-4.04%
VGUARD 22-Feb-18 229.85 5.15 2.29% 231.05
221.80
227.18 3,375,000
0
7,667.33 2,532,000 12,000
0.48%
MCX 22-Feb-18 740.10 -4.50 -0.60% 752.50
726.75
738.78 1,035,500
0
7,650.07 3,356,000 -229,500
-6.40%
TORNTPHARM 28-Mar-18 1,421.80 0.65 0.05% 1,450.35
1,416.25
1,445.14 524,500
0
7,579.76 506,500 496,500
4,965.00%
BRITANNIA 22-Feb-18 4,785.30 14.85 0.31% 4,820.00
4,741.90
4,776.31 156,800
0
7,489.25 821,800 -36,200
-4.22%
IDFC 22-Feb-18 51.85 -0.30 -0.58% 52.65
51.35
51.95 13,978,800
6,989
7,261.99 175,467,600 -1,676,400
-0.95%
INDUSINDBK 28-Mar-18 1,656.05 -20.60 -1.23% 1,691.70
1,649.00
1,674.88 431,400
863
7,225.43 2,003,700 258,000
14.78%
RELINFRA 28-Mar-18 454.20 6.70 1.50% 459.90
440.80
449.16 1,593,800
3,188
7,158.71 1,670,500 341,900
25.73%
STAR 22-Feb-18 725.70 7.05 0.98% 728.95
700.15
715.43 991,200
0
7,091.34 4,000,800 -258,600
-6.07%
SOUTHBANK 22-Feb-18 26.80 -0.15 -0.56% 27.30
26.55
26.85 26,347,095
0
7,074.20 152,050,908 -5,600,829
-3.55%
AMARAJABAT 22-Feb-18 814.85 -11.10 -1.34% 831.00
812.10
820.59 854,700
0
7,013.58 1,523,200 -3,500
-0.23%
HINDZINC 28-Mar-18 309.20 7.55 2.50% 309.95
302.25
307.79 2,249,600
1,125
6,924.04 1,488,000 838,400
129.06%
NBCC 22-Feb-18 203.55 -4.25 -2.05% 209.10
202.25
205.44 3,288,000
0
6,754.87 12,105,000 -507,000
-4.02%
RELCAPITAL 28-Mar-18 486.05 -1.75 -0.36% 498.00
479.20
486.84 1,386,750
2,774
6,751.25 1,180,500 404,250
52.08%
MCDOWELL-N 28-Mar-18 3,255.70 -87.95 -2.63% 3,388.85
3,225.30
3,305.62 197,250
1,578
6,520.34 129,500 94,750
272.66%
PETRONET 22-Feb-18 248.20 -2.10 -0.84% 251.90
247.00
248.65 2,613,000
871
6,497.22 13,977,000 -72,000
-0.51%
TATAMTRDVR 28-Mar-18 209.85 -4.25 -1.99% 215.25
209.45
211.75 3,057,500
3,027
6,474.26 5,777,500 2,232,500
62.98%
ORIENTBANK 22-Feb-18 106.00 0.75 0.71% 107.25
103.15
105.38 6,096,000
6,096
6,423.96 15,126,000 -1,152,000
-7.08%
GRANULES 22-Feb-18 117.70 0.05 0.04% 119.55
116.70
117.87 5,400,000
0
6,364.98 13,895,000 -570,000
-3.94%
L&TFH 28-Mar-18 161.50 -5.30 -3.18% 170.05
160.60
164.59 3,811,500
953
6,273.35 3,784,500 1,570,500
70.93%
IDFCBANK 28-Mar-18 53.30 -0.20 -0.37% 53.90
52.70
53.13 11,511,000
0
6,115.79 16,641,000 4,419,000
36.16%
SIEMENS 22-Feb-18 1,266.60 3.20 0.25% 1,281.15
1,239.00
1,260.96 479,000
1,916
6,040.00 734,000 -41,500
-5.35%
LICHSGFIN 28-Mar-18 523.40 -7.35 -1.38% 534.80
520.10
527.33 1,142,900
1,143
6,026.85 1,193,500 525,800
78.75%
DRREDDY 28-Mar-18 2,227.45 16.50 0.75% 2,256.75
2,223.55
2,240.10 266,250
2,130
5,964.27 526,750 58,750
12.55%
IDEA 28-Mar-18 82.55 -1.10 -1.32% 84.65
81.70
83.12 7,175,000
3,588
5,963.86 11,872,000 3,122,000
35.68%
DABUR 22-Feb-18 343.00 2.05 0.60% 344.80
342.00
343.39 1,732,500
1,733
5,949.23 9,625,000 -675,000
-6.55%
NESTLEIND 22-Feb-18 7,587.65 12.85 0.17% 7,725.95
7,570.00
7,631.63 76,300
0
5,822.93 221,300 -15,400
-6.51%
ULTRACEMCO 28-Mar-18 4,184.50 -17.05 -0.41% 4,271.10
4,174.25
4,205.70 136,800
1,094
5,753.40 139,600 93,400
202.16%
ENGINERSIN 22-Feb-18 171.50 0.60 0.35% 172.75
169.05
170.81 3,356,500
0
5,733.24 8,218,000 -150,500
-1.80%
EQUITAS 22-Feb-18 145.35 -1.70 -1.16% 148.30
143.75
145.99 3,923,200
0
5,727.48 20,316,800 -582,400
-2.79%
TECHM 28-Mar-18 588.80 -21.90 -3.59% 617.30
585.85
597.24 954,000
1,908
5,697.67 1,014,000 314,400
44.94%
BAJFINANCE 28-Mar-18 1,683.90 -5.60 -0.33% 1,710.70
1,680.00
1,694.95 336,000
269
5,695.03 290,000 79,000
37.44%
SRTRANSFIN 28-Mar-18 1,327.30 -40.80 -2.98% 1,381.00
1,322.00
1,338.15 422,400
1,690
5,652.35 264,600 171,600
184.52%
PFC 28-Mar-18 107.20 -1.20 -1.11% 109.30
106.35
107.70 5,142,000
5,142
5,537.93 11,214,000 1,710,000
17.99%
TORNTPHARM 22-Feb-18 1,419.40 -2.40 -0.17% 1,455.40
1,409.00
1,428.97 386,000
0
5,515.82 292,000 -5,500
-1.85%
TATAGLOBAL 28-Mar-18 277.30 -3.65 -1.30% 283.85
276.05
279.10 1,966,500
983
5,488.50 2,101,500 850,500
67.99%
LUPIN 28-Mar-18 831.05 2.45 0.30% 835.45
827.50
831.51 658,200
2,633
5,473.00 1,392,000 277,800
24.93%
JPASSOCIAT 22-Feb-18 17.40 0.40 2.35% 17.70
17.10
17.34 31,484,000
3,936
5,459.33 211,684,000 -9,894,000
-4.47%
TITAN 28-Mar-18 807.55 -13.00 -1.58% 831.20
805.10
815.90 664,500
665
5,421.66 604,500 247,500
69.33%
AJANTPHARM 22-Feb-18 1,392.60 -18.35 -1.30% 1,424.40
1,380.00
1,395.35 384,500
0
5,365.12 776,500 -8,500
-1.08%
CANFINHOME 28-Mar-18 505.30 -13.50 -2.60% 530.00
499.80
510.38 1,050,000
0
5,358.99 728,750 178,750
32.50%
EICHERMOT 28-Mar-18 27,528.40 -955.50 -3.35% 28,632.45
27,371.95
27,809.88 19,200
154
5,339.50 17,725 10,250
137.12%
CADILAHC 22-Feb-18 414.20 -3.20 -0.77% 422.55
413.10
417.86 1,248,000
0
5,214.89 6,420,800 -289,600
-4.32%
GODREJIND 22-Feb-18 542.50 -0.40 -0.07% 547.20
537.00
543.23 949,500
950
5,157.97 2,289,000 -129,000
-5.33%
NCC 28-Mar-18 125.85 1.40 1.12% 128.80
124.25
126.20 4,024,000
0
5,078.29 4,072,000 1,320,000
47.97%
ADANIPORTS 28-Mar-18 407.35 -6.85 -1.65% 417.50
405.00
410.33 1,222,500
1,223
5,016.28 1,037,500 555,000
115.03%
SUZLON 22-Feb-18 13.10 -0.05 -0.38% 13.30
13.05
13.16 37,800,000
2,908
4,974.48 356,475,000 -3,150,000
-0.88%
RECLTD 28-Mar-18 142.10 -2.20 -1.52% 145.50
141.00
142.33 3,474,000
579
4,944.54 10,026,000 1,920,000
23.69%
JUBLFOOD 28-Mar-18 1,963.25 -64.55 -3.18% 2,049.65
1,950.00
1,987.54 248,500
994
4,939.04 222,000 45,500
25.78%
ICICIPRULI 22-Feb-18 402.50 -4.90 -1.20% 409.90
400.50
403.80 1,209,000
0
4,881.94 4,946,500 -183,300
-3.57%
TORNTPOWER 22-Feb-18 265.90 -3.95 -1.46% 273.95
264.20
267.85 1,791,000
0
4,797.19 3,816,000 9,000
0.24%
UNIONBANK 28-Mar-18 119.30 -1.80 -1.49% 120.50
116.80
118.62 4,036,000
4,036
4,787.50 4,404,000 1,188,000
36.94%
ANDHRABANK 22-Feb-18 46.70 -0.30 -0.64% 47.45
46.05
46.63 10,240,000
2,560
4,774.91 23,850,000 -560,000
-2.29%
UPL 28-Mar-18 708.10 -13.65 -1.89% 728.55
705.60
716.76 662,400
662
4,747.82 608,400 169,200
38.52%
INDIACEM 28-Mar-18 157.10 0.30 0.19% 160.60
155.85
157.97 2,985,500
1,493
4,716.19 2,649,500 304,500
12.99%
CHENNPETRO 22-Feb-18 368.20 -10.40 -2.75% 378.85
366.95
371.62 1,252,500
0
4,654.54 2,626,500 -157,500
-5.66%
RAYMOND 28-Mar-18 937.00 -29.85 -3.09% 980.00
925.00
945.78 486,400
0
4,600.27 421,600 294,400
231.45%
GMRINFRA 22-Feb-18 18.40 -0.35 -1.87% 19.15
18.25
18.61 24,300,000
2,430
4,522.23 269,775,000 -7,065,000
-2.55%
REPCOHOME 22-Feb-18 556.70 2.20 0.40% 563.70
547.15
554.87 801,900
0
4,449.50 1,102,500 -63,000
-5.41%
TATACHEM 28-Mar-18 721.45 -1.15 -0.16% 730.90
710.10
719.53 618,000
618
4,446.70 355,500 144,000
68.09%
CHOLAFIN 22-Feb-18 1,353.40 -32.10 -2.32% 1,402.00
1,345.50
1,371.40 314,500
0
4,313.05 540,000 -46,000
-7.85%
KOTAKBANK 28-Mar-18 1,055.00 9.25 0.88% 1,065.50
1,046.20
1,058.71 404,800
1,619
4,285.66 920,000 113,600
14.09%
MUTHOOTFIN 22-Feb-18 408.20 -3.70 -0.90% 417.00
406.55
410.25 1,027,500
0
4,215.32 2,370,000 -127,500
-5.11%
KSCL 22-Feb-18 459.70 -12.70 -2.69% 475.80
457.90
466.46 888,000
0
4,142.16 3,751,500 -78,000
-2.04%
PCJEWELLER 28-Mar-18 380.80 23.50 6.58% 386.00
355.15
371.62 1,095,000
365
4,069.24 649,500 -64,500
-9.03%
PAGEIND 22-Feb-18 22,226.30 -236.65 -1.05% 22,744.00
22,072.30
22,295.21 18,100
0
4,035.43 42,200 -600
-1.40%
ADANIENT 28-Mar-18 209.00 -7.30 -3.37% 219.50
206.55
211.48 1,900,000
3,800
4,018.12 1,044,000 272,000
35.23%
JPASSOCIAT 28-Mar-18 17.55 0.45 2.63% 17.60
17.25
17.46 22,406,000
2,801
3,912.09 32,402,000 17,510,000
117.58%
BANKINDIA 28-Mar-18 131.10 -3.05 -2.27% 135.10
128.55
130.90 2,982,000
2,982
3,903.44 3,414,000 774,000
29.32%
NMDC 28-Mar-18 129.45 -3.20 -2.41% 133.80
128.75
130.67 2,934,000
1,467
3,833.86 7,236,000 642,000
9.74%
RPOWER 28-Mar-18 44.65 -0.45 -1.00% 45.50
44.05
44.62 8,541,000
2,135
3,810.99 11,063,000 4,069,000
58.18%
CASTROLIND 22-Feb-18 195.20 -2.60 -1.31% 198.10
194.20
195.62 1,946,000
0
3,806.77 15,086,400 -425,600
-2.74%
KPIT 28-Mar-18 207.60 -2.45 -1.17% 214.60
206.30
209.11 1,818,000
0
3,801.62 1,341,000 783,000
140.32%
MARICO 22-Feb-18 306.15 -1.75 -0.57% 311.00
303.65
306.71 1,235,000
475
3,787.87 4,680,000 49,400
1.07%
HCC 22-Feb-18 34.55 -0.35 -1.00% 35.45
34.35
34.76 10,830,000
0
3,764.51 52,140,000 -960,000
-1.81%
BHARATFORG 28-Mar-18 747.30 -10.55 -1.39% 763.25
744.00
749.76 499,200
416
3,742.80 716,400 132,000
22.59%
HEROMOTOCO 28-Mar-18 3,517.55 -33.45 -0.94% 3,566.30
3,511.35
3,540.96 105,600
845
3,739.25 157,000 43,000
37.72%
SREINFRA 22-Feb-18 81.10 -2.90 -3.45% 84.75
80.55
82.27 4,485,000
0
3,689.81 17,275,000 -700,000
-3.89%
CONCOR 22-Feb-18 1,317.25 -11.35 -0.85% 1,332.95
1,315.00
1,323.86 273,125
437
3,615.79 983,125 -48,750
-4.72%
IFCI 22-Feb-18 23.15 -0.30 -1.28% 23.80
22.90
23.29 15,290,000
1,699
3,561.04 79,024,000 -880,000
-1.10%
ONGC 28-Mar-18 186.80 -1.80 -0.95% 189.50
186.25
187.83 1,882,500
502
3,535.90 5,523,750 945,000
20.64%
GODFRYPHLP 22-Feb-18 879.90 -13.80 -1.54% 902.00
876.05
887.70 397,000
0
3,524.17 738,500 -21,500
-2.83%
CAPF 28-Mar-18 688.25 -6.15 -0.89% 700.00
681.25
688.92 511,200
0
3,521.76 413,600 125,600
43.61%
M&M 28-Mar-18 745.95 -7.00 -0.93% 756.50
745.45
749.00 465,000
1,860
3,482.85 1,259,000 269,000
27.17%
KTKBANK 28-Mar-18 134.45 -1.50 -1.10% 137.35
133.85
135.04 2,568,800
1,284
3,468.91 2,812,000 1,151,400
69.34%
TATAPOWER 28-Mar-18 87.20 0.30 0.35% 87.95
86.40
87.12 3,915,000
979
3,410.75 4,023,000 1,656,000
69.96%
BHARATFIN 28-Mar-18 1,011.10 -12.90 -1.26% 1,031.45
1,008.65
1,019.65 329,000
329
3,354.65 428,000 235,000
121.76%
COLPAL 22-Feb-18 1,078.90 -13.30 -1.22% 1,096.25
1,069.00
1,079.32 310,800
1,243
3,354.53 1,123,500 32,900
3.02%
MGL 22-Feb-18 1,016.05 -13.60 -1.32% 1,038.00
1,010.20
1,021.70 319,200
0
3,261.27 1,134,600 -25,800
-2.22%
GLENMARK 28-Mar-18 524.80 -7.40 -1.39% 534.65
523.50
529.35 610,200
1,220
3,230.09 1,170,000 291,600
33.20%
PVR 22-Feb-18 1,404.50 -3.80 -0.27% 1,437.85
1,401.00
1,411.04 226,400
0
3,194.59 524,400 -23,600
-4.31%
IDFC 28-Mar-18 52.15 -0.30 -0.57% 52.75
51.70
52.35 6,098,400
3,049
3,192.51 13,081,200 4,791,600
57.80%
ARVIND 28-Mar-18 387.90 -12.65 -3.16% 404.05
387.00
392.68 798,000
798
3,133.59 566,000 226,000
66.47%
M&MFIN 28-Mar-18 442.65 -15.15 -3.31% 461.15
436.50
445.97 701,250
701
3,127.36 295,000 30,000
11.32%
ESCORTS 28-Mar-18 883.05 2.90 0.33% 890.70
871.55
879.67 352,000
0
3,096.44 359,700 36,300
11.22%
MRF 28-Mar-18 71,408.35 -1,122.05 -1.55% 73,096.75
71,025.00
72,160.86 4,290
34
3,095.70 4,005 2,820
237.97%
MFSL 28-Mar-18 504.55 -17.35 -3.32% 522.00
488.70
506.77 606,000
0
3,071.03 477,000 401,000
527.63%
HAVELLS 28-Mar-18 507.40 -11.45 -2.21% 522.10
502.95
508.30 600,000
480
3,049.80 392,000 178,000
83.18%
ADANIPOWER 28-Mar-18 32.65 -0.70 -2.10% 33.55
32.20
32.77 9,260,000
1,158
3,034.50 9,460,000 4,480,000
89.96%
HINDUNILVR 28-Mar-18 1,356.80 -6.95 -0.51% 1,364.05
1,356.05
1,358.27 217,800
436
2,958.31 875,400 125,400
16.72%
DISHTV 22-Feb-18 72.70 -1.60 -2.15% 75.00
71.40
72.79 4,053,000
1,013
2,950.18 54,348,000 -1,680,000
-3.00%
TATACOMM 28-Mar-18 644.75 -6.05 -0.93% 654.65
639.00
644.17 452,000
452
2,911.65 430,400 288,000
202.25%
ACC 28-Mar-18 1,649.25 27.55 1.70% 1,660.40
1,631.05
1,650.93 175,200
701
2,892.43 258,400 56,400
27.92%
RNAVAL 22-Feb-18 39.15 -0.80 -2.00% 40.65
38.60
39.30 7,290,000
0
2,864.97 32,121,000 -891,000
-2.70%
TV18BRDCST 28-Mar-18 55.15 -1.40 -2.48% 57.25
54.75
55.53 5,117,000
0
2,841.47 5,508,000 1,632,000
42.11%
MANAPPURAM 28-Mar-18 110.30 0.15 0.14% 112.00
108.05
110.27 2,556,000
0
2,818.50 1,908,000 978,000
105.16%
SOUTHBANK 28-Mar-18 27.00 -0.20 -0.74% 27.50
26.75
27.05 10,306,851
0
2,788.00 21,044,535 4,904,868
30.39%
COALINDIA 28-Mar-18 285.50 -3.85 -1.33% 290.65
284.75
288.47 954,800
955
2,754.31 2,965,600 301,400
11.31%
CESC 28-Mar-18 1,007.10 -5.30 -0.52% 1,022.50
997.70
1,009.87 272,250
545
2,749.37 958,650 119,350
14.22%
APOLLOTYRE 28-Mar-18 263.25 -11.65 -4.24% 277.80
261.85
267.38 1,017,000
509
2,719.25 978,000 102,000
11.64%
CANBK 28-Mar-18 309.25 -3.35 -1.07% 315.00
304.65
309.00 864,000
280
2,669.76 1,172,800 185,600
18.80%
CGPOWER 28-Mar-18 84.85 -3.55 -4.02% 89.25
84.20
85.98 3,072,000
3,072
2,641.31 3,216,000 1,260,000
64.42%
IRB 28-Mar-18 230.45 1.25 0.55% 233.10
226.75
229.12 1,152,500
1,153
2,640.61 1,570,000 307,500
24.36%
MCX 28-Mar-18 742.90 -5.80 -0.77% 752.10
731.20
742.42 353,500
0
2,624.45 395,000 205,500
108.44%
WOCKPHARMA 28-Mar-18 795.35 -3.10 -0.39% 812.35
790.55
798.21 324,900
0
2,593.38 288,900 72,000
33.20%
SYNDIBANK 28-Mar-18 60.00 -1.80 -2.91% 62.20
59.45
60.74 4,050,000
2,025
2,459.97 5,211,000 1,845,000
54.81%
BEL 28-Mar-18 156.55 -1.50 -0.95% 158.95
154.35
155.98 1,569,150
317
2,447.56 2,603,700 697,950
36.62%
IOC 28-Mar-18 375.65 -2.05 -0.54% 379.90
375.15
377.04 646,500
647
2,437.56 2,686,500 216,000
8.74%
ZEEL 28-Mar-18 572.25 -2.85 -0.50% 582.15
569.75
574.42 416,000
416
2,389.59 682,500 143,000
26.51%
IDBI 28-Mar-18 62.45 -1.60 -2.50% 65.25
61.00
62.70 3,810,000
953
2,388.87 3,980,000 1,170,000
41.64%
IGL 28-Mar-18 296.95 -9.25 -3.02% 308.00
295.55
299.44 797,500
290
2,388.03 550,000 299,750
119.78%
BHEL 28-Mar-18 95.05 -0.30 -0.31% 96.65
94.35
95.37 2,482,500
331
2,367.56 3,517,500 1,117,500
46.56%
BOSCHLTD 22-Feb-18 19,578.20 16.95 0.09% 19,689.85
19,515.75
19,599.20 12,025
0
2,356.80 139,475 -1,575
-1.12%
BANKNIFTY 26-Apr-18 25,314.35 -231.05 -0.90% 25,696.45
25,260.00
25,435.60 9,200
0
2,340.08 14,120 2,080
17.28%
OIL 22-Feb-18 347.50 -1.15 -0.33% 351.00
346.70
348.44 663,938
0
2,313.43 2,506,196 -38,522
-1.51%
APOLLOHOSP 28-Mar-18 1,131.70 -69.00 -5.75% 1,238.05
1,122.00
1,156.96 197,500
790
2,285.00 118,500 92,000
347.17%
BERGEPAINT 22-Feb-18 247.00 0.50 0.20% 248.30
242.05
245.30 928,400
0
2,277.37 1,485,000 -92,400
-5.86%
AMBUJACEM 28-Mar-18 258.05 3.75 1.47% 262.00
255.90
259.36 877,500
878
2,275.88 1,272,500 275,000
27.57%
HDIL 22-Feb-18 52.20 -0.30 -0.57% 53.20
51.35
52.29 4,284,000
1,071
2,240.10 31,086,000 -612,000
-1.93%
SHREECEM 22-Feb-18 16,946.05 -420.00 -2.42% 17,630.00
16,855.50
17,188.44 12,700
0
2,182.93 61,900 -150
-0.24%
BPCL 28-Mar-18 452.05 -5.95 -1.30% 460.00
451.25
454.95 477,000
398
2,170.11 1,387,800 46,800
3.49%
DABUR 28-Mar-18 344.80 2.50 0.73% 346.00
344.00
344.83 622,500
623
2,146.57 592,500 510,000
618.18%
WIPRO 28-Mar-18 292.05 -0.65 -0.22% 296.55
291.55
294.02 717,600
1,435
2,109.89 2,066,400 381,600
22.65%
KAJARIACER 22-Feb-18 595.25 0.60 0.10% 601.95
591.80
596.03 351,200
0
2,093.26 1,375,200 -82,400
-5.65%
VOLTAS 28-Mar-18 587.85 0.10 0.02% 595.60
579.50
585.90 357,000
357
2,091.66 223,000 68,000
43.87%
RBLBANK 28-Mar-18 479.20 -4.60 -0.95% 488.10
476.80
483.65 432,000
0
2,089.37 377,000 150,000
66.08%
GRASIM 28-Mar-18 1,106.10 -6.50 -0.58% 1,123.40
1,097.05
1,110.45 186,750
249
2,073.77 199,500 48,000
31.68%
CEATLTD 28-Mar-18 1,638.10 -20.85 -1.26% 1,692.35
1,625.00
1,654.79 124,950
0
2,067.66 58,800 3,500
6.33%
SUZLON 28-Mar-18 13.20 -0.05 -0.38% 13.40
13.15
13.26 15,155,000
1,166
2,009.55 43,680,000 7,665,000
21.28%
GSFC 28-Mar-18 132.50 -3.15 -2.32% 137.05
131.05
133.05 1,471,500
0
1,957.83 1,566,000 648,000
70.59%
MRPL 22-Feb-18 117.90 -1.35 -1.13% 119.95
116.75
117.84 1,651,500
0
1,946.13 7,708,500 18,000
0.23%
STAR 28-Mar-18 729.55 7.75 1.07% 732.45
705.90
718.13 270,000
0
1,938.95 277,200 99,000
55.56%
GAIL 28-Mar-18 467.20 -6.05 -1.28% 476.55
464.90
468.89 408,000
204
1,913.07 424,000 46,000
12.17%
CUMMINSIND 22-Feb-18 848.25 4.35 0.52% 856.00
834.60
847.52 223,800
0
1,896.75 605,400 -23,400
-3.72%
NATIONALUM 28-Mar-18 70.30 -0.75 -1.06% 72.25
69.80
70.78 2,664,000
0
1,885.58 4,600,000 688,000
17.59%
PEL 28-Mar-18 2,638.15 -94.00 -3.44% 2,745.30
2,628.40
2,678.61 70,200
0
1,880.38 71,574 36,844
106.09%
CIPLA 28-Mar-18 613.95 3.55 0.58% 617.00
609.50
613.52 304,000
608
1,865.10 292,000 13,000
4.66%
RCOM 28-Mar-18 28.60 0.60 2.14% 29.10
27.65
28.34 6,552,000
3,276
1,856.84 8,316,000 2,352,000
39.44%
DIVISLAB 28-Mar-18 1,053.70 -0.75 -0.07% 1,073.60
1,043.25
1,058.76 174,400
698
1,846.48 108,800 52,000
91.55%
NBCC 28-Mar-18 204.20 -4.05 -1.94% 209.90
203.10
205.60 897,000
0
1,844.23 1,233,000 462,000
59.92%
EXIDEIND 28-Mar-18 212.60 -2.65 -1.23% 215.65
211.50
213.06 844,000
422
1,798.23 860,000 208,000
31.90%
TATAELXSI 28-Mar-18 1,008.00 -11.50 -1.13% 1,037.40
1,001.30
1,015.21 175,200
219
1,778.65 148,000 72,000
94.74%
DALMIABHA 28-Mar-18 2,820.10 -89.65 -3.08% 2,923.25
2,774.50
2,878.34 60,600
0
1,744.27 33,900 26,100
334.62%
HCC 28-Mar-18 34.80 -0.35 -1.00% 35.70
34.60
35.03 4,905,000
0
1,718.22 7,980,000 2,715,000
51.57%
BATAINDIA 28-Mar-18 704.25 -18.55 -2.57% 730.00
700.00
716.90 238,700
477
1,711.24 177,100 78,100
78.89%
NHPC 22-Feb-18 27.25 -0.40 -1.45% 27.65
27.15
27.34 6,048,000
504
1,653.52 54,675,000 -324,000
-0.59%
GMRINFRA 28-Mar-18 18.50 -0.45 -2.37% 19.05
18.40
18.69 8,730,000
873
1,631.64 19,575,000 4,050,000
26.09%
JUSTDIAL 28-Mar-18 466.45 -4.15 -0.88% 479.25
456.65
465.95 348,600
2,789
1,624.30 155,400 42,000
37.04%
NIITTECH 28-Mar-18 824.95 -5.40 -0.65% 845.85
821.00
832.90 195,000
195
1,624.16 99,000 36,000
57.14%
BAJAJ-AUTO 28-Mar-18 3,117.30 -34.45 -1.09% 3,155.00
3,113.05
3,131.17 50,250
402
1,573.41 76,500 10,750
16.35%
ALBK 28-Mar-18 55.25 0.25 0.45% 55.90
54.35
54.94 2,860,000
1,430
1,571.28 3,360,000 510,000
17.89%
OFSS 22-Feb-18 4,038.25 4.10 0.10% 4,073.25
4,020.05
4,045.59 37,800
302
1,529.23 117,150 -4,200
-3.46%
DCBBANK 28-Mar-18 165.20 -1.95 -1.17% 169.55
162.85
165.54 909,000
0
1,504.76 859,500 256,500
42.54%
POWERGRID 28-Mar-18 196.35 -2.25 -1.13% 198.85
195.50
197.32 760,000
380
1,499.63 1,188,000 180,000
17.86%
BALRAMCHIN 22-Feb-18 117.00 -3.95 -3.27% 121.75
116.35
118.47 1,263,500
0
1,496.87 18,805,500 -577,500
-2.98%
RAMCOCEM 22-Feb-18 720.60 -16.10 -2.19% 754.00
714.05
736.45 202,400
0
1,490.57 852,000 34,400
4.21%
GRANULES 28-Mar-18 118.40 0.10 0.08% 120.05
117.30
118.43 1,235,000
0
1,462.61 1,445,000 365,000
33.80%
INDIANB 28-Mar-18 339.55 -9.10 -2.61% 352.65
337.25
343.05 420,000
0
1,440.81 292,000 128,000
78.05%
UJJIVAN 28-Mar-18 367.90 3.90 1.07% 370.05
361.40
365.10 388,800
0
1,419.51 403,200 180,800
81.29%
NTPC 28-Mar-18 163.50 -0.40 -0.24% 164.60
162.90
164.10 856,000
428
1,404.70 1,508,000 476,000
46.12%
CADILAHC 28-Mar-18 414.80 -3.35 -0.80% 423.65
413.90
418.35 324,800
0
1,358.80 564,800 203,200
56.19%
PTC 28-Mar-18 99.95 -0.90 -0.89% 101.65
98.95
99.99 1,312,000
328
1,311.87 1,344,000 376,000
38.84%
INDIGO 28-Mar-18 1,269.05 2.15 0.17% 1,286.40
1,258.00
1,268.57 100,800
0
1,278.72 202,800 16,800
9.03%
ANDHRABANK 28-Mar-18 47.00 -0.30 -0.63% 47.55
46.35
46.94 2,700,000
675
1,267.38 3,400,000 590,000
21.00%
BRITANNIA 28-Mar-18 4,808.25 14.90 0.31% 4,830.00
4,767.35
4,796.79 26,400
0
1,266.35 34,600 19,400
127.63%
BEML 28-Mar-18 1,277.20 -37.25 -2.83% 1,337.95
1,272.00
1,295.09 96,900
0
1,254.94 96,000 35,700
59.20%
RNAVAL 28-Mar-18 39.50 -0.70 -1.74% 40.85
38.90
39.58 3,051,000
0
1,207.59 4,014,000 1,872,000
87.39%
TVSMOTOR 28-Mar-18 656.70 -0.70 -0.11% 661.00
648.75
653.94 179,000
179
1,170.55 248,000 22,000
9.73%
ICICIPRULI 28-Mar-18 404.40 -5.35 -1.31% 411.95
402.75
405.19 288,600
0
1,169.38 353,600 161,200
83.78%
PETRONET 28-Mar-18 248.95 -2.10 -0.84% 252.95
248.00
249.29 465,000
155
1,159.20 504,000 180,000
55.56%
EQUITAS 28-Mar-18 146.00 -1.90 -1.28% 149.00
144.60
146.26 787,200
0
1,151.36 832,000 198,400
31.31%
CHENNPETRO 28-Mar-18 369.75 -11.15 -2.93% 380.60
369.00
373.30 298,500
0
1,114.30 228,000 84,000
58.33%
ENGINERSIN 28-Mar-18 170.65 0.50 0.29% 172.00
168.70
170.16 637,000
0
1,083.92 1,515,500 203,000
15.47%
BAJAJFINSV 28-Mar-18 5,097.45 -75.60 -1.46% 5,228.00
5,073.20
5,119.61 21,125
0
1,081.52 23,625 8,000
51.20%
CASTROLIND 28-Mar-18 195.85 -2.70 -1.36% 199.10
195.45
196.45 546,000
0
1,072.62 638,400 238,000
59.44%
MINDTREE 28-Mar-18 717.60 10.60 1.50% 722.05
711.75
716.13 140,400
176
1,005.45 94,800 12,000
14.49%
SIEMENS 28-Mar-18 1,276.10 6.65 0.52% 1,285.20
1,246.80
1,267.63 78,500
314
995.09 41,000 14,000
51.85%
UBL 28-Mar-18 1,013.15 -29.35 -2.82% 1,051.00
1,005.00
1,017.32 96,600
386
982.73 86,800 1,400
1.64%
JISLJALEQS 28-Mar-18 120.00 -0.90 -0.74% 122.90
118.60
120.15 792,000
198
951.59 2,385,000 324,000
15.72%
INFRATEL 28-Mar-18 327.75 -2.55 -0.77% 332.45
323.00
326.93 275,400
0
900.37 491,300 79,900
19.42%
REPCOHOME 28-Mar-18 558.95 1.00 0.18% 564.20
550.60
556.96 159,300
0
887.24 115,200 40,500
54.22%
ASIANPAINT 28-Mar-18 1,147.50 6.75 0.59% 1,149.15
1,138.00
1,144.36 77,400
155
885.73 211,200 3,000
1.44%
IFCI 28-Mar-18 23.30 -0.35 -1.48% 23.85
23.10
23.43 3,740,000
416
876.28 11,550,000 2,442,000
26.81%
PNB 26-Apr-18 126.45 -2.95 -2.28% 129.00
121.40
125.15 700,000
2,800
876.05 432,000 104,000
31.71%
GODREJIND 28-Mar-18 545.50 -1.10 -0.20% 550.00
540.00
545.42 160,500
161
875.40 156,000 64,500
70.49%
GODREJCP 28-Mar-18 1,034.35 0.15 0.01% 1,041.10
1,024.85
1,034.38 78,400
0
810.95 60,000 20,800
53.06%
TORNTPOWER 28-Mar-18 266.85 -4.85 -1.79% 274.90
266.05
269.07 285,000
0
766.85 237,000 36,000
17.91%
VGUARD 28-Mar-18 229.35 4.50 2.00% 230.95
222.05
226.02 333,000
0
752.65 240,000 78,000
48.15%
AMARAJABAT 28-Mar-18 818.95 -11.20 -1.35% 835.50
816.75
824.41 90,300
0
744.44 89,600 28,700
47.13%
BALKRISIND 28-Mar-18 1,130.75 -28.35 -2.45% 1,175.90
1,128.15
1,148.76 64,800
0
744.40 66,400 14,400
27.69%
KSCL 28-Mar-18 461.60 -8.95 -1.90% 475.30
460.60
468.30 156,000
0
730.55 168,000 39,000
30.23%
NHPC 28-Mar-18 27.40 -0.40 -1.44% 27.80
27.30
27.51 2,403,000
200
661.07 5,400,000 1,134,000
26.58%
HEXAWARE 28-Mar-18 333.80 1.15 0.35% 338.10
332.60
334.50 192,000
96
642.24 198,000 42,000
26.92%
PIDILITIND 28-Mar-18 894.95 3.85 0.43% 897.70
886.05
892.32 69,000
0
615.70 93,000 14,000
17.72%
SRF 28-Mar-18 1,876.80 -29.40 -1.54% 1,921.50
1,870.00
1,882.62 32,500
0
611.85 36,500 7,000
23.73%
MARUTI 26-Apr-18 8,907.50 -192.50 -2.12% 9,136.55
8,868.65
8,971.93 6,225
50
558.50 13,950 2,925
26.53%
OFSS 28-Mar-18 4,056.85 -18.25 -0.45% 4,060.25
4,043.70
4,067.24 13,650
109
555.18 12,000 11,400
1,900.00%
SREINFRA 28-Mar-18 81.50 -3.00 -3.55% 84.75
81.05
82.76 660,000
0
546.22 1,065,000 235,000
28.31%
MGL 28-Mar-18 1,022.05 -14.10 -1.36% 1,038.00
1,017.00
1,025.93 50,400
0
517.07 70,800 13,800
24.21%
KAJARIACER 28-Mar-18 597.35 2.35 0.39% 604.00
596.00
599.03 85,600
0
512.77 144,800 34,400
31.16%
MUTHOOTFIN 28-Mar-18 410.60 -3.35 -0.81% 418.00
409.00
412.03 123,000
0
506.80 168,000 61,500
57.75%
MARICO 28-Mar-18 308.00 -1.65 -0.53% 312.00
305.05
307.98 161,200
62
496.46 135,200 36,400
36.84%
SBIN 26-Apr-18 275.00 -5.55 -1.98% 284.00
273.70
276.73 174,000
139
481.51 330,000 15,000
4.76%
SHREECEM 28-Mar-18 17,045.45 -365.85 -2.10% 17,749.75
17,000.00
17,247.53 2,700
0
465.68 2,500 600
31.58%
CHOLAFIN 28-Mar-18 1,360.00 -22.05 -1.60% 1,394.90
1,352.00
1,370.97 32,500
0
445.57 27,000 5,500
25.58%
RELIANCE 26-Apr-18 932.45 -12.45 -1.32% 948.55
929.70
938.48 45,000
180
422.32 211,000 9,000
4.46%
MRPL 28-Mar-18 118.30 -1.10 -0.92% 119.55
117.30
118.50 333,000
0
394.61 189,000 81,000
75.00%
ORIENTBANK 28-Mar-18 106.20 0.60 0.57% 106.75
103.70
105.31 354,000
354
372.80 2,976,000 18,000
0.61%
AJANTPHARM 28-Mar-18 1,399.05 -14.55 -1.03% 1,429.20
1,382.95
1,404.27 26,500
0
372.13 49,500 6,500
15.12%
GODFRYPHLP 28-Mar-18 884.80 -15.30 -1.70% 905.00
881.55
891.58 41,500
0
370.01 48,000 20,500
74.55%
PVR 28-Mar-18 1,411.45 -4.90 -0.35% 1,430.15
1,408.40
1,418.16 26,000
0
368.72 35,200 14,800
72.55%
COLPAL 28-Mar-18 1,084.45 -12.80 -1.17% 1,090.60
1,077.00
1,082.82 31,500
126
341.09 22,400 12,600
128.57%
HDIL 28-Mar-18 52.50 -0.10 -0.19% 53.50
51.80
52.52 621,000
155
326.15 2,034,000 360,000
21.51%
NESTLEIND 28-Mar-18 7,623.75 34.20 0.45% 7,735.00
7,601.40
7,654.03 4,200
0
321.47 7,800 700
9.86%
CUMMINSIND 28-Mar-18 851.75 4.20 0.50% 860.95
842.90
852.19 37,200
0
317.01 23,400 6,600
39.29%
YESBANK 26-Apr-18 315.40 -8.35 -2.58% 328.40
313.40
317.87 98,000
196
311.51 131,250 38,500
41.51%
TATAMOTORS 26-Apr-18 374.55 -6.25 -1.64% 383.40
372.45
374.71 79,500
157
297.89 453,000 21,000
4.86%
OIL 28-Mar-18 346.65 -1.00 -0.29% 349.60
345.95
348.15 83,842
0
291.90 260,590 20,394
8.49%
CONCOR 28-Mar-18 1,323.75 -6.40 -0.48% 1,336.40
1,321.65
1,327.59 21,875
35
290.41 33,125 5,000
17.78%
DISHTV 28-Mar-18 72.90 -1.75 -2.34% 73.10
71.85
72.75 329,000
82
239.35 1,701,000 49,000
2.97%
BERGEPAINT 28-Mar-18 247.25 0.00 0.00% 249.05
243.70
246.19 96,800
0
238.31 79,200 28,600
56.52%
TATASTEEL 26-Apr-18 693.50 -14.25 -2.01% 705.75
688.00
694.17 33,000
66
229.08 38,196 3,183
9.09%
ICICIBANK 26-Apr-18 323.80 -7.05 -2.13% 335.00
322.65
327.31 63,250
253
207.02 330,000 24,750
8.11%
PAGEIND 28-Mar-18 22,399.80 -86.20 -0.38% 22,550.00
22,250.00
22,421.57 900
0
201.79 1,900 500
35.71%
BOSCHLTD 28-Mar-18 19,633.10 4.50 0.02% 19,729.00
19,618.00
19,687.99 925
0
182.11 3,025 325
12.04%
FORTIS 26-Apr-18 139.85 1.75 1.27% 145.25
126.30
137.54 115,500
0
158.86 73,500 28,000
61.54%
FEDERALBNK 26-Apr-18 97.00 1.75 1.84% 97.55
96.35
96.99 137,500
69
133.36 297,000 11,000
3.85%
NMDC 26-Apr-18 130.20 -2.60 -1.96% 131.00
130.05
130.29 90,000
45
117.26 126,000 24,000
23.53%
BALRAMCHIN 28-Mar-18 117.55 -3.95 -3.25% 120.70
117.80
118.89 94,500
0
112.35 1,295,000 42,000
3.35%
RAMCOCEM 28-Mar-18 721.40 -13.10 -1.78% 745.00
716.55
731.28 14,400
0
105.30 67,200 2,400
3.70%
DLF 26-Apr-18 231.50 0.00 0.00% 231.50
231.50
231.50 40,000
20
92.60 295,000 0
0.00%
SUNPHARMA 26-Apr-18 580.15 0.15 0.03% 580.90
571.00
578.00 15,400
62
89.01 40,700 2,200
5.71%
ASHOKLEY 26-Apr-18 135.90 -1.05 -0.77% 136.20
134.20
135.63 63,000
6
85.45 175,000 -7,000
-3.85%
PCJEWELLER 26-Apr-18 384.00 27.10 7.59% 385.00
361.05
371.22 22,500
8
83.52 117,000 4,500
4.00%
VEDL 26-Apr-18 313.60 -3.00 -0.95% 315.85
313.60
314.96 26,250
26
82.68 108,500 10,500
10.71%
HINDALCO 26-Apr-18 250.00 -5.00 -1.96% 258.00
250.00
252.49 31,500
16
79.53 21,000 -7,000
-25.00%
DHFL 26-Apr-18 540.05 -22.80 -4.05% 550.00
540.00
542.12 13,500
14
73.19 28,500 3,000
11.76%
CASTROLIND 26-Apr-18 195.15 -1.35 -0.69% 197.65
194.00
195.80 36,400
0
71.27 67,200 33,600
100.00%
HDFCBANK 26-Apr-18 1,884.30 -19.20 -1.01% 1,902.00
1,884.30
1,894.60 3,500
14
66.31 35,500 1,500
4.41%
LUPIN 26-Apr-18 832.75 0.60 0.07% 839.95
830.80
836.00 7,800
31
65.21 46,800 0
0.00%
ITC 26-Apr-18 269.55 -3.45 -1.26% 270.50
269.20
270.18 24,000
24
64.84 76,800 7,200
10.34%
BANKBARODA 26-Apr-18 154.30 -5.50 -3.44% 160.60
153.30
156.01 40,000
160
62.40 44,000 16,000
57.14%
JINDALSTEL 26-Apr-18 250.15 -18.85 -7.01% 265.50
250.15
254.83 22,500
23
57.34 54,000 18,000
50.00%
DRREDDY 26-Apr-18 2,240.00 16.00 0.72% 2,258.35
2,240.00
2,248.77 2,500
20
56.22 8,750 0
0.00%
INFY 26-Apr-18 1,135.70 -4.30 -0.38% 1,150.70
1,122.75
1,136.51 4,800
38
54.55 13,200 -1,800
-12.00%
HINDPETRO 26-Apr-18 380.00 -0.25 -0.07% 380.00
378.85
379.34 12,600
25
47.80 113,400 12,600
12.50%
AUROPHARMA 26-Apr-18 594.70 -4.95 -0.83% 601.00
593.10
597.31 8,000
32
47.78 24,000 0
0.00%
SUZLON 26-Apr-18 13.30 -0.10 -0.75% 13.45
13.30
13.37 350,000
27
46.80 2,730,000 140,000
5.41%
IDEA 26-Apr-18 83.25 -0.90 -1.07% 84.45
82.50
83.35 56,000
28
46.68 168,000 35,000
26.32%
CEATLTD 26-Apr-18 1,652.00 100.95 6.51% 1,678.05
1,652.00
1,660.08 2,800
0
46.48 11,550 2,100
22.22%
AXISBANK 26-Apr-18 545.05 -6.40 -1.16% 551.90
545.00
549.52 8,400
7
46.16 70,800 6,000
9.26%
TCS 26-Apr-18 2,996.45 31.45 1.06% 3,026.30
2,996.45
3,011.35 1,500
12
45.17 5,500 -250
-4.35%
SAIL 26-Apr-18 89.90 -3.55 -3.80% 90.00
89.50
89.85 48,000
12
43.13 624,000 36,000
6.12%
TECHM 26-Apr-18 588.05 -29.90 -4.84% 606.60
588.05
595.67 7,200
14
42.89 7,200 -1,200
-14.29%
RECLTD 26-Apr-18 142.25 -2.75 -1.90% 144.00
141.75
142.85 30,000
5
42.86 150,000 30,000
25.00%
LT 26-Apr-18 1,340.40 -26.20 -1.92% 1,344.25
1,340.00
1,341.17 3,000
12
40.24 12,750 1,500
13.33%
IDBI 26-Apr-18 62.00 -2.00 -3.13% 65.35
62.00
63.90 60,000
15
38.34 140,000 10,000
7.69%
JETAIRWAYS 26-Apr-18 777.55 22.50 2.98% 777.55
777.00
760.96 4,800
0
36.53 8,400 3,600
75.00%
BHARTIARTL 26-Apr-18 423.50 -11.50 -2.64% 428.60
423.50
426.01 8,500
17
36.21 523,600 -1,700
-0.32%
UPL 26-Apr-18 714.10 -27.80 -3.75% 722.45
714.10
719.92 4,800
5
34.56 7,200 3,600
100.00%
NATIONALUM 26-Apr-18 71.50 1.20 1.71% 72.30
71.50
71.95 48,000
0
34.54 96,000 16,000
20.00%
BANKINDIA 26-Apr-18 131.70 -0.30 -0.23% 134.95
129.50
131.53 24,000
24
31.57 96,000 12,000
14.29%
RCOM 26-Apr-18 28.30 -0.80 -2.75% 28.30
28.05
28.16 112,000
56
31.54 560,000 28,000
5.26%
HEXAWARE 26-Apr-18 336.00 -51.90 -13.38% 340.00
334.00
336.00 9,000
5
30.24 6,000 6,000
0.00%
GRANULES 26-Apr-18 119.00 0.50 0.42% 119.00
118.50
118.65 25,000
0
29.66 60,000 10,000
20.00%
RPOWER 26-Apr-18 45.10 -0.20 -0.44% 45.70
44.95
45.17 65,000
16
29.36 663,000 26,000
4.08%
BHEL 26-Apr-18 96.20 0.50 0.52% 97.20
96.05
96.58 30,000
4
28.97 1,575,000 15,000
0.96%
CANFINHOME 26-Apr-18 514.00 -9.15 -1.75% 514.00
514.00
514.00 5,000
0
25.70 20,000 3,750
23.08%
SREINFRA 26-Apr-18 82.00 -2.00 -2.38% 85.50
82.00
83.03 30,000
0
24.91 280,000 5,000
1.82%
NHPC 26-Apr-18 27.85 -0.10 -0.36% 27.85
27.80
27.83 81,000
7
22.54 189,000 81,000
75.00%
MRF 26-Apr-18 71,900.00 3,198.45 4.66% 72,201.00
71,900.00
72,050.50 30
0
21.62 15 15
0.00%
KTKBANK 26-Apr-18 135.75 -5.25 -3.72% 136.00
135.00
135.56 15,200
8
20.61 102,600 11,400
12.50%
IFCI 26-Apr-18 23.45 -0.80 -3.30% 23.45
23.20
23.31 88,000
10
20.51 396,000 0
0.00%
CGPOWER 26-Apr-18 85.40 -3.10 -3.50% 85.40
84.80
85.10 24,000
24
20.42 36,000 24,000
200.00%
CENTURYTEX 26-Apr-18 1,235.00 -55.00 -4.26% 1,237.00
1,235.00
1,236.00 1,650
3
20.39 2,200 1,650
300.00%
HAVELLS 26-Apr-18 505.35 -8.65 -1.68% 507.00
505.35
506.17 4,000
3
20.25 24,000 -2,000
-7.69%
HINDZINC 26-Apr-18 305.60 11.60 3.95% 305.70
305.60
305.65 6,400
3
19.56 3,200 0
0.00%
JSWSTEEL 26-Apr-18 310.55 -0.45 -0.14% 311.00
310.55
310.77 6,000
2
18.65 36,000 6,000
20.00%
BHARATFORG 26-Apr-18 758.00 1.85 0.24% 758.00
758.00
758.00 2,400
2
18.19 1,200 0
0.00%
INFRATEL 26-Apr-18 324.20 -1.80 -0.55% 324.20
320.00
322.45 5,100
0
16.44 25,500 1,700
7.14%
TATAMTRDVR 26-Apr-18 208.45 -10.85 -4.95% 212.70
208.45
211.21 7,500
7
15.84 12,500 2,500
25.00%
M&M 26-Apr-18 754.80 1.80 0.24% 756.50
754.80
755.65 2,000
8
15.11 8,000 2,000
33.33%
RAYMOND 26-Apr-18 936.00 72.00 8.33% 936.00
936.00
936.00 1,600
0
14.98 8,800 1,600
22.22%
MCX 26-Apr-18 738.15 -12.85 -1.71% 750.05
738.15
744.08 2,000
0
14.88 9,000 -500
-5.26%
GLENMARK 26-Apr-18 528.15 -11.85 -2.19% 533.30
528.15
531.33 2,700
5
14.35 15,300 2,700
21.43%
ONGC 26-Apr-18 189.00 1.30 0.69% 189.00
189.00
188.92 7,500
2
14.17 195,000 3,750
1.96%
VGUARD 26-Apr-18 230.90 1.25 0.54% 230.90
230.60
230.75 6,000
0
13.85 27,000 6,000
28.57%
IDFC 26-Apr-18 52.40 -0.70 -1.32% 52.40
52.40
52.35 26,400
13
13.82 4,474,800 13,200
0.30%
INDIANB 26-Apr-18 339.00 -15.70 -4.43% 341.00
339.00
340.00 4,000
0
13.60 4,000 0
0.00%
ACC 26-Apr-18 1,657.00 20.00 1.22% 1,657.00
1,652.00
1,654.50 800
3
13.24 800 400
100.00%
AMBUJACEM 26-Apr-18 259.65 0.65 0.25% 259.65
259.65
259.65 5,000
5
12.98 7,500 5,000
200.00%
PFC 26-Apr-18 107.10 -1.90 -1.74% 109.00
107.10
108.05 12,000
12
12.97 156,000 12,000
8.33%
TATAGLOBAL 26-Apr-18 278.00 -7.00 -2.46% 278.00
278.00
278.00 4,500
2
12.51 27,000 4,500
20.00%
RELINFRA 26-Apr-18 452.10 0.00 0.00% 452.10
450.20
451.15 2,600
5
11.73 9,100 1,300
16.67%
IOC 26-Apr-18 376.00 -1.45 -0.38% 378.00
376.00
377.00 3,000
3
11.31 49,500 0
0.00%
INDIACEM 26-Apr-18 157.30 1.20 0.77% 160.70
157.30
159.00 7,000
4
11.13 42,000 0
0.00%
MOTHERSUMI 26-Apr-18 330.00 -18.85 -5.40% 330.00
330.00
330.00 3,200
1
10.56 14,400 1,600
12.50%
JUBLFOOD 26-Apr-18 2,019.00 -14.05 -0.69% 2,019.00
2,019.00
2,019.00 500
2
10.10 2,500 500
25.00%
ESCORTS 26-Apr-18 892.15 -11.60 -1.28% 892.15
892.15
892.15 1,100
0
9.81 3,300 1,100
50.00%
UNIONBANK 26-Apr-18 118.75 -1.25 -1.04% 119.00
118.75
118.87 8,000
8
9.51 40,000 4,000
11.11%
ANDHRABANK 26-Apr-18 47.10 -0.20 -0.42% 47.10
47.10
47.10 20,000
5
9.42 170,000 20,000
13.33%
BAJFINANCE 26-Apr-18 1,675.05 24.05 1.46% 1,675.05
1,675.05
1,675.05 500
0
8.38 5,000 0
0.00%
GRASIM 26-Apr-18 1,105.50 -12.50 -1.12% 1,105.50
1,105.50
1,105.50 750
1
8.29 6,750 750
12.50%
MCDOWELL-N 26-Apr-18 3,270.00 112.70 3.57% 3,270.00
3,270.00
3,270.00 250
2
8.18 2,000 250
14.29%
PTC 26-Apr-18 101.00 -4.10 -3.90% 101.00
101.00
101.00 8,000
2
8.08 56,000 8,000
16.67%
POWERGRID 26-Apr-18 198.00 0.00 0.00% 198.00
198.00
198.00 4,000
2
7.92 36,000 4,000
12.50%
PETRONET 26-Apr-18 250.50 6.25 2.56% 250.50
250.50
250.50 3,000
1
7.52 9,000 3,000
50.00%
RELCAPITAL 26-Apr-18 492.00 3.50 0.72% 492.00
484.50
488.25 1,500
3
7.32 11,250 1,500
15.38%
HCLTECH 26-Apr-18 988.85 -38.05 -3.71% 988.85
988.85
988.85 700
3
6.92 700 700
0.00%
EICHERMOT 26-Apr-18 27,500.00 -223.15 -0.80% 27,500.00
27,500.00
27,500.00 25
0
6.88 50 25
100.00%
ADANIPOWER 26-Apr-18 32.95 -0.80 -2.37% 32.95
32.95
32.95 20,000
3
6.59 260,000 20,000
8.33%
NTPC 26-Apr-18 163.60 -0.95 -0.58% 163.60
163.60
163.60 4,000
2
6.54 20,000 4,000
25.00%
COALINDIA 26-Apr-18 286.60 -1.35 -0.47% 286.60
286.60
286.60 2,200
2
6.31 22,000 2,200
11.11%
OFSS 26-Apr-18 4,065.00 -238.35 -5.54% 4,065.00
4,065.00
4,065.00 150
1
6.10 150 150
0.00%
GSFC 26-Apr-18 132.00 -6.00 -4.35% 132.00
132.00
132.00 4,500
0
5.94 40,500 4,500
12.50%
CANBK 26-Apr-18 308.00 0.00 0.00% 308.00
308.00
308.00 1,600
1
4.93 17,600 0
0.00%
IDFCBANK 26-Apr-18 54.25 0.70 1.31% 54.25
54.25
54.25 9,000
0
4.88 234,000 9,000
4.00%
FTSE100 16-Feb-18 7,100.00 0.00 0.00% 0.00
0.00
0.00 9,200
0
0.00 - 0
0.00%
FTSE100 16-Mar-18 7,912.00 0.00 0.00% 0.00
0.00
0.00 9,200
0
0.00 - 0
0.00%
FTSE100 20-Apr-18 7,832.00 0.00 0.00% 0.00
0.00
0.00 9,200
0
0.00 - 0
0.00%
NIFTYCPSE 22-Feb-18 2,661.05 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYCPSE 28-Mar-18 2,729.20 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYINFRA 22-Feb-18 3,569.30 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYINFRA 26-Apr-18 3,716.60 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYINFRA 28-Mar-18 3,662.60 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYIT 26-Apr-18 12,916.00 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 50 0
0.00%
NIFTYMID50 26-Apr-18 5,562.40 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYMID50 28-Mar-18 5,588.00 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYPSE 22-Feb-18 4,297.00 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYPSE 26-Apr-18 4,380.60 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%
NIFTYPSE 28-Mar-18 4,378.20 0.00 0.00% 0.00
0.00
0.00 160,500
0
0.00 - 0
0.00%


ન્યૂઝ ફ્લૅશ

  • સન ફાર્મા અમેરિકામાં Imatinib Mesylate લોન્ચ
  • કારોબાર : શૅર્સ સંબધિત પ્રશ્નો પૂછવા માટે BH (SPACE) STOCK સાથે તમારું નામ અને ફોન નંબર લખીને મેસેજ કરો 51818 પર
  • કારોબાર : BH (SPACE) આપના સ્ટોકની વિગત, સાથે જ આપનું નામ લખી 51818 પર મેસેજ કરો અને અમારા ટોલ ફ્રી નંબર 1800-4190-709 પર કાૅલ કરો અને જવાબ મેળવો અમારા ખાસ શાૅ બજાર હેલ્પલાઇનમાં સોમવારથી શુક્રવાર સવારે 11.30 કલાકે
  • કારોબાર : પર્સનલ ફાઇનાન્સને લગતા તમારા કોઈ પ્રશ્ન હોય તો તમે અમને money@network18online.com પર મોકલી શકો છો. તમારા સવાલના જવાબ મની મૅનેજરમાં આપવામાં આવશે
  • કારોબાર : ચીનના આર્થિક આંકડાઓ જાન્યુઆરી Caixin ફાઈનલ મેન્યુફેક્ચરીંગ PMI 48.2 થી વધી 48.4 (MoM)
  • કારોબાર : US FDAની મંજૂરી મળી ઓરોબિન્દો ફાર્માને ડાયાબિટિશની દવા Saxagliptin માટે મંજૂરી મળી
  • કારોબાર : US FDAની મંજૂરી મળી ડો.રેડ્ડીઝને બેક્ટેરિયલ ઈન્ફેક્શનની દવા ડોક્સીસાયક્લીન માટે મંજૂરી મળી
  • કારોબાર : US FDAની મંજૂરી મળી માઈગ્રેનની દવા Sumatriptan માટે ડો.રેડ્ડીઝને મંજૂરી મળી
  • કારોબાર : જાપાનના આર્થિક આંકડાઓ જાન્યુઆરીમાં મેન્યુફેક્ચરીંગ PMI 52.6 થી ઘટી 52.3 (MoM)
  • કારોબાર : વકરાંગીએ ટાટા AIG જનરલ ઈન્શ્યોરન્સ કંપની સાથે કરાર કર્યા