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 31-May-18 10,608.00 -88.20 -0.82% 10,693.30
10,586.05
10,630.68 9,200,100
0
978,033.19 25,146,000 746,250
3.06%
BANKNIFTY 31-May-18 25,920.70 -151.45 -0.58% 26,048.00
25,810.10
25,904.97 2,545,320
0
659,364.38 3,061,320 -82,600
-2.63%
BAJFINANCE 31-May-18 2,145.00 75.55 3.65% 2,173.00
2,066.50
2,127.32 22,418,500
17,935
476,913.23 6,809,500 -79,000
-1.15%
VOLTAS 31-May-18 554.00 -31.90 -5.44% 567.65
532.55
550.65 28,561,000
28,561
157,271.15 5,342,000 1,084,000
25.46%
BAJAJ-AUTO 31-May-18 2,796.75 -32.55 -1.15% 2,925.40
2,767.00
2,848.66 4,612,000
36,896
131,380.20 2,342,250 159,250
7.30%
ESCORTS 31-May-18 887.75 -68.85 -7.20% 961.95
851.10
911.91 13,622,400
0
124,224.03 5,415,300 390,500
7.77%
HDFCBANK 31-May-18 2,014.00 -18.05 -0.89% 2,030.25
2,006.10
2,014.08 5,479,500
21,918
110,361.51 23,699,500 -139,000
-0.58%
RELIANCE 31-May-18 938.85 -10.70 -1.13% 957.55
936.20
946.26 11,595,000
46,380
109,718.85 49,682,000 944,000
1.94%
SRF 31-May-18 1,915.00 -324.70 -14.50% 2,195.80
1,838.00
1,990.23 5,464,000
0
108,746.17 724,000 215,000
42.24%
TATASTEEL 31-May-18 593.00 -18.60 -3.04% 617.90
592.35
603.23 17,997,743
35,995
108,567.79 22,430,601 -1,023,865
-4.37%
ICICIBANK 31-May-18 288.90 -8.00 -2.69% 296.00
285.85
290.01 31,999,000
127,996
92,800.30 92,994,000 -1,608,750
-1.70%
SBIN 31-May-18 238.85 -3.15 -1.30% 242.75
236.60
239.33 37,164,000
29,731
88,944.60 78,846,000 -18,000
-0.02%
ASHOKLEY 31-May-18 148.30 -6.70 -4.32% 155.80
147.25
151.27 56,014,000
5,092
84,732.38 68,096,000 847,000
1.26%
KOTAKBANK 31-May-18 1,292.45 21.70 1.71% 1,294.00
1,266.05
1,281.92 6,324,000
25,296
81,068.62 16,367,200 564,800
3.57%
SUNPHARMA 31-May-18 464.55 -18.05 -3.74% 491.00
463.75
475.10 16,704,600
66,818
79,363.55 54,794,300 -4,425,300
-7.47%
AXISBANK 31-May-18 533.00 -6.15 -1.14% 540.35
527.20
533.43 14,792,400
11,834
78,907.10 46,404,000 76,800
0.17%
RCOM 31-May-18 15.35 -1.25 -7.53% 20.75
13.30
17.11 455,840,000
227,920
77,994.22 96,572,000 -7,504,000
-7.21%
MARUTI 31-May-18 8,541.10 -179.30 -2.06% 8,739.95
8,508.00
8,600.43 840,525
6,724
72,288.76 2,949,300 11,325
0.39%
TECHM 31-May-18 695.40 16.00 2.36% 698.90
674.30
690.89 10,045,200
20,090
69,401.28 16,282,800 553,200
3.52%
ITC 31-May-18 276.85 1.70 0.62% 280.60
271.90
276.88 24,386,400
24,386
67,521.06 56,347,200 -331,200
-0.58%
LT 31-May-18 1,323.00 -36.95 -2.72% 1,361.85
1,314.50
1,341.03 5,008,500
20,034
67,165.49 13,271,250 289,500
2.23%
NIFTY 28-Jun-18 10,619.50 -89.55 -0.84% 10,697.50
10,599.00
10,641.42 625,950
0
66,609.97 1,348,425 94,800
7.56%
JSWSTEEL 31-May-18 320.50 -12.80 -3.84% 336.50
319.25
327.73 20,226,000
6,742
66,286.67 66,522,000 -1,401,000
-2.06%
BAJAJFINSV 31-May-18 5,740.00 144.85 2.59% 5,834.00
5,481.55
5,655.50 1,169,875
0
66,162.28 745,875 35,000
4.92%
HINDUNILVR 31-May-18 1,604.00 29.50 1.87% 1,608.40
1,568.30
1,595.15 4,084,200
8,168
65,149.12 9,631,200 201,600
2.14%
JUBLFOOD 31-May-18 2,519.95 56.30 2.29% 2,523.95
2,447.25
2,499.01 2,451,000
9,804
61,250.74 2,576,750 68,000
2.71%
BHARTIARTL 31-May-18 362.00 -6.15 -1.67% 368.00
355.90
361.19 16,012,300
32,025
57,834.83 51,761,600 -2,439,500
-4.50%
STAR 31-May-18 379.10 -126.35 -25.00% 508.00
379.10
420.01 13,290,600
0
55,821.85 3,538,800 919,800
35.12%
TATAMOTORS 31-May-18 306.00 -9.85 -3.12% 316.45
304.65
308.62 18,064,500
35,771
55,750.66 82,468,500 -957,000
-1.15%
HINDALCO 31-May-18 232.60 -0.60 -0.26% 236.30
231.15
233.28 23,373,000
11,687
54,524.53 41,489,000 -2,229,500
-5.10%
YESBANK 31-May-18 346.15 0.40 0.12% 348.85
343.20
346.14 15,099,000
30,198
52,263.68 41,823,250 -358,750
-0.85%
VEDL 31-May-18 271.05 -7.05 -2.54% 279.80
270.65
274.08 18,537,750
18,538
50,808.27 44,667,000 721,000
1.64%
HDFC 31-May-18 1,865.15 -18.90 -1.00% 1,888.70
1,857.35
1,868.67 2,661,000
10,644
49,725.31 17,883,000 -83,000
-0.46%
BIOCON 31-May-18 651.95 10.20 1.59% 659.45
630.00
647.18 7,674,300
15,349
49,666.53 7,290,900 546,300
8.10%
JINDALSTEL 31-May-18 247.85 -9.90 -3.84% 258.60
244.30
250.59 19,314,000
19,314
48,398.95 30,942,000 177,750
0.58%
TCS 31-May-18 3,498.85 1.15 0.03% 3,521.15
3,470.10
3,495.28 1,329,250
10,634
46,461.01 5,651,250 -78,750
-1.37%
RELINFRA 31-May-18 392.65 -5.20 -1.31% 405.75
386.30
396.53 11,551,800
23,104
45,806.35 9,822,800 -191,100
-1.91%
DLF 31-May-18 199.25 -7.00 -3.39% 207.50
194.50
201.35 22,445,000
11,223
45,193.01 40,520,000 -110,000
-0.27%
SUNTV 31-May-18 953.25 -25.95 -2.65% 980.00
951.45
961.52 4,546,000
4,546
43,710.70 6,315,000 -196,000
-3.01%
ASIANPAINT 31-May-18 1,314.90 1.15 0.09% 1,319.70
1,293.05
1,304.45 3,276,000
6,552
42,733.78 5,911,800 -62,400
-1.04%
BPCL 31-May-18 388.35 -4.25 -1.08% 394.20
384.55
388.61 10,947,600
9,123
42,543.47 12,859,200 -185,400
-1.42%
TITAN 31-May-18 940.80 0.80 0.09% 947.85
934.25
942.62 4,277,250
4,277
40,318.21 12,837,000 -158,250
-1.22%
SAIL 31-May-18 73.90 -2.75 -3.59% 77.20
73.50
74.80 53,592,000
13,398
40,086.82 95,892,000 -336,000
-0.35%
ARVIND 31-May-18 403.00 -19.35 -4.58% 421.25
395.10
407.61 9,472,000
9,472
38,608.82 6,002,000 516,000
9.41%
MCDOWELL-N 31-May-18 3,174.00 -45.95 -1.43% 3,243.00
3,145.00
3,187.80 1,146,500
9,172
36,548.13 2,680,250 130,250
5.11%
RELCAPITAL 31-May-18 381.65 -12.20 -3.10% 403.45
378.60
390.06 9,254,250
18,509
36,097.13 12,391,500 -716,250
-5.46%
TVSMOTOR 31-May-18 571.80 -11.10 -1.90% 583.05
558.05
567.38 6,333,000
6,333
35,932.18 6,066,000 -199,000
-3.18%
IBULHSGFIN 31-May-18 1,141.00 -41.80 -3.53% 1,181.00
1,138.40
1,157.95 2,999,200
0
34,729.24 13,643,600 82,000
0.60%
BANKBARODA 31-May-18 126.95 -3.60 -2.76% 130.95
125.75
127.71 27,140,000
108,560
34,660.49 56,816,000 852,000
1.52%
MINDTREE 31-May-18 1,013.00 6.10 0.61% 1,015.60
1,004.00
1,010.17 3,252,000
4,065
32,850.73 4,357,200 -39,600
-0.90%
INDUSINDBK 31-May-18 1,921.80 14.30 0.75% 1,928.85
1,896.55
1,915.55 1,698,900
3,398
32,543.28 7,990,200 122,400
1.56%
HCLTECH 31-May-18 894.65 -19.40 -2.12% 920.85
890.25
904.34 3,472,700
13,891
31,405.02 12,448,100 169,400
1.38%
INFY 31-May-18 1,178.85 -5.60 -0.47% 1,186.35
1,175.40
1,181.48 2,632,800
21,062
31,106.01 39,024,600 -1,418,400
-3.51%
ADANIPORTS 31-May-18 391.70 -7.40 -1.85% 397.80
385.20
391.28 7,940,000
7,940
31,067.63 16,377,500 35,000
0.21%
PNB 31-May-18 75.05 -1.50 -1.96% 77.30
74.40
75.90 36,720,000
146,880
27,870.48 77,356,000 440,000
0.57%
CENTURYTEX 31-May-18 1,067.00 -5.55 -0.52% 1,088.45
1,059.80
1,072.69 2,510,750
5,022
26,932.56 6,251,300 -39,600
-0.63%
BEML 31-May-18 1,036.70 -67.60 -6.12% 1,093.70
1,010.00
1,054.63 2,460,900
0
25,953.39 2,338,500 -25,500
-1.08%
CIPLA 31-May-18 531.10 -19.20 -3.49% 550.95
531.10
539.54 4,681,000
9,362
25,255.87 14,691,000 342,000
2.38%
CANBK 31-May-18 236.85 -3.50 -1.46% 241.75
234.85
238.59 10,446,400
3,387
24,924.07 11,939,200 -348,800
-2.84%
M&M 31-May-18 837.00 -15.60 -1.83% 857.05
830.80
841.87 2,935,000
11,740
24,708.88 13,934,000 194,000
1.41%
GAIL 31-May-18 322.80 -8.80 -2.65% 331.60
321.25
326.47 7,558,278
3,779
24,675.51 15,588,615 152,019
0.98%
HINDPETRO 31-May-18 313.40 -5.30 -1.66% 323.90
311.80
317.13 7,720,650
15,441
24,484.50 28,516,950 -160,650
-0.56%
AUROPHARMA 31-May-18 582.35 -15.60 -2.61% 599.25
575.05
585.38 4,155,200
16,621
24,323.71 22,070,400 426,400
1.97%
COLPAL 31-May-18 1,217.00 45.90 3.92% 1,218.80
1,170.00
1,201.25 1,999,200
7,997
24,015.39 1,654,100 145,600
9.65%
LUPIN 31-May-18 744.95 -20.80 -2.72% 770.20
742.80
753.73 3,145,200
12,581
23,706.32 14,037,600 16,800
0.12%
BRITANNIA 31-May-18 5,611.05 116.80 2.13% 5,650.00
5,494.40
5,594.92 422,800
0
23,655.32 856,600 10,600
1.25%
NIITTECH 31-May-18 1,049.00 -13.90 -1.31% 1,065.00
1,027.00
1,049.80 2,013,750
2,014
21,140.35 2,477,250 -8,250
-0.33%
FEDERALBNK 31-May-18 82.60 -0.45 -0.54% 85.30
82.30
83.35 24,722,500
12,361
20,606.20 82,956,500 -3,074,500
-3.57%
ULTRACEMCO 31-May-18 3,874.45 -97.65 -2.46% 3,945.30
3,869.25
3,897.52 526,600
4,213
20,524.34 1,842,400 20,200
1.11%
TATAGLOBAL 31-May-18 245.20 -2.50 -1.01% 249.20
243.25
245.92 8,298,000
4,149
20,406.44 24,129,000 -1,446,750
-5.66%
PETRONET 31-May-18 219.80 0.25 0.11% 225.85
218.25
221.79 9,174,000
3,058
20,347.01 26,061,000 -1,374,000
-5.01%
PTC 31-May-18 81.25 -2.50 -2.99% 85.25
80.85
83.26 23,936,000
5,984
19,929.11 31,464,000 -968,000
-2.98%
APOLLOTYRE 31-May-18 286.95 -2.45 -0.85% 291.00
284.20
288.02 6,915,000
3,458
19,916.58 9,096,000 -111,000
-1.21%
INDIGO 31-May-18 1,141.65 -32.75 -2.79% 1,189.75
1,131.30
1,162.87 1,687,200
0
19,619.94 3,969,000 -30,600
-0.77%
PIDILITIND 31-May-18 1,085.70 8.20 0.76% 1,091.50
1,067.00
1,079.80 1,800,000
0
19,436.40 1,667,000 -36,000
-2.11%
BANKNIFTY 28-Jun-18 25,929.10 -152.55 -0.58% 26,050.00
25,835.00
25,919.93 72,480
0
18,786.77 92,520 6,560
7.63%
DRREDDY 31-May-18 1,983.75 -0.40 -0.02% 1,993.45
1,971.25
1,982.17 942,500
7,540
18,681.95 5,157,750 124,500
2.47%
CADILAHC 31-May-18 369.15 -19.45 -5.01% 388.40
360.70
372.51 4,990,400
0
18,589.74 10,121,600 1,065,600
11.77%
BANKINDIA 31-May-18 94.00 -1.95 -2.03% 96.40
92.85
94.51 19,452,000
19,452
18,384.09 25,872,000 -600,000
-2.27%
UJJIVAN 31-May-18 396.15 -11.25 -2.76% 409.50
394.85
402.91 4,510,400
0
18,172.85 6,608,000 -648,000
-8.93%
KTKBANK 31-May-18 120.30 1.95 1.65% 123.40
118.25
121.53 14,937,800
7,469
18,153.91 25,615,800 -220,400
-0.85%
KPIT 31-May-18 261.90 -0.65 -0.25% 265.70
261.05
263.16 6,871,500
0
18,083.04 8,451,000 -4,500
-0.05%
UBL 31-May-18 1,141.70 16.75 1.49% 1,146.80
1,122.10
1,136.56 1,582,000
6,328
17,980.38 1,565,900 108,500
7.44%
L&TFH 31-May-18 173.65 -4.80 -2.69% 179.20
173.45
176.04 10,165,500
2,541
17,895.35 32,670,000 -684,000
-2.05%
ONGC 31-May-18 185.85 -3.00 -1.59% 192.20
185.10
188.64 9,322,500
2,486
17,585.96 35,730,000 -607,500
-1.67%
NCC 31-May-18 105.85 -4.10 -3.73% 110.10
104.05
107.06 16,384,000
0
17,540.71 40,536,000 712,000
1.79%
SRTRANSFIN 31-May-18 1,417.00 -39.55 -2.72% 1,464.55
1,410.15
1,425.74 1,172,400
4,690
16,715.38 4,134,600 11,400
0.28%
TATACHEM 31-May-18 721.80 -26.00 -3.48% 747.95
717.05
731.08 2,250,750
2,251
16,454.78 4,902,750 147,750
3.11%
BHARATFORG 31-May-18 723.60 -5.00 -0.69% 735.35
719.85
727.12 2,223,600
1,853
16,168.24 9,064,800 -7,200
-0.08%
IRB 31-May-18 239.60 -13.45 -5.32% 253.75
232.65
241.71 6,575,000
6,575
15,892.43 20,332,500 -142,500
-0.70%
UPL 31-May-18 709.20 -1.00 -0.14% 715.00
705.05
711.24 2,226,000
2,226
15,832.20 12,999,600 -181,200
-1.37%
IOC 31-May-18 164.10 -1.05 -0.64% 166.80
162.55
164.52 9,570,000
9,570
15,744.56 38,118,000 -363,000
-0.94%
ACC 31-May-18 1,371.20 -36.40 -2.59% 1,410.00
1,369.60
1,385.26 1,129,200
4,517
15,642.36 2,507,600 48,400
1.97%
CEATLTD 31-May-18 1,379.00 -18.25 -1.31% 1,404.65
1,374.15
1,387.96 1,107,050
0
15,365.41 1,864,800 -11,550
-0.62%
EICHERMOT 31-May-18 30,120.60 -477.50 -1.56% 30,805.05
29,823.10
30,411.35 50,375
403
15,319.72 191,500 200
0.10%
TATAELXSI 31-May-18 1,161.00 -27.85 -2.34% 1,188.90
1,148.25
1,166.14 1,299,200
1,624
15,150.49 2,140,800 -92,000
-4.12%
WIPRO 31-May-18 269.70 -8.25 -2.97% 276.75
269.30
272.39 5,486,400
10,973
14,944.40 30,086,400 -768,000
-2.49%
LICHSGFIN 31-May-18 482.60 -12.25 -2.48% 494.80
477.95
486.59 3,028,300
3,028
14,735.40 14,703,700 113,300
0.78%
ADANIENT 31-May-18 119.60 -4.25 -3.43% 124.00
117.20
120.05 12,248,000
24,496
14,703.72 14,752,000 324,000
2.25%
BALKRISIND 31-May-18 1,172.00 -24.95 -2.08% 1,210.15
1,143.10
1,183.02 1,231,200
0
14,565.34 1,147,200 -48,000
-4.02%
COALINDIA 31-May-18 267.70 -5.20 -1.91% 275.90
266.60
271.30 5,121,600
5,122
13,894.90 17,976,200 -391,600
-2.13%
AMARAJABAT 31-May-18 818.20 -54.65 -6.26% 879.90
805.05
850.76 1,575,700
0
13,405.43 1,628,900 -11,900
-0.73%
RPOWER 31-May-18 33.70 -2.05 -5.73% 37.10
33.50
35.28 37,934,000
9,484
13,383.12 54,418,000 221,000
0.41%
GRASIM 31-May-18 1,066.65 -20.95 -1.93% 1,094.70
1,060.50
1,071.70 1,246,500
1,662
13,358.74 6,134,250 100,500
1.67%
EQUITAS 31-May-18 165.85 -5.40 -3.15% 174.10
165.10
170.31 7,843,200
0
13,357.75 20,073,600 -499,200
-2.43%
CESC 31-May-18 1,024.00 -1.65 -0.16% 1,034.75
1,012.00
1,023.80 1,294,150
2,588
13,249.51 5,993,900 113,300
1.93%
BATAINDIA 31-May-18 754.55 -4.95 -0.65% 763.80
749.40
755.35 1,721,500
3,443
13,003.35 2,643,300 -140,800
-5.06%
RECLTD 31-May-18 112.70 -3.35 -2.89% 117.40
111.40
114.48 11,190,000
1,865
12,810.31 38,550,000 852,000
2.26%
IDBI 31-May-18 60.40 -2.55 -4.05% 63.40
59.75
61.54 20,510,000
5,128
12,621.85 65,700,000 -1,060,000
-1.59%
GMRINFRA 31-May-18 17.30 -1.25 -6.74% 18.65
17.20
17.72 70,245,000
7,025
12,447.41 286,650,000 -1,260,000
-0.44%
HEROMOTOCO 31-May-18 3,565.35 -1.20 -0.03% 3,580.00
3,541.35
3,565.51 345,400
2,763
12,315.27 1,548,200 -16,800
-1.07%
IDEA 31-May-18 52.15 -0.85 -1.60% 53.30
51.50
52.36 23,261,000
11,631
12,179.46 164,815,000 336,000
0.20%
HAVELLS 31-May-18 522.95 -19.50 -3.59% 539.70
521.00
530.24 2,273,000
1,818
12,052.36 5,479,000 -166,000
-2.94%
RAYMOND 31-May-18 1,047.30 -23.85 -2.23% 1,070.00
1,031.00
1,049.43 1,138,400
0
11,946.71 5,212,000 -5,600
-0.11%
IDFCBANK 31-May-18 41.35 -1.15 -2.71% 42.60
40.80
41.45 27,819,000
0
11,530.98 206,838,000 2,484,000
1.22%
MANAPPURAM 31-May-18 113.55 -2.50 -2.15% 115.90
112.50
113.96 10,062,000
0
11,466.66 18,054,000 -24,000
-0.13%
GRANULES 31-May-18 95.50 -8.10 -7.82% 103.95
93.90
98.72 11,350,000
0
11,204.72 15,105,000 -1,105,000
-6.82%
ZEEL 31-May-18 568.50 -4.10 -0.72% 572.05
562.10
567.30 1,939,600
1,940
11,003.35 9,557,600 115,700
1.23%
PFC 31-May-18 74.15 -3.00 -3.89% 77.50
73.90
75.41 14,556,000
14,556
10,976.68 79,506,000 258,000
0.33%
INDIANB 31-May-18 300.95 -2.50 -0.82% 306.60
298.95
301.93 3,594,000
0
10,851.36 3,544,000 -332,000
-8.57%
POWERGRID 31-May-18 212.15 -0.50 -0.24% 214.20
211.55
212.59 5,068,000
2,534
10,774.06 28,504,000 -640,000
-2.20%
CAPF 31-May-18 563.05 -13.65 -2.37% 577.55
554.15
563.19 1,911,200
0
10,763.69 8,334,400 183,200
2.25%
ICICIPRULI 31-May-18 422.95 -5.70 -1.33% 432.00
420.60
426.43 2,497,300
0
10,649.24 5,242,900 -374,400
-6.67%
RNAVAL 31-May-18 15.65 -1.40 -8.21% 19.65
14.50
17.30 59,436,000
0
10,282.43 37,422,000 -603,000
-1.59%
DIVISLAB 31-May-18 1,160.75 -9.60 -0.82% 1,175.05
1,153.05
1,163.53 883,200
3,533
10,276.30 2,531,200 -61,600
-2.38%
BERGEPAINT 31-May-18 280.55 1.30 0.47% 280.95
268.60
274.03 3,737,800
0
10,242.69 1,575,200 -72,600
-4.41%
NATIONALUM 31-May-18 71.45 -4.10 -5.43% 75.35
70.25
72.76 14,024,000
0
10,203.86 52,648,000 688,000
1.32%
HEXAWARE 31-May-18 424.75 -1.35 -0.32% 429.80
421.00
425.34 2,355,000
1,178
10,016.76 6,321,000 -81,000
-1.27%
HINDZINC 31-May-18 297.50 -3.10 -1.03% 301.95
296.70
299.37 3,344,000
1,672
10,010.93 15,552,000 -22,400
-0.14%
INFRATEL 31-May-18 314.00 -5.65 -1.77% 320.50
307.65
317.10 3,117,800
0
9,886.54 7,208,000 -44,200
-0.61%
BAJFINANCE 28-Jun-18 2,150.95 77.15 3.72% 2,180.50
2,075.00
2,136.81 461,500
369
9,861.38 241,500 98,500
68.88%
IGL 31-May-18 266.80 -7.60 -2.77% 277.40
265.20
271.17 3,608,000
1,312
9,783.81 7,339,750 46,750
0.64%
IDFC 31-May-18 51.65 -0.40 -0.77% 52.75
50.90
51.97 18,783,600
9,392
9,761.84 157,159,200 -1,610,400
-1.01%
JISLJALEQS 31-May-18 101.95 -4.05 -3.82% 106.45
101.15
103.10 9,261,000
2,315
9,548.09 38,412,000 -135,000
-0.35%
DHFL 31-May-18 615.05 -6.55 -1.05% 630.00
612.00
619.57 1,540,500
1,541
9,544.48 26,146,500 -501,000
-1.88%
M&MFIN 31-May-18 465.00 -7.05 -1.49% 477.00
462.60
468.53 2,001,250
2,001
9,376.46 10,247,500 -80,000
-0.77%
UNIONBANK 31-May-18 83.85 -1.70 -1.99% 85.80
82.55
83.88 11,160,000
11,160
9,361.01 33,176,000 284,000
0.86%
RELIANCE 28-Jun-18 940.50 -11.65 -1.22% 959.85
938.50
945.69 989,000
3,956
9,352.87 2,384,000 392,000
19.68%
TATAMTRDVR 31-May-18 181.00 -4.10 -2.22% 185.50
179.20
181.95 5,137,500
5,087
9,347.68 23,735,000 325,000
1.39%
EXIDEIND 31-May-18 255.30 -4.00 -1.54% 260.35
254.15
257.02 3,600,000
1,800
9,252.72 7,444,000 -436,000
-5.53%
BHEL 31-May-18 76.75 -2.90 -3.64% 79.85
76.35
78.03 11,850,000
1,580
9,246.56 44,317,500 -1,770,000
-3.84%
MOTHERSUMI 31-May-18 327.80 -3.95 -1.19% 332.50
322.60
326.98 2,825,600
753
9,239.15 13,804,800 91,200
0.67%
MCX 31-May-18 757.00 -32.00 -4.06% 794.45
750.55
776.71 1,174,000
0
9,118.58 3,588,000 32,000
0.90%
MUTHOOTFIN 31-May-18 413.40 -0.85 -0.21% 427.00
409.95
416.58 2,167,500
0
9,029.37 2,119,500 -141,000
-6.24%
VGUARD 31-May-18 219.15 -18.35 -7.73% 237.90
217.80
226.29 3,981,000
0
9,008.60 3,225,000 678,000
26.62%
GSFC 31-May-18 117.70 -5.15 -4.19% 124.40
117.15
120.32 7,479,000
0
8,998.73 18,819,000 -346,500
-1.81%
NTPC 31-May-18 166.80 -1.15 -0.68% 168.75
166.15
167.38 5,360,000
2,680
8,971.57 42,136,000 100,000
0.24%
DABUR 31-May-18 375.60 2.60 0.70% 376.25
368.75
373.47 2,377,500
2,378
8,879.25 14,640,000 35,000
0.24%
BEL 31-May-18 121.35 -4.15 -3.31% 126.70
121.10
123.84 7,014,150
1,417
8,686.32 31,625,550 -767,250
-2.37%
DCBBANK 31-May-18 180.00 -9.55 -5.04% 189.85
179.85
184.60 4,545,000
0
8,390.07 8,725,500 -72,000
-0.82%
NESTLEIND 31-May-18 9,695.00 -29.10 -0.30% 9,817.95
9,660.90
9,755.20 85,100
0
8,301.68 307,400 -7,800
-2.47%
ORIENTBANK 31-May-18 75.05 -4.10 -5.18% 79.70
74.60
77.21 10,434,000
10,434
8,056.09 17,004,000 582,000
3.54%
AXISBANK 28-Jun-18 535.65 -6.05 -1.12% 542.95
530.00
536.21 1,442,400
1,154
7,734.29 4,149,600 418,800
11.23%
BHARATFIN 31-May-18 1,176.00 3.40 0.29% 1,180.25
1,165.00
1,173.37 659,000
659
7,732.51 5,349,000 -179,000
-3.24%
INDIACEM 31-May-18 130.15 -4.05 -3.02% 134.40
128.65
131.13 5,845,000
2,923
7,664.55 24,741,500 42,000
0.17%
JUSTDIAL 31-May-18 441.10 -22.75 -4.90% 465.15
422.40
448.74 1,685,600
13,485
7,563.96 3,885,000 -212,800
-5.19%
HDFC 28-Jun-18 1,873.00 -20.05 -1.06% 1,895.00
1,866.10
1,875.82 396,500
1,586
7,437.63 3,134,000 304,500
10.76%
SOUTHBANK 31-May-18 25.60 -0.85 -3.21% 26.70
25.60
26.04 27,739,017
0
7,223.24 148,040,847 1,855,896
1.27%
CONCOR 31-May-18 1,396.45 1.20 0.09% 1,420.00
1,384.65
1,400.56 510,000
816
7,142.86 1,752,500 -26,875
-1.51%
AMBUJACEM 31-May-18 210.65 -7.35 -3.37% 217.40
210.00
212.88 3,342,500
3,343
7,115.51 14,607,500 -1,075,000
-6.85%
GLENMARK 31-May-18 500.00 -26.55 -5.04% 528.90
500.00
509.40 1,393,200
2,786
7,096.96 5,521,500 18,900
0.34%
TATAMOTORS 28-Jun-18 307.50 -10.00 -3.15% 316.90
306.20
309.93 2,214,000
4,384
6,861.85 5,784,000 855,000
17.35%
PEL 31-May-18 2,342.20 -66.90 -2.78% 2,413.85
2,335.45
2,370.64 287,504
0
6,815.68 2,108,262 -14,496
-0.68%
CHOLAFIN 31-May-18 1,559.25 -52.15 -3.24% 1,610.90
1,556.00
1,579.92 421,500
0
6,659.36 1,081,000 -51,500
-4.55%
JETAIRWAYS 31-May-18 421.00 -21.65 -4.89% 448.00
413.15
429.69 1,537,200
0
6,605.19 6,952,800 -158,400
-2.23%
NMDC 31-May-18 114.25 -1.30 -1.13% 117.45
114.05
116.14 5,676,000
2,838
6,592.11 27,090,000 -1,140,000
-4.04%
NIFTY 26-Jul-18 10,640.00 -90.95 -0.85% 10,718.65
10,623.00
10,661.19 61,200
0
6,524.65 122,400 1,800
1.49%
SBIN 28-Jun-18 240.00 -3.00 -1.23% 243.40
237.95
240.40 2,694,000
2,155
6,476.38 5,787,000 735,000
14.55%
DISHTV 31-May-18 70.35 0.55 0.79% 71.60
69.85
70.56 9,065,000
2,266
6,396.26 49,364,000 630,000
1.29%
RBLBANK 31-May-18 509.00 -4.35 -0.85% 514.00
503.45
508.32 1,226,000
0
6,232.00 3,975,000 -141,000
-3.43%
ALBK 31-May-18 38.00 -1.70 -4.28% 40.30
37.35
38.67 16,110,000
8,055
6,229.74 17,150,000 1,100,000
6.85%
MRF 31-May-18 74,280.00 -567.60 -0.76% 75,650.95
74,100.20
74,780.54 8,190
66
6,124.53 33,420 -765
-2.24%
MARUTI 28-Jun-18 8,590.00 -168.10 -1.92% 8,755.65
8,550.00
8,631.95 70,575
565
6,092.00 171,675 21,975
14.68%
TATACOMM 31-May-18 610.75 -7.45 -1.21% 618.85
607.00
612.04 987,200
987
6,042.06 6,337,600 -56,000
-0.88%
CGPOWER 31-May-18 73.75 -3.30 -4.28% 77.10
72.60
74.45 7,560,000
7,560
5,628.42 17,220,000 -180,000
-1.03%
TATAPOWER 31-May-18 80.60 -1.40 -1.71% 81.70
80.45
81.00 6,840,000
1,710
5,540.40 47,853,000 -927,000
-1.90%
GODREJCP 31-May-18 1,086.65 2.55 0.24% 1,097.10
1,070.50
1,086.55 506,400
0
5,502.29 2,489,600 -76,000
-2.96%
AJANTPHARM 31-May-18 1,024.50 -32.95 -3.12% 1,059.75
1,021.65
1,040.38 524,000
0
5,451.59 1,198,000 47,500
4.13%
ICICIBANK 28-Jun-18 290.20 -8.00 -2.68% 297.10
287.15
290.40 1,861,750
7,447
5,406.52 5,986,750 363,000
6.45%
WOCKPHARMA 31-May-18 663.10 -49.55 -6.95% 717.00
658.50
685.95 775,800
0
5,321.60 3,357,000 -92,700
-2.69%
OIL 31-May-18 242.50 -1.00 -0.41% 247.90
241.75
244.78 2,161,764
0
5,291.57 2,804,175 64,581
2.36%
CANFINHOME 31-May-18 369.55 -12.00 -3.15% 383.45
367.90
376.32 1,368,750
0
5,150.88 5,715,000 -35,000
-0.61%
MARICO 31-May-18 318.20 -3.20 -1.00% 322.00
316.90
318.35 1,560,000
600
4,966.26 5,566,600 -247,000
-4.25%
SUNPHARMA 28-Jun-18 467.45 -17.40 -3.59% 492.25
466.20
476.77 1,035,100
4,140
4,935.05 6,796,900 332,200
5.14%
TATASTEEL 28-Jun-18 595.60 -18.65 -3.04% 620.60
595.50
604.30 809,543
1,619
4,892.07 1,206,357 163,394
15.67%
ENGINERSIN 31-May-18 144.50 -2.55 -1.73% 149.60
142.35
145.62 3,307,500
0
4,816.38 9,709,000 -273,000
-2.73%
PVR 31-May-18 1,382.00 -35.85 -2.53% 1,425.00
1,365.00
1,391.39 345,200
0
4,803.08 965,200 9,600
1.00%
HDFCBANK 28-Jun-18 2,010.00 -16.05 -0.79% 2,024.00
2,000.50
2,007.56 238,500
954
4,788.03 613,500 67,000
12.26%
TV18BRDCST 31-May-18 54.60 -3.20 -5.54% 57.95
54.20
55.81 8,449,000
0
4,715.39 82,900,500 374,000
0.45%
BALRAMCHIN 31-May-18 63.20 1.35 2.18% 65.30
60.55
62.93 7,476,000
0
4,704.65 18,347,000 591,500
3.33%
ASHOKLEY 28-Jun-18 149.40 -6.40 -4.11% 155.80
148.00
151.12 3,080,000
280
4,654.50 3,535,000 672,000
23.47%
KOTAKBANK 28-Jun-18 1,297.00 19.75 1.55% 1,298.30
1,273.90
1,291.07 356,800
1,427
4,606.54 794,400 214,400
36.97%
GODREJIND 31-May-18 567.10 -12.95 -2.23% 584.05
566.00
574.03 778,500
779
4,468.82 2,334,000 -15,000
-0.64%
VEDL 28-Jun-18 272.75 -6.70 -2.40% 282.00
271.85
275.37 1,597,750
1,598
4,399.72 2,539,250 705,250
38.45%
BHARTIARTL 28-Jun-18 363.90 -6.05 -1.64% 368.75
357.95
362.60 1,205,300
2,411
4,370.42 2,527,900 532,100
26.66%
INFIBEAM 31-May-18 165.55 -0.45 -0.27% 167.00
164.30
165.55 2,604,000
0
4,310.92 25,164,000 -2,024,000
-7.44%
KSCL 31-May-18 495.60 -13.20 -2.59% 511.75
492.30
502.15 832,500
0
4,180.40 2,262,000 -27,000
-1.18%
ADANIPOWER 31-May-18 21.30 -1.15 -5.12% 22.60
20.90
21.64 18,640,000
2,330
4,033.70 93,400,000 1,120,000
1.21%
IBULHSGFIN 28-Jun-18 1,147.05 -40.55 -3.41% 1,185.00
1,143.50
1,158.52 342,800
0
3,971.41 2,705,600 156,800
6.15%
APOLLOHOSP 31-May-18 1,018.60 -4.95 -0.48% 1,031.30
1,015.00
1,022.94 383,500
1,534
3,922.97 947,000 20,500
2.21%
ESCORTS 28-Jun-18 892.00 -68.85 -7.17% 965.65
857.45
916.03 415,800
0
3,808.85 386,100 89,100
30.00%
LT 28-Jun-18 1,330.00 -35.75 -2.62% 1,366.00
1,321.50
1,341.32 280,500
1,122
3,762.40 292,500 101,250
52.94%
DALMIABHA 31-May-18 2,678.75 -79.05 -2.87% 2,774.35
2,665.35
2,719.96 136,200
0
3,704.59 621,000 6,600
1.07%
TORNTPOWER 31-May-18 225.35 -8.45 -3.61% 233.20
223.65
228.04 1,617,000
0
3,687.41 4,176,000 36,000
0.87%
HCC 31-May-18 16.85 -0.25 -1.46% 18.20
16.50
17.29 20,865,000
0
3,607.56 41,220,000 -480,000
-1.15%
PAGEIND 31-May-18 23,137.05 -437.15 -1.85% 23,750.00
23,015.50
23,396.49 15,025
0
3,515.32 48,475 -1,900
-3.77%
ITC 28-Jun-18 278.70 2.15 0.78% 281.90
273.40
277.75 1,262,400
1,262
3,506.32 29,829,600 -204,000
-0.68%
JSWSTEEL 28-Jun-18 321.85 -12.80 -3.82% 337.95
321.00
328.73 1,062,000
354
3,491.11 1,362,000 477,000
53.90%
MFSL 31-May-18 490.10 1.10 0.22% 492.70
480.05
488.42 711,000
0
3,472.67 2,745,000 -62,000
-2.21%
SYNDIBANK 31-May-18 43.30 -1.65 -3.67% 44.90
43.00
43.88 7,902,000
3,951
3,467.40 31,788,000 -774,000
-2.38%
VOLTAS 28-Jun-18 556.00 -31.85 -5.42% 568.50
535.35
552.54 622,000
622
3,436.80 229,000 98,000
74.81%
REPCOHOME 31-May-18 578.80 -9.30 -1.58% 591.65
575.00
585.30 549,000
0
3,213.30 806,400 -9,900
-1.21%
MGL 31-May-18 860.00 -13.70 -1.57% 880.40
860.00
870.97 358,800
0
3,125.04 2,916,600 1,800
0.06%
KAJARIACER 31-May-18 537.05 -23.30 -4.16% 558.25
536.55
546.72 547,200
0
2,991.65 1,780,000 -59,200
-3.22%
JUBLFOOD 28-Jun-18 2,528.25 57.65 2.33% 2,533.00
2,470.70
2,504.89 118,750
475
2,974.56 151,500 36,750
32.03%
CHENNPETRO 31-May-18 289.05 -11.25 -3.75% 303.35
289.05
295.41 1,006,500
0
2,973.30 3,729,000 -99,000
-2.59%
ANDHRABANK 31-May-18 34.35 -1.15 -3.24% 35.80
34.25
34.84 8,290,000
2,073
2,888.24 23,520,000 150,000
0.64%
BOSCHLTD 31-May-18 17,590.05 -401.90 -2.23% 18,131.00
17,590.05
17,921.60 15,700
0
2,813.69 153,375 -325
-0.21%
SIEMENS 31-May-18 1,039.45 -14.80 -1.40% 1,055.85
1,035.00
1,042.38 264,500
1,058
2,757.10 1,345,500 -44,500
-3.20%
SUZLON 31-May-18 8.85 -0.50 -5.35% 9.50
8.80
9.02 29,995,000
2,307
2,705.55 278,040,000 -525,000
-0.19%
NBCC 31-May-18 95.80 -2.60 -2.64% 99.00
95.30
96.90 2,790,000
0
2,703.51 18,336,000 -174,000
-0.94%
BAJAJ-AUTO 28-Jun-18 2,807.05 -36.75 -1.29% 2,937.20
2,779.70
2,853.89 94,500
756
2,696.93 51,500 15,500
43.06%
SHREECEM 31-May-18 16,280.00 -152.70 -0.93% 16,489.80
16,255.50
16,393.23 16,350
0
2,680.29 73,250 -1,150
-1.55%
SREINFRA 31-May-18 74.85 -2.75 -3.54% 78.80
74.25
76.31 3,445,000
0
2,628.88 17,410,000 10,000
0.06%
JPASSOCIAT 31-May-18 17.35 -1.05 -5.71% 18.25
17.20
17.77 13,600,000
1,700
2,416.72 210,596,000 -4,624,000
-2.15%
TECHM 28-Jun-18 698.10 15.40 2.26% 701.60
681.55
692.89 342,000
684
2,369.68 516,000 46,800
9.97%
HINDPETRO 28-Jun-18 313.50 -4.50 -1.42% 323.00
311.60
316.68 732,375
1,465
2,319.29 2,187,675 404,775
22.70%
PCJEWELLER 31-May-18 163.75 -5.65 -3.34% 174.00
161.20
166.83 1,383,000
461
2,307.26 7,870,500 -228,000
-2.82%
TCS 28-Jun-18 3,481.70 2.35 0.07% 3,506.70
3,458.25
3,481.20 65,250
522
2,271.48 719,000 -12,500
-1.71%
CUMMINSIND 31-May-18 732.45 -14.05 -1.88% 747.00
728.50
736.23 308,400
0
2,270.53 805,800 -14,400
-1.76%
YESBANK 28-Jun-18 345.40 0.45 0.13% 347.85
342.70
345.30 645,750
1,292
2,229.77 12,645,500 28,000
0.22%
CASTROLIND 31-May-18 173.00 -0.10 -0.06% 174.90
172.60
173.61 1,195,600
0
2,075.68 12,362,000 -235,200
-1.87%
BANKBARODA 28-Jun-18 127.45 -3.70 -2.82% 131.30
126.45
128.45 1,548,000
6,192
1,988.41 2,408,000 748,000
45.06%
NHPC 31-May-18 26.25 -0.35 -1.32% 27.15
26.00
26.59 7,425,000
619
1,974.31 30,132,000 -216,000
-0.71%
RCOM 28-Jun-18 15.40 -1.55 -9.14% 20.75
13.80
17.17 11,452,000
5,726
1,966.31 7,336,000 1,708,000
30.35%
PNB 28-Jun-18 75.40 -1.40 -1.82% 77.50
74.75
76.11 2,572,000
10,288
1,957.55 7,088,000 540,000
8.25%
INDUSINDBK 28-Jun-18 1,908.00 8.65 0.46% 1,915.00
1,890.80
1,902.45 95,400
191
1,814.94 187,500 60,000
47.06%
TORNTPHARM 31-May-18 1,346.25 -24.25 -1.77% 1,369.45
1,337.25
1,352.67 134,000
0
1,812.58 416,500 2,500
0.60%
DLF 28-Jun-18 200.00 -7.15 -3.45% 208.05
195.05
201.78 897,500
449
1,810.98 1,425,000 87,500
6.54%
STAR 28-Jun-18 381.00 -126.35 -24.90% 507.85
381.00
425.26 422,400
0
1,796.30 312,600 66,600
27.07%
AUROPHARMA 28-Jun-18 584.10 -15.65 -2.61% 603.50
577.10
586.50 304,000
1,216
1,782.96 647,200 156,000
31.76%
SRF 28-Jun-18 1,913.05 -328.15 -14.64% 2,149.95
1,845.30
1,960.73 90,500
0
1,774.46 34,000 21,500
172.00%
RAMCOCEM 31-May-18 838.25 9.60 1.16% 840.00
827.60
836.24 200,800
0
1,679.17 1,328,000 -18,400
-1.37%
BIOCON 28-Jun-18 651.00 9.95 1.55% 659.05
631.95
646.55 256,500
513
1,658.40 446,400 1,800
0.40%
HINDALCO 28-Jun-18 233.30 -0.75 -0.32% 237.00
232.30
234.45 703,500
352
1,649.36 1,064,000 115,500
12.18%
TITAN 28-Jun-18 946.50 2.50 0.26% 951.05
938.70
946.57 172,500
173
1,632.83 525,750 10,500
2.04%
MRPL 31-May-18 103.85 -0.85 -0.81% 105.70
103.30
104.40 1,539,000
0
1,606.72 5,391,000 -180,000
-3.23%
HINDUNILVR 28-Jun-18 1,598.25 28.35 1.81% 1,603.25
1,566.00
1,589.46 100,200
200
1,592.64 189,000 25,200
15.38%
GMRINFRA 28-Jun-18 17.45 -1.30 -6.93% 18.80
17.35
17.68 8,685,000
869
1,535.51 11,475,000 3,960,000
52.69%
IDFC 28-Jun-18 51.95 -0.35 -0.67% 52.95
51.25
52.38 2,824,800
1,412
1,479.63 6,415,200 1,927,200
42.94%
LUPIN 28-Jun-18 748.75 -20.50 -2.66% 773.00
746.50
756.67 194,400
778
1,470.97 579,000 18,600
3.32%
IFCI 31-May-18 17.75 -0.50 -2.74% 18.30
17.55
17.89 8,206,000
912
1,468.05 71,258,000 198,000
0.28%
IRB 28-Jun-18 241.10 -12.30 -4.85% 252.20
234.00
244.13 600,000
600
1,464.78 812,500 312,500
62.50%
M&M 28-Jun-18 843.75 -12.30 -1.44% 859.90
835.10
843.64 165,000
660
1,392.01 318,000 86,000
37.07%
SAIL 28-Jun-18 74.05 -2.90 -3.77% 77.20
73.90
74.95 1,812,000
453
1,358.09 5,592,000 36,000
0.65%
OFSS 31-May-18 3,884.10 -107.15 -2.68% 4,051.55
3,851.35
3,926.18 34,500
276
1,354.53 135,750 -4,200
-3.00%
BPCL 28-Jun-18 388.30 -4.35 -1.11% 394.00
385.00
388.75 347,400
290
1,350.52 648,000 45,000
7.46%
SUNTV 28-Jun-18 957.90 -22.20 -2.27% 980.10
955.90
964.29 140,000
140
1,350.01 140,000 -27,000
-16.17%
MCDOWELL-N 28-Jun-18 3,189.60 -46.80 -1.45% 3,254.15
3,167.10
3,200.61 41,500
332
1,328.25 69,000 8,500
14.05%
NIFTYIT 31-May-18 13,500.00 -47.00 -0.35% 13,557.00
13,453.00
13,498.15 9,750
0
1,316.07 58,050 350
0.61%
HCLTECH 28-Jun-18 899.65 -18.20 -1.98% 923.00
895.00
907.00 144,200
577
1,307.89 240,100 14,700
6.52%
TATAGLOBAL 28-Jun-18 244.00 -2.45 -0.99% 247.90
242.15
244.44 533,250
267
1,303.48 2,245,500 150,750
7.20%
RELCAPITAL 28-Jun-18 384.95 -11.05 -2.79% 404.45
380.80
392.40 331,500
663
1,300.81 402,000 35,250
9.61%
FEDERALBNK 28-Jun-18 83.05 -0.35 -0.42% 85.50
82.80
83.74 1,551,000
776
1,298.81 4,042,500 302,500
8.09%
RELINFRA 28-Jun-18 394.65 -5.10 -1.28% 407.40
388.80
398.37 325,000
650
1,294.70 689,000 80,600
13.25%
TVSMOTOR 28-Jun-18 570.00 -11.95 -2.05% 578.00
558.20
567.13 227,000
227
1,287.39 299,000 59,000
24.58%
BAJAJFINSV 28-Jun-18 5,767.90 153.40 2.73% 5,855.70
5,510.45
5,687.50 21,875
0
1,244.14 11,375 500
4.60%
JINDALSTEL 28-Jun-18 248.50 -10.40 -4.02% 259.00
245.90
251.66 492,750
493
1,240.05 965,250 -38,250
-3.81%
ACC 28-Jun-18 1,379.00 -33.70 -2.39% 1,413.85
1,377.00
1,390.16 87,600
350
1,217.78 150,400 7,200
5.03%
CIPLA 28-Jun-18 533.45 -18.85 -3.41% 549.00
533.30
539.92 199,000
398
1,074.44 186,000 29,000
18.47%
ARVIND 28-Jun-18 405.00 -19.00 -4.48% 418.35
397.65
407.70 258,000
258
1,051.87 226,000 42,000
22.83%
INFY 28-Jun-18 1,151.95 -5.70 -0.49% 1,158.20
1,148.45
1,154.32 86,400
691
997.33 2,783,400 34,200
1.24%
IDEA 28-Jun-18 52.65 -0.50 -0.94% 53.55
51.90
52.66 1,890,000
945
995.27 8,540,000 595,000
7.49%
ASIANPAINT 28-Jun-18 1,309.00 -4.05 -0.31% 1,317.30
1,292.00
1,301.87 74,400
149
968.59 147,600 15,000
11.31%
LICHSGFIN 28-Jun-18 486.05 -10.65 -2.14% 496.75
480.80
490.07 195,800
196
959.56 1,001,000 19,800
2.02%
CADILAHC 28-Jun-18 370.00 -21.25 -5.43% 388.05
363.80
374.44 249,600
0
934.60 217,600 57,600
36.00%
BANKNIFTY 26-Jul-18 25,950.00 -147.05 -0.56% 26,022.60
25,852.20
25,928.26 3,560
0
923.05 8,520 -280
-3.18%
BANKINDIA 28-Jun-18 94.60 -1.65 -1.71% 97.00
93.50
95.12 906,000
906
861.79 1,494,000 240,000
19.14%
NCC 28-Jun-18 106.70 -3.80 -3.44% 110.10
104.55
107.35 800,000
0
858.80 1,720,000 136,000
8.59%
DRREDDY 28-Jun-18 1,990.25 -4.70 -0.24% 2,001.75
1,985.00
1,991.20 43,000
344
856.22 357,250 13,000
3.78%
GODFRYPHLP 31-May-18 776.60 -38.65 -4.74% 827.00
776.60
799.93 105,500
0
843.93 642,000 5,500
0.86%
PFC 28-Jun-18 74.65 -2.90 -3.74% 77.60
74.40
75.62 1,080,000
1,080
816.70 3,750,000 678,000
22.07%
ONGC 28-Jun-18 186.80 -3.50 -1.84% 192.85
186.10
188.13 427,500
114
804.26 1,038,750 37,500
3.75%
BEML 28-Jun-18 1,040.00 -69.60 -6.27% 1,097.95
1,015.10
1,057.96 75,300
0
796.64 74,100 9,000
13.82%
CESC 28-Jun-18 1,030.85 1.85 0.18% 1,038.90
1,018.30
1,029.68 76,450
153
787.19 733,700 22,550
3.17%
RECLTD 28-Jun-18 112.95 -3.95 -3.38% 117.65
112.00
114.22 684,000
114
781.26 2,154,000 24,000
1.13%
BHEL 28-Jun-18 77.15 -2.95 -3.68% 80.45
76.80
78.16 937,500
125
732.75 3,772,500 0
0.00%
INFIBEAM 28-Jun-18 165.00 -1.65 -0.99% 166.75
164.30
165.47 440,000
0
728.07 7,288,000 -104,000
-1.41%
CANBK 28-Jun-18 237.65 -3.65 -1.51% 242.10
236.20
239.79 296,000
96
709.78 457,600 40,000
9.58%
UPL 28-Jun-18 711.00 -1.05 -0.15% 716.25
709.00
712.56 97,200
97
692.61 334,800 34,800
11.60%
SUZLON 28-Jun-18 8.90 -0.50 -5.32% 9.50
8.85
9.04 7,630,000
587
689.75 35,665,000 735,000
2.10%
ALBK 28-Jun-18 38.30 -1.55 -3.89% 40.20
37.60
38.56 1,770,000
885
682.51 2,010,000 530,000
35.81%
PVR 28-Jun-18 1,379.35 -41.70 -2.93% 1,416.30
1,376.25
1,403.45 48,400
0
679.27 95,200 26,400
38.37%
KTKBANK 28-Jun-18 121.10 2.10 1.76% 123.75
118.90
122.07 551,000
276
672.61 908,200 38,000
4.37%
EICHERMOT 28-Jun-18 30,200.00 -528.35 -1.72% 30,800.00
30,000.00
30,528.99 2,200
18
671.64 3,850 375
10.79%
ADANIPORTS 28-Jun-18 393.30 -7.00 -1.75% 398.05
387.00
392.95 170,000
170
668.02 327,500 5,000
1.55%
CENTURYTEX 28-Jun-18 1,073.65 -4.30 -0.40% 1,092.90
1,066.00
1,079.42 61,600
123
664.92 101,750 14,850
17.09%
COALINDIA 28-Jun-18 268.85 -5.15 -1.88% 276.60
267.80
272.15 233,200
233
634.65 910,800 15,400
1.72%
ULTRACEMCO 28-Jun-18 3,888.00 -102.50 -2.57% 3,960.00
3,887.20
3,917.59 16,200
130
634.65 19,200 4,000
26.32%
PTC 28-Jun-18 81.75 -2.35 -2.79% 85.15
81.45
83.28 760,000
190
632.93 912,000 248,000
37.35%
IOC 28-Jun-18 164.80 -0.95 -0.57% 167.30
163.20
164.97 381,000
381
628.54 4,578,000 93,000
2.07%
RPOWER 28-Jun-18 34.15 -1.85 -5.14% 37.10
33.85
35.48 1,755,000
439
622.67 4,667,000 221,000
4.97%
PEL 28-Jun-18 2,350.00 -70.05 -2.89% 2,418.25
2,350.00
2,376.80 24,764
0
588.59 22,046 -5,436
-19.78%
SBIN 26-Jul-18 239.85 -3.55 -1.46% 243.75
239.00
240.30 237,000
190
569.51 342,000 192,000
128.00%
WIPRO 28-Jun-18 270.70 -8.05 -2.89% 275.55
270.40
272.62 204,000
408
556.14 470,400 108,000
29.80%
ADANIENT 28-Jun-18 120.75 -3.55 -2.86% 124.20
117.90
120.63 460,000
920
554.90 424,000 100,000
30.86%
BEL 28-Jun-18 122.05 -4.10 -3.25% 127.20
121.70
124.21 440,550
89
547.21 1,910,700 0
0.00%
GRANULES 28-Jun-18 96.10 -7.85 -7.55% 103.70
94.50
98.35 555,000
0
545.84 595,000 -50,000
-7.75%
NMDC 28-Jun-18 115.00 -1.05 -0.90% 117.80
115.00
116.21 468,000
234
543.86 1,458,000 168,000
13.02%
VGUARD 28-Jun-18 218.45 -20.00 -8.39% 237.65
217.45
221.86 240,000
0
532.46 177,000 120,000
210.53%
L&TFH 28-Jun-18 174.70 -4.60 -2.57% 180.00
174.40
176.25 297,000
74
523.46 1,003,500 72,000
7.73%
SOUTHBANK 28-Jun-18 25.85 -0.70 -2.64% 26.65
25.80
26.10 1,988,460
0
518.99 8,252,109 1,391,922
20.29%
IDFCBANK 28-Jun-18 41.60 -1.15 -2.69% 42.70
41.15
41.77 1,242,000
0
518.78 9,558,000 621,000
6.95%
NATIONALUM 28-Jun-18 71.55 -4.15 -5.48% 75.25
70.75
72.80 688,000
0
500.86 1,176,000 120,000
11.36%
JISLJALEQS 28-Jun-18 102.50 -4.00 -3.76% 105.90
102.00
103.48 468,000
117
484.29 2,457,000 27,000
1.11%
SRTRANSFIN 28-Jun-18 1,426.00 -36.30 -2.48% 1,462.15
1,417.20
1,429.21 33,600
134
480.21 93,600 2,400
2.63%
GAIL 28-Jun-18 324.50 -8.50 -2.55% 330.35
322.80
326.71 146,685
73
479.23 221,361 32,004
16.90%
ORIENTBANK 28-Jun-18 75.55 -4.30 -5.39% 79.75
75.00
76.95 618,000
618
475.55 1,200,000 258,000
27.39%
CAPF 28-Jun-18 564.00 -14.50 -2.51% 578.00
556.75
563.22 83,200
0
468.60 220,000 40,000
22.22%
APOLLOTYRE 28-Jun-18 286.80 -3.45 -1.19% 291.80
285.50
288.35 162,000
81
467.13 441,000 30,000
7.30%
RAYMOND 28-Jun-18 1,050.85 -24.20 -2.25% 1,062.70
1,038.00
1,049.03 43,200
0
453.18 44,000 0
0.00%
TATAMTRDVR 28-Jun-18 181.90 -4.05 -2.18% 186.50
180.45
182.91 247,500
245
452.70 1,267,500 182,500
16.82%
HAVELLS 28-Jun-18 526.55 -17.00 -3.13% 541.50
524.50
532.57 84,000
67
447.36 320,000 8,000
2.56%
UJJIVAN 28-Jun-18 398.00 -11.45 -2.80% 410.80
397.50
404.85 110,400
0
446.95 118,400 1,600
1.37%
INDIGO 28-Jun-18 1,142.05 -29.00 -2.48% 1,185.50
1,131.00
1,159.97 38,400
0
445.43 75,000 5,400
7.76%
ITC 26-Jul-18 280.00 1.80 0.65% 283.10
275.00
280.11 158,400
158
443.69 122,400 -9,600
-7.27%
PETRONET 28-Jun-18 219.60 -0.60 -0.27% 226.40
219.50
222.79 198,000
66
441.12 606,000 0
0.00%
COLPAL 28-Jun-18 1,217.50 45.50 3.88% 1,218.35
1,175.00
1,204.30 36,400
146
438.37 49,700 12,600
33.96%
UNIONBANK 28-Jun-18 84.35 -1.40 -1.63% 86.15
83.00
84.32 512,000
512
431.72 1,536,000 140,000
10.03%
RELIANCE 26-Jul-18 943.50 -10.65 -1.12% 960.70
942.00
948.60 44,000
176
417.38 144,000 23,000
19.01%
BRITANNIA 28-Jun-18 5,634.00 100.90 1.82% 5,656.15
5,600.00
5,625.60 7,400
0
416.29 9,800 1,000
11.36%
PIDILITIND 28-Jun-18 1,083.00 4.35 0.40% 1,091.00
1,073.15
1,082.06 38,000
0
411.18 75,000 5,000
7.14%
DABUR 28-Jun-18 377.05 1.85 0.49% 377.05
374.40
375.21 105,000
105
393.97 125,000 27,500
28.21%
CANFINHOME 28-Jun-18 371.05 -12.25 -3.20% 385.30
370.00
379.07 103,750
0
393.29 286,250 38,750
15.66%
DCBBANK 28-Jun-18 181.00 -9.35 -4.91% 191.00
181.00
185.22 211,500
0
391.74 216,000 18,000
9.09%
MCX 28-Jun-18 763.00 -31.05 -3.91% 798.30
755.00
771.44 50,500
0
389.58 59,000 17,000
40.48%
GLENMARK 28-Jun-18 503.50 -24.70 -4.68% 529.65
503.45
513.82 73,800
148
379.20 311,400 12,600
4.22%
CGPOWER 28-Jun-18 74.25 -4.10 -5.23% 77.05
73.20
74.62 492,000
492
367.13 456,000 12,000
2.70%
TATACHEM 28-Jun-18 724.40 -27.35 -3.64% 743.25
721.00
732.11 47,250
47
345.92 75,000 12,750
20.48%
DIVISLAB 28-Jun-18 1,165.00 -10.60 -0.90% 1,175.50
1,158.30
1,166.71 28,800
115
336.01 45,600 4,000
9.62%
NHPC 28-Jun-18 26.25 -0.55 -2.05% 27.10
26.25
26.75 1,242,000
104
332.24 3,294,000 702,000
27.08%
CEATLTD 28-Jun-18 1,386.00 -17.20 -1.23% 1,406.00
1,382.90
1,392.68 23,450
0
326.58 63,700 2,450
4.00%
INDIACEM 28-Jun-18 130.25 -5.05 -3.73% 134.25
129.20
131.59 245,000
123
322.40 1,277,500 -3,500
-0.27%
KPIT 28-Jun-18 263.30 0.35 0.13% 266.30
261.90
264.10 121,500
0
320.88 108,000 13,500
14.29%
MOTHERSUMI 28-Jun-18 330.00 -3.20 -0.96% 333.65
325.05
328.73 97,600
26
320.84 208,000 36,800
21.50%
TATAMOTORS 26-Jul-18 309.00 -9.35 -2.94% 317.20
307.70
310.64 100,500
199
312.19 243,000 27,000
12.50%
GRASIM 28-Jun-18 1,067.70 -24.50 -2.24% 1,084.60
1,065.00
1,073.70 28,500
38
306.00 66,750 5,250
8.54%
EQUITAS 28-Jun-18 167.00 -5.40 -3.13% 173.95
165.95
170.46 176,000
0
300.01 288,000 -19,200
-6.25%
AMARAJABAT 28-Jun-18 820.00 -55.95 -6.39% 875.30
820.00
838.68 35,700
0
299.41 34,300 -700
-2.00%
BALKRISIND 28-Jun-18 1,180.00 -21.10 -1.76% 1,209.00
1,160.00
1,188.67 24,800
0
294.79 26,400 5,600
26.92%
HDFCBANK 26-Jul-18 2,013.15 -17.80 -0.88% 2,025.50
2,005.55
2,014.11 14,500
58
292.05 453,500 2,000
0.44%
JSWSTEEL 26-Jul-18 320.00 -13.00 -3.90% 334.15
320.00
328.22 87,000
29
285.55 60,000 42,000
233.33%
TV18BRDCST 28-Jun-18 55.00 -2.85 -4.93% 57.90
54.55
56.21 501,500
0
281.89 1,020,000 212,500
26.32%
ICICIBANK 26-Jul-18 290.00 -8.80 -2.95% 295.00
288.00
290.65 96,250
385
279.75 228,250 38,500
20.29%
IGL 28-Jun-18 267.50 -7.35 -2.67% 278.00
266.60
271.83 101,750
37
276.59 302,500 13,750
4.76%
ENGINERSIN 28-Jun-18 144.45 -3.25 -2.20% 150.00
143.35
146.67 182,000
0
266.94 829,500 24,500
3.04%
ASHOKLEY 26-Jul-18 148.00 -7.05 -4.55% 155.65
147.40
150.18 176,000
16
264.32 516,000 88,000
20.56%
RNAVAL 28-Jun-18 15.80 -1.15 -6.78% 19.50
14.95
17.20 1,458,000
0
250.78 1,458,000 81,000
5.88%
BHARATFIN 28-Jun-18 1,181.70 5.00 0.42% 1,184.10
1,172.00
1,179.85 21,000
21
247.77 121,000 10,000
9.01%
MRF 28-Jun-18 74,500.00 -726.20 -0.97% 75,968.75
74,500.00
74,952.36 330
3
247.34 840 90
12.00%
INDIANB 28-Jun-18 296.00 -3.15 -1.05% 301.00
294.75
297.28 82,000
0
243.77 278,000 -4,000
-1.42%
AMBUJACEM 28-Jun-18 211.40 -7.65 -3.49% 217.35
211.00
213.23 112,500
113
239.88 417,500 -2,500
-0.60%
ADANIPOWER 28-Jun-18 21.50 -1.10 -4.87% 22.55
21.10
21.66 1,080,000
135
233.93 3,460,000 520,000
17.69%
IDBI 28-Jun-18 61.00 -2.05 -3.25% 63.30
60.20
61.34 380,000
95
233.09 1,900,000 200,000
11.76%
MINDTREE 28-Jun-18 1,013.40 5.60 0.56% 1,016.00
1,006.10
1,012.87 22,800
29
230.93 87,600 -1,200
-1.35%
TATASTEEL 26-Jul-18 590.00 -17.55 -2.89% 613.60
590.00
600.64 38,196
76
229.42 154,906 14,854
10.61%
TATAELXSI 28-Jun-18 1,164.10 -29.25 -2.45% 1,187.00
1,153.30
1,170.12 19,200
24
224.66 40,800 -3,200
-7.27%
NIITTECH 28-Jun-18 1,044.40 -25.90 -2.42% 1,058.75
1,036.60
1,048.23 21,000
21
220.13 79,500 6,000
8.16%
GSFC 28-Jun-18 118.10 -4.05 -3.32% 124.50
117.65
119.94 180,000
0
215.89 486,000 72,000
17.39%
RBLBANK 28-Jun-18 512.50 -2.30 -0.45% 514.95
505.90
509.84 42,000
0
214.13 217,000 6,000
2.84%
BHARATFORG 28-Jun-18 727.00 -5.00 -0.68% 738.40
724.00
729.59 28,800
24
210.12 152,400 8,400
5.83%
EXIDEIND 28-Jun-18 256.55 -3.55 -1.36% 260.50
255.70
256.84 80,000
40
205.47 548,000 -4,000
-0.72%
BATAINDIA 28-Jun-18 758.00 -4.85 -0.64% 764.75
754.70
758.75 26,400
53
200.31 44,000 1,100
2.56%
MUTHOOTFIN 28-Jun-18 413.80 -2.00 -0.48% 426.80
412.45
417.30 46,500
0
194.04 90,000 0
0.00%
MANAPPURAM 28-Jun-18 114.30 -1.95 -1.68% 115.50
113.10
114.33 168,000
0
192.07 624,000 24,000
4.00%
DHFL 28-Jun-18 615.95 -7.85 -1.26% 627.05
615.00
621.38 30,000
30
186.41 588,000 -3,000
-0.51%
ICICIPRULI 28-Jun-18 424.00 -5.15 -1.20% 431.00
422.00
426.70 42,900
0
183.05 113,100 6,500
6.10%
JUSTDIAL 28-Jun-18 444.10 -15.15 -3.30% 452.95
436.30
442.57 40,600
325
179.68 78,400 -7,000
-8.20%
BERGEPAINT 28-Jun-18 279.55 1.75 0.63% 280.30
270.40
275.24 63,800
0
175.60 79,200 6,600
9.09%
NTPC 28-Jun-18 167.30 -1.25 -0.74% 169.30
167.00
168.00 100,000
50
168.00 584,000 40,000
7.35%
TATAPOWER 28-Jun-18 81.25 -1.25 -1.52% 81.85
81.00
81.52 198,000
50
161.41 603,000 90,000
17.54%
NBCC 28-Jun-18 96.05 -2.85 -2.88% 99.40
95.90
97.66 162,000
0
158.21 594,000 60,000
11.24%
HINDZINC 28-Jun-18 300.85 -1.35 -0.45% 301.70
298.00
300.36 51,200
26
153.78 147,200 -3,200
-2.13%
MARUTI 26-Jul-18 8,628.70 -167.40 -1.90% 8,770.00
8,600.00
8,697.79 1,725
14
150.04 3,975 1,050
35.90%
M&MFIN 28-Jun-18 469.10 -6.20 -1.30% 478.60
466.00
472.56 31,250
31
147.68 87,500 15,000
20.69%
JPASSOCIAT 28-Jun-18 17.90 -0.60 -3.24% 18.05
17.55
17.94 816,000
102
146.39 5,882,000 68,000
1.17%
POWERGRID 28-Jun-18 212.90 -0.55 -0.26% 214.50
212.50
213.20 68,000
34
144.98 676,000 12,000
1.81%
CHOLAFIN 28-Jun-18 1,566.00 -51.20 -3.17% 1,604.00
1,561.00
1,576.66 9,000
0
141.90 10,000 1,000
11.11%
TATACOMM 28-Jun-18 613.95 -4.15 -0.67% 616.95
609.20
613.48 22,400
22
137.42 52,800 10,400
24.53%
WOCKPHARMA 28-Jun-18 653.00 -47.00 -6.71% 710.05
653.00
689.05 19,800
0
136.43 77,400 -900
-1.15%
ZEEL 28-Jun-18 571.05 -3.60 -0.63% 572.60
565.00
568.55 23,400
23
133.04 89,700 2,600
2.99%
KAJARIACER 28-Jun-18 540.10 -23.30 -4.14% 556.25
540.10
546.80 24,000
0
131.23 30,400 9,600
46.15%
SYNDIBANK 28-Jun-18 43.70 -1.50 -3.32% 45.05
43.30
43.96 297,000
149
130.56 1,458,000 189,000
14.89%
KSCL 28-Jun-18 499.10 -11.50 -2.25% 514.00
499.10
505.82 25,500
0
128.98 72,000 6,000
9.09%
UBL 28-Jun-18 1,135.05 8.30 0.74% 1,149.45
1,135.00
1,141.17 11,200
45
127.81 21,000 4,900
30.43%
INFRATEL 28-Jun-18 312.65 -4.60 -1.45% 319.10
312.00
316.00 39,100
0
123.56 690,200 11,900
1.75%
IFCI 28-Jun-18 17.85 -0.55 -2.99% 18.30
17.70
18.01 682,000
76
122.83 3,080,000 308,000
11.11%
ANDHRABANK 28-Jun-18 34.55 -1.20 -3.36% 35.60
34.55
34.97 350,000
88
122.40 1,570,000 220,000
16.30%
CASTROLIND 28-Jun-18 173.70 -0.05 -0.03% 175.75
173.55
174.38 70,000
0
122.07 313,600 8,400
2.75%
HEROMOTOCO 28-Jun-18 3,580.00 -2.75 -0.08% 3,588.80
3,575.00
3,581.82 3,200
26
114.62 25,400 0
0.00%
PNB 26-Jul-18 75.50 -1.90 -2.45% 77.50
75.20
76.48 143,000
572
109.37 572,000 44,000
8.33%
AJANTPHARM 28-Jun-18 1,031.00 -35.50 -3.33% 1,058.60
1,029.65
1,040.76 10,500
0
109.28 57,500 -500
-0.86%
HCC 28-Jun-18 17.00 -0.30 -1.73% 18.10
16.60
17.25 630,000
0
108.68 2,805,000 15,000
0.54%
SAIL 26-Jul-18 74.80 -2.20 -2.86% 75.85
74.70
74.97 144,000
36
107.96 228,000 96,000
72.73%
YESBANK 26-Jul-18 346.00 -0.50 -0.14% 348.75
345.10
346.76 29,750
60
103.16 199,500 12,250
6.54%
RCOM 26-Jul-18 15.25 -1.25 -7.58% 19.25
14.90
15.90 644,000
322
102.40 756,000 56,000
8.00%
BALRAMCHIN 28-Jun-18 63.40 2.25 3.68% 65.25
60.90
63.05 161,000
0
101.51 584,500 -38,500
-6.18%
FEDERALBNK 26-Jul-18 83.05 0.00 0.00% 84.85
82.70
83.29 121,000
61
100.78 803,000 77,000
10.61%
SUNPHARMA 26-Jul-18 470.50 -16.65 -3.42% 491.00
470.50
476.76 20,900
84
99.64 49,500 5,500
12.50%
DALMIABHA 28-Jun-18 2,703.00 -84.30 -3.02% 2,759.95
2,703.00
2,728.15 3,600
0
98.21 5,100 -900
-15.00%
NESTLEIND 28-Jun-18 9,749.90 -56.30 -0.57% 9,841.50
9,749.90
9,807.96 1,000
0
98.08 6,800 0
0.00%
SOUTHBANK 26-Jul-18 25.80 -0.85 -3.19% 26.35
25.80
26.01 364,551
0
94.82 2,121,024 298,269
16.36%
HDFC 26-Jul-18 1,865.15 -17.75 -0.94% 1,871.00
1,865.15
1,869.47 5,000
20
93.47 27,000 5,000
22.73%
AXISBANK 26-Jul-18 532.00 -9.00 -1.66% 543.05
532.00
538.74 16,800
13
90.51 69,600 3,600
5.45%
TORNTPOWER 28-Jun-18 225.80 -8.55 -3.65% 231.05
224.75
227.90 39,000
0
88.88 126,000 24,000
23.53%
RECLTD 26-Jul-18 114.00 -3.00 -2.56% 116.50
114.00
115.50 72,000
12
83.16 174,000 72,000
70.59%
MFSL 28-Jun-18 482.45 -9.50 -1.93% 495.05
482.45
490.90 16,000
0
78.54 31,000 -1,000
-3.13%
SREINFRA 28-Jun-18 75.75 -2.20 -2.82% 78.50
75.00
76.97 100,000
0
76.97 320,000 -35,000
-9.86%
KTKBANK 26-Jul-18 118.30 3.20 2.78% 121.00
118.30
119.78 63,000
32
75.46 184,500 9,000
5.13%
OIL 28-Jun-18 243.95 0.70 0.29% 246.05
241.60
243.60 30,591
0
74.52 115,566 20,394
21.43%
CONCOR 28-Jun-18 1,408.00 4.70 0.33% 1,408.00
1,398.85
1,401.86 5,000
8
70.09 13,750 3,125
29.41%
IDFC 26-Jul-18 51.05 -1.25 -2.39% 52.80
51.05
52.13 132,000
66
68.81 554,400 79,200
16.67%
LUPIN 26-Jul-18 747.20 -21.20 -2.76% 761.00
747.05
751.80 9,100
36
68.41 54,600 6,300
13.04%
MARICO 28-Jun-18 319.30 -2.00 -0.62% 320.05
318.35
319.55 20,800
8
66.47 36,400 -10,400
-22.22%
DISHTV 28-Jun-18 70.60 0.60 0.86% 71.40
70.20
70.63 91,000
23
64.27 588,000 42,000
7.69%
SIEMENS 28-Jun-18 1,040.80 -16.80 -1.59% 1,056.15
1,040.05
1,044.55 6,000
24
62.67 74,000 -1,500
-1.99%
FORTIS 31-May-18 125.95 -18.05 -12.53% 130.75
123.30
127.29 49,000
0
62.37 56,000 0
0.00%
PCJEWELLER 28-Jun-18 163.75 -4.05 -2.41% 168.80
163.75
165.55 37,500
13
62.08 885,000 0
0.00%
VOLTAS 26-Jul-18 556.30 -38.70 -6.50% 569.10
537.05
553.93 11,000
11
60.93 6,000 3,000
100.00%
LT 26-Jul-18 1,334.60 -35.40 -2.58% 1,358.40
1,331.00
1,345.00 4,500
18
60.53 14,250 2,250
18.75%
HINDALCO 26-Jul-18 234.50 0.00 0.00% 236.25
233.50
235.13 24,500
12
57.61 28,000 3,500
14.29%
BHARTIARTL 26-Jul-18 365.40 -5.05 -1.36% 365.50
359.50
362.13 15,300
31
55.41 30,600 3,400
12.50%
MGL 28-Jun-18 866.00 -12.00 -1.37% 874.00
866.00
870.28 6,000
0
52.22 36,000 3,000
9.09%
GODFRYPHLP 28-Jun-18 788.40 -31.15 -3.80% 827.40
785.30
794.26 6,500
0
51.63 7,500 500
7.14%
HEXAWARE 28-Jun-18 420.00 -0.75 -0.18% 422.50
417.10
419.54 12,000
6
50.34 243,000 9,000
3.85%
BEL 26-Jul-18 122.35 -3.75 -2.97% 126.90
122.35
125.98 39,600
8
49.89 79,200 4,950
6.67%
ADANIPORTS 26-Jul-18 396.90 -16.35 -3.96% 399.50
395.30
397.04 12,500
13
49.63 5,000 0
0.00%
LICHSGFIN 26-Jul-18 489.15 -9.85 -1.97% 496.70
482.85
488.26 9,900
10
48.34 20,900 7,700
58.33%
JINDALSTEL 26-Jul-18 250.65 -9.35 -3.60% 254.85
248.00
250.92 18,000
18
45.17 83,250 11,250
15.63%
DLF 26-Jul-18 199.90 -11.10 -5.26% 204.10
197.00
200.51 22,500
11
45.11 20,000 5,000
33.33%
CHENNPETRO 28-Jun-18 291.00 -7.25 -2.43% 302.55
291.00
296.53 15,000
0
44.48 48,000 -1,500
-3.03%
GODREJCP 28-Jun-18 1,095.00 4.95 0.45% 1,095.00
1,090.00
1,093.00 4,000
0
43.72 25,600 3,200
14.29%
TITAN 26-Jul-18 946.00 -6.00 -0.63% 953.90
944.90
949.78 4,500
5
42.74 15,000 -750
-4.76%
BAJFINANCE 26-Jul-18 2,162.00 236.85 12.30% 2,162.00
2,095.00
2,113.66 2,000
2
42.27 1,500 1,500
0.00%
NMDC 26-Jul-18 116.00 -0.25 -0.22% 117.00
116.00
116.82 36,000
18
42.06 114,000 30,000
35.71%
AUROPHARMA 26-Jul-18 583.75 -21.25 -3.51% 597.00
582.00
589.10 7,000
28
41.24 8,000 1,000
14.29%
INDUSINDBK 26-Jul-18 1,905.00 28.35 1.51% 1,905.00
1,883.00
1,896.37 2,100
4
39.82 6,300 600
10.53%
VEDL 26-Jul-18 274.50 -6.60 -2.35% 277.25
272.20
274.41 14,000
14
38.42 45,500 0
0.00%
IDFCBANK 26-Jul-18 41.00 -1.40 -3.30% 42.55
41.00
41.56 88,000
0
36.57 2,079,000 55,000
2.72%
TATAPOWER 26-Jul-18 80.50 -1.45 -1.77% 81.15
80.50
80.85 45,000
11
36.38 117,000 45,000
62.50%
ONGC 26-Jul-18 187.00 -2.55 -1.35% 189.80
187.00
188.36 18,750
5
35.32 67,500 15,000
28.57%
DRREDDY 26-Jul-18 1,981.65 -3.35 -0.17% 1,985.00
1,981.65
1,983.61 1,750
14
34.71 19,250 1,500
8.45%
INFY 26-Jul-18 1,156.65 -7.35 -0.63% 1,156.65
1,155.00
1,156.32 3,000
24
34.69 23,400 0
0.00%
TECHM 26-Jul-18 697.25 31.25 4.69% 697.25
681.90
691.31 4,800
10
33.18 51,600 0
0.00%
BOSCHLTD 28-Jun-18 17,730.00 -314.65 -1.74% 18,050.00
17,730.00
17,917.34 175
0
31.36 1,425 125
9.62%
JETAIRWAYS 28-Jun-18 424.00 -18.35 -4.15% 426.90
424.00
427.99 7,200
0
30.82 184,800 -1,200
-0.65%
APOLLOHOSP 28-Jun-18 1,018.60 -1.65 -0.16% 1,028.00
1,018.60
1,024.07 3,000
12
30.72 21,500 500
2.38%
RELCAPITAL 26-Jul-18 388.60 -7.15 -1.81% 400.00
388.35
391.33 7,500
15
29.35 27,000 4,500
20.00%
GODREJIND 28-Jun-18 569.75 -12.35 -2.12% 580.00
569.75
576.15 4,500
5
25.93 25,500 0
0.00%
ARVIND 26-Jul-18 406.00 -19.90 -4.67% 406.90
402.00
404.96 6,000
6
24.30 12,000 6,000
100.00%
TV18BRDCST 26-Jul-18 55.00 -2.50 -4.35% 55.00
55.00
55.00 42,500
0
23.38 42,500 0
0.00%
NATIONALUM 26-Jul-18 72.00 -8.85 -10.95% 73.80
72.00
72.90 32,000
0
23.33 16,000 16,000
0.00%
BANKINDIA 26-Jul-18 95.35 -1.10 -1.14% 96.25
95.35
95.60 24,000
24
22.94 42,000 0
0.00%
TATAGLOBAL 26-Jul-18 246.25 -0.90 -0.36% 246.90
246.25
246.63 9,000
5
22.20 60,750 2,250
3.85%
CUMMINSIND 28-Jun-18 741.35 -4.60 -0.62% 741.35
736.75
739.15 3,000
0
22.17 7,800 1,800
30.00%
SREINFRA 26-Jul-18 75.95 -1.40 -1.81% 78.40
75.95
77.38 28,000
0
21.67 70,000 7,000
11.11%
REPCOHOME 28-Jun-18 592.25 0.00 0.00% 0.00
0.00
581.80 3,600
0
20.94 5,400 0
0.00%
SUZLON 26-Jul-18 9.00 -0.45 -4.76% 9.40
9.00
9.18 225,000
17
20.66 3,465,000 225,000
6.94%
SUNTV 26-Jul-18 972.00 10.50 1.09% 972.00
970.00
971.00 2,000
2
19.42 1,000 1,000
0.00%
PFC 26-Jul-18 75.30 -2.95 -3.77% 77.30
75.30
75.92 24,000
24
18.22 102,000 18,000
21.43%
CGPOWER 26-Jul-18 75.00 -7.30 -8.87% 75.80
75.00
75.40 24,000
24
18.10 36,000 24,000
200.00%
BHEL 26-Jul-18 78.70 -2.30 -2.84% 79.50
78.70
79.13 22,500
3
17.80 225,000 15,000
7.14%
OFSS 28-Jun-18 3,840.30 -132.65 -3.34% 3,874.95
3,836.95
3,850.73 450
4
17.33 1,200 -150
-11.11%
TVSMOTOR 26-Jul-18 569.90 -14.10 -2.41% 569.95
569.90
569.93 3,000
3
17.10 9,000 2,000
28.57%
NCC 26-Jul-18 106.85 -1.15 -1.06% 106.85
105.85
106.35 16,000
0
17.02 40,000 8,000
25.00%
M&M 26-Jul-18 833.10 -20.00 -2.34% 835.45
833.10
834.27 2,000
8
16.69 25,000 0
0.00%
STAR 26-Jul-18 384.00 -268.00 -41.10% 474.00
384.00
409.86 4,000
0
16.39 3,200 3,200
0.00%
COLPAL 26-Jul-18 1,165.00 42.75 3.81% 1,165.00
1,158.00
1,161.50 1,400
6
16.26 - 0
0.00%
MCDOWELL-N 26-Jul-18 3,200.00 -55.00 -1.69% 3,200.05
3,200.00
3,200.02 500
4
16.00 500 250
100.00%
HINDPETRO 26-Jul-18 316.00 0.00 0.00% 320.00
316.00
317.33 4,725
9
14.99 18,900 4,725
33.33%
IOC 26-Jul-18 165.50 -1.55 -0.93% 165.65
165.50
165.60 9,000
9
14.90 39,000 6,000
18.18%
IDEA 26-Jul-18 53.00 -0.70 -1.30% 53.10
52.80
52.92 28,000
14
14.82 434,000 21,000
5.08%
BAJAJ-AUTO 26-Jul-18 2,834.65 35.35 1.26% 2,872.35
2,834.65
2,853.50 500
4
14.27 1,750 1,000
133.33%
HEROMOTOCO 26-Jul-18 3,568.85 3.75 0.11% 3,568.85
3,560.00
3,564.42 400
3
14.26 3,400 400
13.33%
MRPL 28-Jun-18 104.60 -1.70 -1.60% 105.15
104.60
104.80 13,500
0
14.15 90,000 4,500
5.26%
IFCI 26-Jul-18 17.65 -0.75 -4.08% 18.45
17.65
17.98 75,000
8
13.49 150,000 25,000
20.00%
RAMCOCEM 28-Jun-18 835.55 8.05 0.97% 835.55
827.95
831.75 1,600
0
13.31 7,200 800
12.50%
HCLTECH 26-Jul-18 906.00 -54.10 -5.63% 906.00
906.00
906.00 1,400
6
12.68 1,400 700
100.00%
IDBI 26-Jul-18 62.10 -1.35 -2.13% 62.25
62.10
62.17 20,000
5
12.43 140,000 0
0.00%
COALINDIA 26-Jul-18 274.95 12.95 4.94% 274.95
274.95
274.95 4,400
4
12.10 6,600 -4,400
-40.00%
MINDTREE 26-Jul-18 1,005.20 6.20 0.62% 1,005.20
1,005.20
1,005.20 1,200
2
12.06 3,600 0
0.00%
IBULHSGFIN 26-Jul-18 1,187.00 -13.00 -1.08% 1,187.00
1,180.00
1,183.50 1,000
0
11.84 3,000 500
20.00%
BIOCON 26-Jul-18 629.45 -4.55 -0.72% 630.00
629.45
629.72 1,800
4
11.33 27,900 0
0.00%
ICICIPRULI 26-Jul-18 425.45 -27.75 -6.12% 430.30
425.45
427.87 2,600
0
11.12 29,900 1,300
4.55%
CIPLA 26-Jul-18 536.50 -9.85 -1.80% 547.00
536.50
541.75 2,000
4
10.84 7,000 1,000
16.67%
HAVELLS 26-Jul-18 536.00 -14.05 -2.55% 538.05
536.00
537.02 2,000
2
10.74 2,000 2,000
0.00%
RELINFRA 26-Jul-18 396.90 -7.10 -1.76% 405.00
396.90
400.95 2,600
5
10.42 16,900 2,600
18.18%
SRF 26-Jul-18 1,957.00 -402.30 -17.05% 1,957.00
1,957.00
1,957.00 500
0
9.79 - 0
0.00%
RPOWER 26-Jul-18 35.05 -1.80 -4.88% 36.20
35.05
35.62 26,000
7
9.26 234,000 13,000
5.88%
ANDHRABANK 26-Jul-18 35.15 -0.75 -2.09% 35.60
35.15
35.37 26,000
7
9.20 78,000 26,000
50.00%
UPL 26-Jul-18 715.85 0.00 0.00% 715.85
715.85
715.85 1,200
1
8.59 7,200 0
0.00%
GMRINFRA 26-Jul-18 17.70 -1.05 -5.60% 17.70
17.70
17.70 45,000
5
7.97 900,000 0
0.00%
L&TFH 26-Jul-18 176.35 -5.00 -2.76% 176.35
176.35
176.35 4,500
1
7.94 31,500 0
0.00%
BAJAJFINSV 26-Jul-18 5,550.00 20.00 0.36% 5,550.00
5,550.00
5,550.00 125
0
6.94 250 0
0.00%
EQUITAS 26-Jul-18 171.20 5.60 3.38% 171.20
171.20
171.20 4,000
0
6.85 8,000 0
0.00%
UJJIVAN 26-Jul-18 407.00 5.80 1.45% 407.00
407.00
407.00 1,600
0
6.51 9,600 0
0.00%
RBLBANK 26-Jul-18 510.00 -15.00 -2.86% 510.00
510.00
510.00 1,200
0
6.12 1,200 0
0.00%
NBCC 26-Jul-18 97.35 -4.00 -3.95% 97.35
97.35
97.35 6,000
0
5.84 54,000 0
0.00%
TATACHEM 26-Jul-18 723.50 -25.05 -3.35% 723.50
723.50
723.50 750
1
5.43 1,500 0
0.00%
MOTHERSUMI 26-Jul-18 326.00 -5.00 -1.51% 326.00
326.00
326.00 1,600
0
5.22 4,800 0
0.00%
BANKBARODA 26-Jul-18 129.00 -16.05 -11.07% 129.00
129.00
129.00 4,000
16
5.16 - 0
0.00%
UNIONBANK 26-Jul-18 85.30 -1.20 -1.39% 85.30
85.30
85.30 6,000
6
5.12 120,000 -6,000
-4.76%
CEATLTD 26-Jul-18 1,400.00 -101.95 -6.79% 1,400.00
1,400.00
1,400.00 350
0
4.90 350 0
0.00%
GRANULES 26-Jul-18 97.50 -12.00 -10.96% 97.50
97.50
97.50 5,000
0
4.88 - 0
0.00%
CANBK 26-Jul-18 237.05 -3.20 -1.33% 237.05
237.05
237.05 2,000
1
4.74 12,000 6,000
100.00%
CANFINHOME 26-Jul-18 376.00 -16.00 -4.08% 376.00
376.00
376.00 1,250
0
4.70 10,000 0
0.00%
INDIACEM 26-Jul-18 132.75 -1.25 -0.93% 132.75
132.75
132.75 3,500
2
4.65 14,000 0
0.00%
PCJEWELLER 26-Jul-18 165.00 -0.25 -0.15% 165.00
165.00
165.00 1,500
1
2.48 178,500 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