મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ -
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ   સૌથી સક્રિય (શેર)
માં માટે
ચિન્હ એકસપાયરી તારીખ છલ્લો ભાવ ફેરફાર ફેરફાર (%) ઉંચા
નીચો
એવરેજ
ભાવ
વોલ્યુમ - શેર
કોન્ટ્રેક્સ
મૂલ્ય
(રૂ.લાખમાં)
ખૂલ્યા વ્યાજ ખૂલ્યા વ્યાજ ઉંચા
GMRINFRA 29-Jun-17 20.90 -0.50 -2.34% 22.05
20.50
21.40 185,670,000
18,567
39,733.38 251,325,000 -8,685,000
-3.34%
JPASSOCIAT 29-Jun-17 16.40 1.00 6.49% 17.85
16.05
16.99 120,156,000
15,020
20,414.50 147,220,000 -16,796,000
-10.24%
DLF 29-Jun-17 196.15 -1.30 -0.66% 204.30
191.40
200.30 87,230,000
43,615
174,721.69 38,770,000 2,725,000
7.56%
IBREALEST 29-Jun-17 192.85 -20.65 -9.67% 213.55
176.10
200.18 80,580,000
20,145
161,305.04 28,650,000 -1,540,000
-5.10%
SUZLON 29-Jun-17 18.80 0.00 0.00% 19.25
18.70
18.98 76,710,000
5,901
14,559.56 337,380,000 -3,030,000
-0.89%
FEDERALBNK 29-Jun-17 117.65 0.25 0.21% 119.70
117.30
118.41 55,176,000
27,588
65,333.90 64,427,000 -176,000
-0.27%
SBIN 29-Jun-17 294.45 3.45 1.19% 295.70
291.25
293.77 51,576,000
41,261
151,514.82 68,043,000 -3,411,000
-4.77%
SAIL 29-Jun-17 58.45 0.90 1.56% 59.45
57.55
58.55 44,040,000
11,010
25,785.42 72,276,000 -3,792,000
-4.99%
SUZLON 27-Jul-17 18.75 -0.05 -0.27% 19.15
18.70
18.96 37,140,000
2,857
7,041.74 91,560,000 15,180,000
19.87%
VEDL 29-Jun-17 234.20 -4.70 -1.97% 240.85
231.75
236.99 34,244,000
34,244
81,154.86 56,311,500 -1,085,000
-1.89%
SOUTHBANK 29-Jun-17 28.90 -0.65 -2.20% 29.75
28.70
29.21 30,688,566
0
8,964.13 85,901,472 -5,236,278
-5.75%
HINDALCO 29-Jun-17 192.00 -5.35 -2.71% 198.50
191.35
195.17 29,722,000
14,861
58,008.43 41,457,500 2,033,500
5.16%
GMRINFRA 27-Jul-17 21.05 -0.50 -2.32% 22.15
20.65
21.51 29,340,000
2,934
6,311.03 40,320,000 9,135,000
29.29%
RCOM 29-Jun-17 20.20 0.35 1.76% 21.10
19.85
20.61 27,828,000
13,914
5,735.35 108,312,000 -4,992,000
-4.41%
TATAPOWER 29-Jun-17 82.70 0.80 0.98% 83.65
81.00
82.32 25,686,000
6,422
21,144.72 22,653,000 414,000
1.86%
TV18BRDCST 29-Jun-17 37.45 -0.05 -0.13% 38.80
37.25
37.98 22,423,000
0
8,516.26 94,911,000 -187,000
-0.20%
ICICIBANK 29-Jun-17 290.15 -1.30 -0.45% 293.40
288.90
291.53 22,420,000
89,680
65,361.03 110,052,250 -2,642,750
-2.35%
BANKBARODA 29-Jun-17 165.70 -0.85 -0.51% 169.10
165.25
167.09 22,260,000
89,040
37,194.23 47,820,500 -1,708,000
-3.45%
PNB 29-Jun-17 145.80 -0.35 -0.24% 148.05
144.90
146.74 20,398,000
81,592
29,932.03 49,794,500 -3,090,500
-5.84%
TATASTEEL 29-Jun-17 514.55 -5.15 -0.99% 523.15
512.40
518.43 19,614,000
39,228
101,684.86 26,662,000 -1,086,000
-3.91%
JSWENERGY 29-Jun-17 65.00 0.05 0.08% 67.30
64.65
66.23 19,600,000
4,900
12,981.08 53,784,000 -2,320,000
-4.14%
FORTIS 29-Jun-17 199.05 2.95 1.50% 202.80
197.20
200.10 19,558,800
0
39,137.16 31,058,100 621,000
2.04%
RDEL 29-Jun-17 60.30 3.30 5.79% 61.45
57.90
60.41 19,485,000
0
11,770.89 14,211,000 468,000
3.41%
ADANIPOWER 29-Jun-17 27.45 0.20 0.73% 27.90
27.20
27.53 19,160,000
2,395
5,274.75 126,440,000 -2,200,000
-1.71%
IDFC 29-Jun-17 57.95 0.30 0.52% 59.40
57.65
58.50 18,849,600
9,425
11,027.02 73,141,200 -1,016,400
-1.37%
JSWSTEEL 29-Jun-17 197.45 -3.35 -1.67% 204.40
196.15
201.38 18,591,000
6,197
37,438.56 46,674,000 -3,552,000
-7.07%
RECLTD 29-Jun-17 182.30 -3.60 -1.94% 186.90
181.55
184.38 18,300,000
3,050
33,741.54 42,420,000 426,000
1.01%
JINDALSTEL 29-Jun-17 121.90 -3.15 -2.52% 126.95
120.30
124.22 18,040,500
18,041
22,409.91 43,758,000 -1,354,500
-3.00%
JISLJALEQS 29-Jun-17 109.00 0.40 0.37% 110.80
108.10
109.59 15,939,000
3,985
17,467.55 38,034,000 -1,305,000
-3.32%
NCC 29-Jun-17 91.80 0.55 0.60% 93.10
90.80
91.95 15,560,000
0
14,307.42 22,320,000 -1,536,000
-6.44%
IDEA 29-Jun-17 80.35 -0.45 -0.56% 81.75
79.80
81.00 15,442,000
7,721
12,508.02 80,836,000 -315,000
-0.39%
L&TFH 29-Jun-17 145.30 -1.65 -1.12% 150.25
144.20
147.75 15,421,500
3,855
22,785.27 19,120,500 -1,183,500
-5.83%
ADANIENT 29-Jun-17 131.05 -1.25 -0.94% 133.30
130.20
132.13 15,320,000
30,640
20,242.32 23,568,000 -272,000
-1.14%
IDFCBANK 29-Jun-17 57.45 0.00 0.00% 58.25
57.25
57.79 14,976,000
0
8,654.63 68,960,000 -2,112,000
-2.97%
SAIL 27-Jul-17 58.40 0.80 1.39% 59.35
57.55
58.33 14,484,000
3,621
8,448.52 14,904,000 4,428,000
42.27%
ONGC 29-Jun-17 160.95 -4.40 -2.66% 165.85
160.55
162.56 14,448,750
3,853
23,487.89 53,722,500 -615,000
-1.13%
INDIACEM 29-Jun-17 211.45 -5.75 -2.65% 218.85
209.50
215.26 13,940,500
6,970
30,008.32 25,315,500 -787,500
-3.02%
CANBK 29-Jun-17 351.10 -2.00 -0.57% 356.20
350.25
353.83 13,745,388
4,457
48,635.31 15,127,020 -1,196,592
-7.33%
RELCAPITAL 29-Jun-17 627.00 0.25 0.04% 638.95
621.70
632.77 13,479,000
26,958
85,291.07 10,614,000 -777,000
-6.82%
DHFL 29-Jun-17 456.20 -5.50 -1.19% 469.80
452.35
461.67 13,356,000
13,356
61,660.65 17,569,500 -1,500,000
-7.87%
SOUTHBANK 27-Jul-17 28.70 -0.70 -2.38% 29.50
28.55
28.96 13,289,541
0
3,848.65 27,175,620 9,180,057
51.01%
INFY 29-Jun-17 942.10 -6.60 -0.70% 971.30
937.00
957.59 13,193,000
105,544
126,334.85 31,961,500 -3,726,500
-10.44%
RELINFRA 29-Jun-17 494.80 2.75 0.56% 507.80
491.70
500.08 12,941,500
25,883
64,717.85 9,548,500 -902,200
-8.63%
ASHOKLEY 29-Jun-17 93.40 -0.55 -0.59% 94.50
93.00
93.90 12,446,000
1,131
11,686.79 50,890,000 -1,358,000
-2.60%
HDIL 29-Jun-17 87.30 -2.60 -2.89% 90.85
84.20
88.73 12,320,000
3,080
10,931.54 27,424,000 -1,592,000
-5.49%
KTKBANK 29-Jun-17 172.00 -2.90 -1.66% 176.05
170.70
174.10 12,279,375
6,140
21,378.39 23,695,875 -545,750
-2.25%
FEDERALBNK 27-Jul-17 117.40 0.25 0.21% 119.40
117.00
118.12 12,265,000
6,133
14,487.42 14,982,000 5,885,000
64.69%
UNIONBANK 29-Jun-17 150.70 -0.90 -0.59% 154.20
149.90
152.19 12,052,000
12,052
18,341.94 23,008,000 -88,000
-0.38%
TATAMOTORS 29-Jun-17 452.85 -6.20 -1.35% 463.70
451.50
458.82 11,457,000
22,687
52,567.01 36,747,000 285,000
0.78%
POWERGRID 29-Jun-17 202.65 -3.95 -1.91% 208.90
200.30
204.81 11,416,000
5,708
23,381.11 21,520,000 116,000
0.54%
RPOWER 29-Jun-17 40.85 0.00 0.00% 41.65
40.65
41.25 11,292,000
2,823
4,657.95 56,952,000 -276,000
-0.48%
ITC 29-Jun-17 311.40 1.10 0.35% 314.35
308.75
312.02 11,248,800
11,249
35,098.51 40,732,800 -1,156,800
-2.76%
PFC 29-Jun-17 129.10 -1.50 -1.15% 131.50
128.25
130.39 10,920,000
10,920
14,238.59 40,068,000 -1,080,000
-2.62%
BHEL 29-Jun-17 137.15 0.15 0.11% 138.85
136.60
137.94 10,215,000
10,215
14,090.57 36,690,000 -1,850,000
-4.80%
APOLLOTYRE 29-Jun-17 254.95 -3.50 -1.35% 261.40
253.55
258.36 9,774,000
4,887
25,252.11 16,545,000 -204,000
-1.22%
HINDZINC 29-Jun-17 253.15 3.95 1.59% 255.90
250.50
253.32 9,632,000
4,816
24,399.78 18,252,800 -857,600
-4.49%
NHPC 29-Jun-17 33.35 -0.85 -2.49% 34.60
33.05
33.83 9,612,000
801
3,251.74 19,548,000 621,000
3.28%
IFCI 29-Jun-17 25.05 -0.25 -0.99% 25.50
24.75
25.24 9,372,000
1,041
2,365.49 78,606,000 -2,508,000
-3.09%
SYNDIBANK 29-Jun-17 78.50 -0.75 -0.95% 80.45
78.05
79.58 9,261,000
4,631
7,369.90 17,820,000 225,000
1.28%
SUNPHARMA 29-Jun-17 538.60 9.35 1.77% 540.45
530.25
537.27 9,060,800
36,243
48,680.96 32,004,000 -3,849,300
-10.74%
NIFTY 29-Jun-17 9,633.10 -22.15 -0.23% 9,716.00
9,616.65
9,673.88 9,047,850
0
875,278.15 20,367,600 -627,975
-2.99%
AXISBANK 29-Jun-17 509.75 0.10 0.02% 516.40
508.05
512.48 8,838,000
7,070
45,292.98 35,698,800 -367,200
-1.02%
IDBI 29-Jun-17 57.10 -0.05 -0.09% 57.80
56.90
57.41 8,520,000
2,130
4,891.33 37,616,000 -1,192,000
-3.07%
AMBUJACEM 29-Jun-17 244.15 2.80 1.16% 247.30
241.40
244.79 8,500,000
8,500
20,807.15 15,587,500 -1,037,500
-6.24%
RELIANCE 29-Jun-17 1,433.55 6.50 0.46% 1,446.50
1,427.75
1,438.48 8,411,500
33,646
120,997.75 11,318,000 -666,500
-5.56%
GAIL 29-Jun-17 361.10 -8.65 -2.34% 368.50
356.70
360.95 7,958,000
3,979
28,724.40 13,194,000 -244,000
-1.82%
IOC 29-Jun-17 394.50 -14.95 -3.65% 410.40
393.55
399.90 7,687,500
7,688
30,742.31 26,287,500 -177,000
-0.67%
IDFCBANK 27-Jul-17 57.05 -0.05 -0.09% 57.90
56.90
57.46 7,680,000
0
4,412.93 27,801,000 4,122,000
17.41%
DISHTV 29-Jun-17 77.10 -1.35 -1.72% 79.40
76.75
77.89 7,581,000
1,895
5,904.84 24,472,000 -84,000
-0.34%
JPASSOCIAT 27-Jul-17 16.45 0.95 6.13% 17.85
16.30
17.02 7,480,000
935
1,273.10 10,540,000 476,000
4.73%
BPCL 29-Jun-17 644.15 -12.75 -1.94% 656.90
639.25
646.46 7,334,400
6,112
47,413.96 12,550,800 -195,600
-1.53%
RCOM 27-Jul-17 20.40 0.40 2.00% 21.20
20.05
20.77 7,284,000
3,642
1,512.89 21,280,000 6,692,000
45.87%
M&MFIN 29-Jun-17 340.75 -5.30 -1.53% 350.40
338.45
345.79 7,125,000
7,125
24,637.54 12,397,500 -302,500
-2.38%
VEDL 27-Jul-17 235.50 -4.50 -1.88% 242.00
232.75
237.99 6,730,500
6,731
16,017.92 5,656,000 3,150,000
125.70%
TATAGLOBAL 29-Jun-17 155.15 -2.30 -1.46% 159.40
154.40
156.41 6,700,500
3,350
10,480.25 28,179,000 -355,500
-1.25%
YESBANK 29-Jun-17 1,452.30 13.95 0.97% 1,472.00
1,440.45
1,458.21 6,552,700
13,105
95,552.13 8,612,450 -759,500
-8.10%
CGPOWER 29-Jun-17 84.40 -1.00 -1.17% 86.55
83.85
85.31 6,300,000
6,300
5,374.53 17,580,000 -564,000
-3.11%
ADANIPOWER 27-Jul-17 27.55 0.15 0.55% 28.00
27.40
27.64 6,240,000
780
1,724.74 9,600,000 3,780,000
64.95%
SBIN 27-Jul-17 295.40 3.45 1.18% 296.65
292.15
294.68 6,093,000
4,874
17,954.85 8,346,000 1,938,000
30.24%
HINDPETRO 29-Jun-17 512.25 -17.30 -3.27% 532.45
510.85
519.61 6,077,400
12,155
31,578.78 16,637,250 -798,000
-4.58%
BEL 29-Jun-17 166.50 -2.95 -1.74% 170.15
165.50
168.46 6,016,500
1,337
10,135.40 27,657,000 -1,287,000
-4.45%
ICICIBANK 27-Jul-17 291.25 -1.55 -0.53% 294.80
290.20
292.96 5,990,000
23,960
17,548.30 6,514,750 2,510,750
62.71%
TV18BRDCST 27-Jul-17 37.70 -0.05 -0.13% 39.00
37.50
38.12 5,984,000
0
2,281.10 10,319,000 4,080,000
65.40%
ANDHRABANK 29-Jun-17 58.45 -0.30 -0.51% 59.15
58.25
58.83 5,980,000
1,495
3,518.03 23,600,000 -70,000
-0.30%
AUROPHARMA 29-Jun-17 666.20 8.20 1.25% 672.90
660.00
668.02 5,978,700
23,915
39,938.91 12,852,700 -527,100
-3.94%
GRASIM 29-Jun-17 1,173.65 38.15 3.36% 1,191.50
1,134.30
1,170.65 5,954,250
7,939
69,703.43 6,117,750 -211,500
-3.34%
PNB 27-Jul-17 142.75 -0.65 -0.45% 145.00
141.95
143.84 5,883,500
23,534
8,462.83 11,875,500 2,478,000
26.37%
NMDC 29-Jun-17 109.65 -2.15 -1.92% 112.40
109.10
111.04 5,820,000
2,910
6,462.53 33,552,000 -714,000
-2.08%
DLF 27-Jul-17 197.05 -1.50 -0.76% 205.00
192.55
201.25 5,750,000
2,875
11,571.88 2,750,000 1,505,000
120.88%
HDFCBANK 29-Jun-17 1,690.75 1.35 0.08% 1,706.40
1,681.65
1,695.18 5,733,500
22,934
97,193.15 22,179,500 -684,000
-2.99%
INFY 27-Jul-17 945.20 -7.40 -0.78% 975.65
941.00
961.70 5,640,000
45,120
54,239.88 5,367,500 3,553,000
195.81%
FORTIS 27-Jul-17 199.95 2.95 1.50% 203.55
198.30
200.89 5,610,600
0
11,271.13 6,885,000 2,389,500
53.15%
BANKINDIA 29-Jun-17 136.30 -1.15 -0.84% 138.45
135.10
137.14 5,586,000
5,586
7,660.64 25,764,000 -1,758,000
-6.39%
SINTEX 29-Jun-17 25.00 -0.45 -1.77% 25.70
24.85
25.24 5,586,000
787
1,409.91 23,006,625 -256,500
-1.10%
PTC 29-Jun-17 96.65 -1.75 -1.78% 99.20
96.15
97.85 5,536,000
1,384
5,416.98 13,736,000 -296,000
-2.11%
IRB 29-Jun-17 220.55 -4.55 -2.02% 226.50
219.35
222.28 5,342,500
5,343
11,875.31 17,995,000 92,500
0.52%
ALBK 29-Jun-17 70.90 0.05 0.07% 71.65
70.35
71.11 5,320,000
2,660
3,783.05 20,370,000 -1,190,000
-5.52%
BANKBARODA 27-Jul-17 166.00 -1.00 -0.60% 169.35
165.65
167.32 5,295,500
21,182
8,860.43 6,429,500 2,261,000
54.24%
DHFL 27-Jul-17 455.85 -5.00 -1.08% 469.10
453.00
460.08 5,289,000
5,289
24,333.63 4,693,500 1,740,000
58.91%
JETAIRWAYS 29-Jun-17 569.70 2.65 0.47% 577.85
566.50
573.70 5,272,000
0
30,245.46 3,751,000 -350,000
-8.53%
IDFC 27-Jul-17 58.00 0.30 0.52% 59.30
57.80
58.55 5,266,800
2,633
3,083.71 10,322,400 2,587,200
33.45%
PETRONET 29-Jun-17 434.85 -9.20 -2.07% 449.80
432.00
443.36 5,260,500
2,630
23,322.95 6,031,500 -1,218,000
-16.80%
EXIDEIND 29-Jun-17 219.00 -6.70 -2.97% 226.60
217.00
222.38 5,240,000
2,620
11,652.71 14,112,000 324,000
2.35%
VOLTAS 29-Jun-17 465.75 -4.10 -0.87% 473.00
464.45
468.29 5,146,000
5,146
24,098.20 5,736,000 -10,000
-0.17%
ADANIPORTS 29-Jun-17 369.35 -1.95 -0.53% 373.80
367.50
371.21 5,122,500
5,123
19,015.23 8,212,500 -390,000
-4.53%
COALINDIA 29-Jun-17 246.45 -5.00 -1.99% 252.60
245.85
248.72 5,076,200
5,076
12,625.52 21,391,100 -562,700
-2.56%
ONGC 27-Jul-17 161.80 -4.40 -2.65% 165.50
161.40
163.26 5,002,500
1,334
8,167.08 9,086,250 2,557,500
39.17%
JSWENERGY 27-Jul-17 64.85 0.10 0.15% 67.10
64.50
66.09 4,928,000
1,232
3,256.92 8,551,000 2,660,500
45.17%
KTKBANK 27-Jul-17 168.85 -3.00 -1.75% 173.20
167.80
171.13 4,838,000
2,419
8,279.27 4,054,600 1,140,000
39.11%
RPOWER 27-Jul-17 41.10 0.00 0.00% 41.90
40.90
41.48 4,776,000
1,194
1,981.08 9,612,000 3,276,000
51.70%
JSWSTEEL 27-Jul-17 198.50 -3.40 -1.68% 205.35
197.40
202.95 4,668,000
1,556
9,473.71 15,123,000 2,937,000
24.10%
JUSTDIAL 29-Jun-17 392.85 -17.55 -4.28% 412.75
390.15
400.31 4,616,400
36,931
18,479.91 4,257,600 26,400
0.62%
CENTURYTEX 29-Jun-17 1,120.85 -10.75 -0.95% 1,149.70
1,108.95
1,140.32 4,592,500
9,185
52,369.20 5,850,350 -1,412,400
-19.45%
ENGINERSIN 29-Jun-17 154.95 -2.65 -1.68% 158.90
154.60
156.66 4,585,000
0
7,182.86 14,350,000 -553,000
-3.71%
IDBI 27-Jul-17 56.75 0.20 0.35% 57.35
56.50
57.01 4,192,000
1,048
2,389.86 9,872,000 912,000
10.18%
BHARATFIN 29-Jun-17 721.80 -0.05 -0.01% 731.75
717.90
726.09 4,107,000
4,107
29,820.52 14,911,000 -794,000
-5.06%
BHARTIARTL 29-Jun-17 365.55 -2.10 -0.57% 368.95
363.60
367.29 4,088,500
8,177
15,016.65 33,544,400 20,400
0.06%
DCBBANK 29-Jun-17 206.80 -2.55 -1.22% 210.90
206.00
208.81 4,077,000
0
8,513.18 5,836,500 -288,000
-4.70%
ARVIND 29-Jun-17 376.65 -6.30 -1.65% 387.20
374.20
382.94 3,898,000
3,898
14,927.00 5,674,000 -404,000
-6.65%
RECLTD 27-Jul-17 182.95 -3.40 -1.82% 187.35
182.40
184.96 3,876,000
646
7,169.05 5,058,000 1,710,000
51.08%
ORIENTBANK 29-Jun-17 147.10 -1.35 -0.91% 151.35
145.05
149.44 3,858,000
3,858
5,765.40 13,458,000 -1,062,000
-7.31%
SUNTV 29-Jun-17 833.85 -15.15 -1.78% 853.00
830.15
844.30 3,831,000
3,831
32,345.13 5,684,000 -919,000
-13.92%
HCC 29-Jun-17 40.95 -0.75 -1.80% 42.60
40.70
41.78 3,804,000
0
1,589.31 15,732,000 -108,000
-0.68%
KOTAKBANK 29-Jun-17 997.65 5.35 0.54% 1,004.25
991.85
998.34 3,670,400
14,682
36,643.07 8,201,600 -255,200
-3.02%
HINDALCO 27-Jul-17 193.00 -5.35 -2.70% 199.40
192.25
195.87 3,577,000
1,789
7,006.27 3,423,000 1,568,000
84.53%
HEXAWARE 29-Jun-17 251.40 -2.90 -1.14% 256.30
250.10
253.08 3,576,000
1,788
9,050.14 3,714,000 -204,000
-5.21%
TATAMTRDVR 29-Jun-17 282.15 -2.90 -1.02% 289.30
281.40
285.10 3,574,200
3,539
10,190.04 18,133,500 -716,100
-3.80%
LUPIN 29-Jun-17 1,071.35 -28.10 -2.56% 1,094.00
1,068.55
1,079.83 3,551,600
14,206
38,351.24 9,584,800 216,400
2.31%
UNIONBANK 27-Jul-17 147.65 -1.10 -0.74% 150.95
147.00
149.32 3,532,000
3,532
5,273.98 6,608,000 1,432,000
27.67%
NTPC 29-Jun-17 159.15 -1.10 -0.69% 161.00
158.80
159.91 3,528,000
1,764
5,641.62 18,832,000 -276,000
-1.44%
HDFC 29-Jun-17 1,654.80 20.85 1.28% 1,660.00
1,635.20
1,652.79 3,315,500
13,262
54,798.25 8,533,000 -347,500
-3.91%
IDEA 27-Jul-17 80.75 -0.30 -0.37% 81.95
80.20
81.14 3,290,000
1,645
2,669.51 8,267,000 1,365,000
19.78%
JINDALSTEL 27-Jul-17 122.60 -3.10 -2.47% 127.35
121.20
124.55 3,249,000
3,249
4,046.63 4,059,000 1,782,000
78.26%
MOTHERSUMI 29-Jun-17 471.80 -3.50 -0.74% 479.90
469.65
475.67 3,247,500
6,495
15,447.38 8,505,000 -262,500
-2.99%
ASHOKLEY 27-Jul-17 92.20 -0.60 -0.65% 93.30
91.85
92.72 3,129,000
284
2,901.21 10,360,000 1,197,000
13.06%
LICHSGFIN 29-Jun-17 770.05 -5.05 -0.65% 779.95
766.60
773.12 3,116,300
3,116
24,092.74 4,698,100 -107,800
-2.24%
TATAGLOBAL 27-Jul-17 153.65 -2.35 -1.51% 157.00
152.75
154.88 3,073,500
1,537
4,760.24 7,663,500 2,065,500
36.90%
BALRAMCHIN 29-Jun-17 149.75 -0.95 -0.63% 152.25
148.40
150.75 3,069,500
0
4,627.27 12,456,500 -528,500
-4.07%
CANBK 27-Jul-17 344.60 -3.05 -0.88% 350.00
344.00
347.70 3,040,824
986
10,572.95 4,021,536 1,060,896
35.83%
PCJEWELLER 29-Jun-17 510.70 -14.60 -2.78% 532.90
499.70
523.34 3,006,000
0
15,731.60 2,829,000 10,500
0.37%
RBLBANK 29-Jun-17 510.05 -2.75 -0.54% 517.05
508.00
514.13 2,970,000
0
15,269.66 9,180,000 -999,000
-9.81%
ABIRLANUVO 29-Jun-17 1,745.60 56.30 3.33% 1,771.80
1,687.55
1,735.63 2,926,000
11,704
50,784.53 2,187,600 -80,000
-3.53%
BANKNIFTY 29-Jun-17 23,728.90 35.25 0.15% 23,891.00
23,694.00
23,794.67 2,892,440
0
688,246.55 2,299,800 -32,320
-1.39%
SUNPHARMA 27-Jul-17 541.15 9.45 1.78% 542.85
532.75
540.38 2,813,300
11,253
15,202.51 5,044,800 2,115,200
72.20%
BANKINDIA 27-Jul-17 129.70 -2.00 -1.52% 132.35
128.65
131.05 2,772,000
2,772
3,632.71 7,824,000 1,062,000
15.71%
IFCI 27-Jul-17 25.20 -0.25 -0.98% 25.55
25.00
25.32 2,728,000
303
690.73 10,626,000 1,078,000
11.29%
GRANULES 29-Jun-17 137.10 -1.95 -1.40% 140.50
136.25
138.89 2,710,000
0
3,763.92 13,835,000 30,000
0.22%
TVSMOTOR 29-Jun-17 543.45 -4.00 -0.73% 549.75
541.50
546.43 2,676,000
2,676
14,622.47 5,936,000 -42,000
-0.70%
ZEEL 29-Jun-17 510.60 4.30 0.85% 512.45
507.50
510.26 2,675,400
2,675
13,651.50 8,726,900 -339,300
-3.74%
INDIACEM 27-Jul-17 212.85 -5.45 -2.50% 219.70
210.60
216.48 2,653,000
1,327
5,743.21 2,912,000 1,526,000
110.10%
GSFC 29-Jun-17 122.80 -2.15 -1.72% 126.25
122.10
124.59 2,632,500
0
3,279.83 8,199,000 13,500
0.16%
CEATLTD 29-Jun-17 1,835.60 -37.35 -1.99% 1,886.80
1,826.00
1,861.45 2,613,800
0
48,654.58 1,700,300 46,900
2.84%
MFSL 29-Jun-17 601.10 -16.25 -2.63% 627.75
591.25
611.61 2,608,000
0
15,950.79 5,113,000 -285,000
-5.28%
TATACOMM 29-Jun-17 753.75 -2.00 -0.26% 767.00
750.40
759.44 2,602,600
2,603
19,765.19 8,117,200 -65,100
-0.80%
TATAPOWER 27-Jul-17 82.95 0.85 1.04% 83.90
81.40
82.23 2,538,000
635
2,087.00 2,916,000 1,017,000
53.55%
TITAN 29-Jun-17 520.25 -4.10 -0.78% 529.30
517.10
524.66 2,532,000
2,532
13,284.39 5,058,000 -204,000
-3.88%
ICIL 29-Jun-17 182.90 -2.90 -1.56% 187.35
181.90
185.10 2,530,500
0
4,683.96 9,051,000 -287,000
-3.07%
NHPC 27-Jul-17 33.50 -0.90 -2.62% 34.75
33.25
33.93 2,430,000
203
824.50 2,997,000 1,215,000
68.18%
LT 29-Jun-17 1,741.20 -19.65 -1.12% 1,768.15
1,738.05
1,753.16 2,336,000
9,344
40,953.82 7,364,000 164,000
2.28%
DISHTV 27-Jul-17 76.20 -1.30 -1.68% 78.20
76.00
76.84 2,289,000
572
1,758.87 5,614,000 896,000
18.99%
UJJIVAN 29-Jun-17 317.05 -7.65 -2.36% 330.75
313.75
323.76 2,284,800
0
7,397.27 6,993,600 99,600
1.44%
M&M 29-Jun-17 1,397.55 5.15 0.37% 1,409.30
1,384.60
1,400.17 2,268,500
9,074
31,762.86 5,259,000 -424,000
-7.46%
TATASTEEL 27-Jul-17 507.20 -5.10 -1.00% 515.85
505.25
510.78 2,260,000
4,520
11,543.63 4,406,000 1,030,000
30.51%
RDEL 27-Jul-17 60.40 3.30 5.78% 61.35
57.80
60.43 2,259,000
0
1,365.11 2,637,000 711,000
36.92%
MRPL 29-Jun-17 122.75 -1.60 -1.29% 126.80
122.20
124.38 2,254,500
0
2,804.15 4,477,500 157,500
3.65%
TATAMOTORS 27-Jul-17 454.90 -6.35 -1.38% 465.75
453.85
460.82 2,209,500
4,375
10,181.82 3,306,000 781,500
30.96%
IBULHSGFIN 29-Jun-17 1,114.60 -11.00 -0.98% 1,135.00
1,108.85
1,123.64 2,197,600
0
24,693.11 12,991,200 -44,800
-0.34%
HAVELLS 29-Jun-17 473.10 -9.55 -1.98% 484.30
470.15
477.92 2,134,000
1,707
10,198.81 4,226,000 162,000
3.99%
HCLTECH 29-Jun-17 849.50 4.00 0.47% 854.25
837.55
847.91 2,116,100
8,464
17,942.62 6,905,500 -301,000
-4.18%
COALINDIA 27-Jul-17 247.80 -4.90 -1.94% 253.70
247.20
249.86 2,092,700
2,093
5,228.82 3,660,100 1,222,300
50.14%
POWERGRID 27-Jul-17 203.80 -3.80 -1.83% 209.95
201.50
205.16 2,084,000
1,042
4,275.53 1,664,000 884,000
113.33%
ESCORTS 29-Jun-17 709.70 -10.85 -1.51% 725.10
707.85
717.29 2,063,600
0
14,802.00 3,975,400 -77,000
-1.90%
IRB 27-Jul-17 221.70 -4.85 -2.14% 227.55
220.70
223.31 1,985,000
1,985
4,432.70 2,342,500 1,220,000
108.69%
HINDUNILVR 29-Jun-17 1,097.85 -17.70 -1.59% 1,117.90
1,095.05
1,105.59 1,950,600
3,901
21,565.64 8,944,800 -216,000
-2.36%
BEL 27-Jul-17 167.50 -2.90 -1.70% 170.80
166.50
169.72 1,921,500
427
3,261.17 2,848,500 1,570,500
122.89%
RBLBANK 27-Jul-17 500.75 -3.40 -0.67% 508.95
499.00
504.54 1,912,000
0
9,646.80 5,210,000 1,067,000
25.75%
PFC 27-Jul-17 129.70 -1.55 -1.18% 132.00
129.15
131.20 1,848,000
1,848
2,424.58 3,078,000 1,206,000
64.42%
JISLJALEQS 27-Jul-17 109.50 0.45 0.41% 111.35
108.80
110.15 1,845,000
461
2,032.27 2,322,000 612,000
35.79%
CENTURYTEX 27-Jul-17 1,127.35 -10.25 -0.90% 1,155.25
1,113.65
1,150.51 1,830,400
3,661
21,058.94 2,052,050 1,612,600
366.96%
SINTEX 27-Jul-17 25.05 -0.50 -1.96% 25.60
25.00
25.35 1,809,750
255
458.77 3,035,250 498,750
19.66%
CIPLA 29-Jun-17 541.25 -1.30 -0.24% 546.50
540.35
543.23 1,807,000
3,614
9,816.17 6,445,000 -98,000
-1.50%
CASTROLIND 29-Jun-17 412.00 -3.90 -0.94% 420.00
410.90
416.62 1,806,000
0
7,524.16 10,977,400 -137,200
-1.23%
TECHM 29-Jun-17 388.15 -4.15 -1.06% 396.00
386.90
392.08 1,780,900
3,562
6,982.55 11,911,900 -62,700
-0.52%
TCS 29-Jun-17 2,395.45 -20.15 -0.83% 2,433.90
2,387.55
2,410.56 1,773,250
14,186
42,745.26 6,421,750 -131,750
-2.01%
NCC 27-Jul-17 92.20 0.60 0.66% 93.45
91.30
92.29 1,768,000
0
1,631.69 1,832,000 936,000
104.46%
TATAELXSI 29-Jun-17 1,629.90 5.80 0.36% 1,667.00
1,617.55
1,649.32 1,759,200
0
29,014.84 1,260,000 -70,800
-5.32%
EQUITAS 29-Jun-17 154.55 -2.25 -1.43% 158.50
154.00
156.71 1,728,000
0
2,707.95 8,521,600 -124,800
-1.44%
DABUR 29-Jun-17 289.00 0.15 0.05% 293.00
287.10
288.63 1,707,500
1,708
4,928.36 11,762,500 -265,000
-2.20%
L&TFH 27-Jul-17 146.00 -1.65 -1.12% 150.95
145.10
148.11 1,701,000
425
2,519.35 1,836,000 715,500
63.86%
NMDC 27-Jul-17 110.25 -2.15 -1.91% 113.00
109.80
111.71 1,674,000
837
1,870.03 3,054,000 1,098,000
56.13%
INDIANB 29-Jun-17 299.00 -2.15 -0.71% 304.85
297.55
302.22 1,646,000
0
4,974.54 3,692,000 -130,000
-3.40%
AXISBANK 27-Jul-17 507.15 -0.05 -0.01% 513.75
505.85
510.18 1,642,800
1,314
8,381.24 2,697,600 412,800
18.07%
UPL 29-Jun-17 860.85 -1.80 -0.21% 866.80
857.00
862.48 1,626,000
1,626
14,023.92 7,740,000 -180,000
-2.27%
BHEL 27-Jul-17 137.80 0.20 0.15% 139.40
137.30
138.56 1,615,000
1,615
2,237.74 3,210,000 565,000
21.36%
ITC 27-Jul-17 312.95 1.15 0.37% 315.70
310.30
312.97 1,584,000
1,584
4,957.44 1,944,000 36,000
1.89%
HINDPETRO 27-Jul-17 512.30 -15.80 -2.99% 530.50
511.20
517.48 1,575,000
3,150
8,150.31 2,336,250 997,500
74.51%
WIPRO 29-Jun-17 255.90 -0.95 -0.37% 259.80
254.30
256.70 1,567,200
3,134
4,023.00 26,440,800 -458,400
-1.70%
CADILAHC 29-Jun-17 524.00 1.10 0.21% 530.80
518.00
525.46 1,566,400
0
8,230.81 3,464,000 -217,600
-5.91%
ASIANPAINT 29-Jun-17 1,162.85 5.80 0.50% 1,172.55
1,160.00
1,166.73 1,518,000
3,036
17,710.96 3,176,400 -58,200
-1.80%
BIOCON 29-Jun-17 333.55 -4.95 -1.46% 343.40
332.20
338.45 1,515,600
3,031
5,129.55 9,846,000 -563,400
-5.41%
ORIENTBANK 27-Jul-17 139.85 -1.55 -1.10% 144.10
138.20
142.36 1,500,000
1,500
2,135.40 3,792,000 552,000
17.04%
BPCL 27-Jul-17 646.60 -11.25 -1.71% 659.00
641.55
648.46 1,497,600
1,248
9,711.34 2,122,800 769,200
56.83%
INDUSINDBK 29-Jun-17 1,495.50 -5.20 -0.35% 1,511.75
1,493.15
1,502.18 1,490,400
2,981
22,388.49 5,034,600 -90,000
-1.76%
NIFTY 27-Jul-17 9,652.15 -19.25 -0.20% 9,732.00
9,637.00
9,692.04 1,445,775
0
140,125.09 2,493,675 526,725
26.78%
OIL 29-Jun-17 281.55 -5.65 -1.97% 286.80
280.50
283.05 1,432,112
0
4,053.59 2,098,316 70,246
3.46%
MARICO 29-Jun-17 314.15 -3.60 -1.13% 317.80
312.35
315.16 1,404,000
540
4,424.85 5,254,600 -91,000
-1.70%
SRTRANSFIN 29-Jun-17 993.20 -9.40 -0.94% 1,024.30
986.00
1,009.77 1,377,600
5,510
13,910.59 2,857,800 -120,000
-4.03%
RELINFRA 27-Jul-17 497.20 2.55 0.52% 510.25
494.50
502.27 1,362,400
2,725
6,842.93 1,240,200 543,400
77.99%
ACC 29-Jun-17 1,656.30 -1.75 -0.11% 1,680.90
1,652.00
1,665.26 1,357,200
5,429
22,600.91 1,456,000 -32,000
-2.15%
IOC 27-Jul-17 396.00 -15.30 -3.72% 412.40
395.40
401.92 1,348,500
1,349
5,419.89 1,369,500 492,000
56.07%
EXIDEIND 27-Jul-17 219.40 -6.70 -2.96% 226.80
217.70
221.95 1,348,000
674
2,991.89 1,396,000 776,000
125.16%
GRASIM 27-Jul-17 1,170.65 35.35 3.11% 1,187.30
1,133.00
1,163.31 1,347,000
1,796
15,669.79 942,750 618,750
190.97%
GAIL 27-Jul-17 362.80 -8.60 -2.32% 368.05
358.00
362.43 1,326,000
663
4,805.82 926,000 466,000
101.30%
BAJFINANCE 29-Jun-17 1,406.15 -13.15 -0.93% 1,429.65
1,400.70
1,417.00 1,319,500
1,056
18,697.32 3,505,000 -225,000
-6.03%
MINDTREE 29-Jun-17 522.60 1.20 0.23% 532.50
521.00
527.40 1,311,600
1,640
6,917.38 3,820,800 -174,000
-4.36%
ENGINERSIN 27-Jul-17 155.75 -2.70 -1.70% 159.65
155.50
157.71 1,305,500
0
2,058.90 1,606,500 549,500
51.99%
BHARATFORG 29-Jun-17 1,158.60 -14.35 -1.22% 1,182.00
1,155.00
1,169.80 1,302,000
5,208
15,230.80 3,110,400 4,800
0.15%
NATIONALUM 29-Jun-17 62.90 -0.30 -0.47% 64.30
62.65
63.48 1,184,000
0
751.60 4,960,000 -112,000
-2.21%
IBREALEST 27-Jul-17 194.40 -21.25 -9.85% 208.50
183.30
200.07 1,180,000
295
2,360.83 890,000 190,000
27.14%
HDFCBANK 27-Jul-17 1,688.00 2.40 0.14% 1,702.10
1,679.45
1,692.23 1,172,500
4,690
19,841.40 3,172,000 724,500
29.60%
NIITTECH 29-Jun-17 574.45 -7.55 -1.30% 586.85
572.00
581.07 1,156,500
1,157
6,720.07 658,500 -97,500
-12.90%
RELCAPITAL 27-Jul-17 630.45 0.30 0.05% 642.05
625.05
635.97 1,135,500
2,271
7,221.44 942,000 313,500
49.88%
GODFRYPHLP 29-Jun-17 1,282.35 41.30 3.33% 1,327.25
1,248.05
1,296.53 1,133,500
0
14,696.17 580,500 4,000
0.69%
CESC 29-Jun-17 883.25 -16.80 -1.87% 918.00
876.95
892.21 1,115,400
2,231
9,951.71 6,642,900 -44,000
-0.66%
GODREJIND 29-Jun-17 637.65 -12.35 -1.90% 652.70
634.00
643.16 1,101,000
1,101
7,081.19 1,776,000 1,500
0.08%
BEML 29-Jun-17 1,546.20 34.10 2.26% 1,574.00
1,515.60
1,549.40 1,087,200
0
16,845.08 2,248,800 -158,400
-6.58%
WOCKPHARMA 29-Jun-17 557.90 -23.55 -4.05% 590.00
551.05
568.23 1,081,800
0
6,147.11 3,438,600 -132,600
-3.71%
SUNTV 27-Jul-17 838.95 -13.90 -1.63% 856.10
835.00
849.67 1,075,000
1,075
9,133.95 1,410,000 853,000
153.14%
APOLLOTYRE 27-Jul-17 256.10 -3.60 -1.39% 262.35
255.00
259.45 1,071,000
536
2,778.71 1,038,000 474,000
84.04%
INFRATEL 29-Jun-17 375.80 2.70 0.72% 377.45
372.00
375.71 1,057,600
0
3,973.51 7,235,200 -107,200
-1.46%
ULTRACEMCO 29-Jun-17 4,072.35 41.65 1.03% 4,105.65
4,009.50
4,065.11 1,057,000
8,456
42,968.21 2,107,800 0
0.00%
GLENMARK 29-Jun-17 629.70 -0.35 -0.06% 641.35
628.00
633.44 1,043,000
2,086
6,606.78 6,775,300 -229,600
-3.28%
BATAINDIA 29-Jun-17 525.50 -3.85 -0.73% 532.60
521.40
526.76 1,020,800
2,042
5,377.17 4,196,500 -49,500
-1.17%
KPIT 29-Jun-17 121.95 -1.90 -1.53% 124.85
121.25
123.32 1,020,000
0
1,257.86 4,404,000 -32,000
-0.72%
ADANIENT 27-Jul-17 131.50 -1.30 -0.98% 133.75
131.00
132.61 1,016,000
2,032
1,347.32 984,000 368,000
59.74%
HCC 27-Jul-17 41.20 -0.75 -1.79% 42.80
41.10
42.01 996,000
0
418.42 1,584,000 444,000
38.95%
MARUTI 29-Jun-17 7,319.30 20.70 0.28% 7,366.35
7,304.40
7,339.97 977,700
7,822
71,762.89 1,926,450 -71,550
-3.58%
TORNTPOWER 29-Jun-17 181.10 -2.85 -1.55% 185.35
180.30
182.97 951,000
0
1,740.04 4,212,000 -33,000
-0.78%
SYNDIBANK 27-Jul-17 78.75 -0.70 -0.88% 80.50
78.40
79.78 918,000
459
732.38 1,467,000 297,000
25.38%
TATACHEM 29-Jun-17 617.10 -6.35 -1.02% 627.85
614.50
622.18 903,000
903
5,618.29 3,327,000 -64,500
-1.90%
M&MFIN 27-Jul-17 340.30 -5.20 -1.51% 349.70
338.10
344.24 900,000
900
3,098.16 1,157,500 362,500
45.60%
TATAMTRDVR 27-Jul-17 283.60 -2.95 -1.03% 290.50
282.95
286.17 898,800
890
2,572.10 1,818,600 667,800
58.03%
DIVISLAB 29-Jun-17 642.10 -4.70 -0.73% 649.80
638.10
645.33 870,600
3,482
5,618.24 6,859,200 -84,600
-1.22%
JUSTDIAL 27-Jul-17 375.35 -19.00 -4.82% 397.05
372.95
384.82 864,000
6,912
3,324.84 958,800 278,400
40.92%
JUBLFOOD 29-Jun-17 914.50 -15.30 -1.65% 930.55
910.20
920.10 855,500
3,422
7,871.46 2,576,500 21,500
0.84%
HINDZINC 27-Jul-17 254.55 4.20 1.68% 256.90
252.80
254.36 841,600
421
2,140.69 1,350,400 179,200
15.30%
GRANULES 27-Jul-17 137.70 -2.10 -1.50% 141.05
137.00
139.62 830,000
0
1,158.85 800,000 310,000
63.27%
AMBUJACEM 27-Jul-17 245.35 2.85 1.18% 248.00
243.25
245.68 822,500
823
2,020.72 1,055,000 247,500
30.65%
LUPIN 27-Jul-17 1,068.35 -28.05 -2.56% 1,090.00
1,065.90
1,076.64 821,200
3,285
8,841.37 1,468,400 424,400
40.65%
BHARATFIN 27-Jul-17 725.15 -0.35 -0.05% 735.00
722.00
729.16 817,000
817
5,957.24 1,012,000 538,000
113.50%
CGPOWER 27-Jul-17 84.85 -1.15 -1.34% 86.50
84.45
85.50 816,000
816
697.68 1,308,000 468,000
55.71%
RELIANCE 27-Jul-17 1,435.55 7.45 0.52% 1,447.30
1,430.50
1,439.73 812,000
3,248
11,690.61 1,657,500 208,000
14.35%
MUTHOOTFIN 29-Jun-17 453.05 -7.25 -1.58% 465.85
451.00
459.00 787,500
0
3,614.63 1,728,000 40,500
2.40%
ANDHRABANK 27-Jul-17 58.65 -0.45 -0.76% 59.45
58.50
59.10 770,000
193
455.07 2,840,000 510,000
21.89%
ALBK 27-Jul-17 70.65 -0.25 -0.35% 71.40
70.50
70.97 770,000
385
546.47 5,410,000 250,000
4.84%
UJJIVAN 27-Jul-17 317.45 -7.65 -2.35% 330.95
315.40
322.88 739,200
0
2,386.73 890,400 372,000
71.76%
INDIGO 29-Jun-17 1,249.65 -2.85 -0.23% 1,267.00
1,245.95
1,258.35 736,800
0
9,271.52 978,000 -120,600
-10.98%
MCX 29-Jun-17 1,107.30 6.15 0.56% 1,137.80
1,101.55
1,121.93 725,000
0
8,133.99 1,454,000 54,000
3.86%
BALKRISIND 29-Jun-17 1,704.00 35.55 2.13% 1,732.95
1,675.35
1,712.31 722,400
0
12,369.73 325,600 -4,800
-1.45%
NTPC 27-Jul-17 160.00 -0.95 -0.59% 161.65
159.55
160.66 716,000
358
1,150.33 1,388,000 336,000
31.94%
PEL 29-Jun-17 2,890.90 9.30 0.32% 2,956.95
2,880.00
2,918.20 711,300
0
20,757.16 917,400 -40,200
-4.20%
PETRONET 27-Jul-17 435.20 -7.40 -1.67% 448.10
432.00
442.08 706,500
353
3,123.30 636,000 259,500
68.92%
AUROPHARMA 27-Jul-17 669.55 8.35 1.26% 676.80
663.80
670.96 701,400
2,806
4,706.11 1,932,000 318,400
19.73%
BIOCON 27-Jul-17 334.00 -5.35 -1.58% 345.00
332.50
338.38 675,600
1,351
2,286.10 2,691,000 304,200
12.75%
HDIL 27-Jul-17 87.95 -2.30 -2.55% 90.70
84.45
89.44 656,000
164
586.73 2,168,000 288,000
15.32%
CONCOR 29-Jun-17 1,197.25 3.05 0.26% 1,213.95
1,189.40
1,204.21 652,500
1,044
7,857.47 1,120,000 -80,625
-6.72%
VGUARD 29-Jun-17 181.30 -2.45 -1.33% 184.85
180.25
182.76 648,000
0
1,184.28 3,600,000 -15,000
-0.41%
BHARTIARTL 27-Jul-17 365.70 -2.40 -0.65% 369.00
364.10
367.70 642,600
1,285
2,362.84 1,016,600 202,300
24.84%
AMARAJABAT 29-Jun-17 851.30 6.60 0.78% 857.00
845.10
852.66 638,400
0
5,443.38 1,108,800 -106,200
-8.74%
VOLTAS 27-Jul-17 466.95 -4.15 -0.88% 473.90
465.20
469.06 638,000
638
2,992.60 626,000 190,000
43.58%
KSCL 29-Jun-17 636.60 -2.60 -0.41% 645.75
631.70
639.11 624,000
0
3,988.05 3,109,500 -49,500
-1.57%
RAYMOND 29-Jun-17 733.75 -12.70 -1.70% 753.50
728.90
743.77 624,000
0
4,641.12 1,725,600 2,400
0.14%
PTC 27-Jul-17 97.15 -1.65 -1.67% 99.50
96.80
98.14 616,000
154
604.54 656,000 232,000
54.72%
SIEMENS 29-Jun-17 1,352.45 16.00 1.20% 1,363.85
1,337.30
1,353.86 614,500
2,458
8,319.47 830,500 -42,000
-4.81%
MCDOWELL-N 29-Jun-17 2,299.65 -31.45 -1.35% 2,354.30
2,290.00
2,327.60 601,000
4,808
13,988.88 2,491,750 -48,250
-1.90%
YESBANK 27-Jul-17 1,458.75 13.45 0.93% 1,478.35
1,448.30
1,465.48 599,900
1,200
8,791.41 806,750 48,300
6.37%
IGL 29-Jun-17 1,080.20 -16.85 -1.54% 1,107.35
1,072.65
1,093.46 584,100
1,168
6,386.90 1,480,050 -26,400
-1.75%
BAJAJ-AUTO 29-Jun-17 2,844.15 20.00 0.71% 2,854.30
2,810.60
2,839.73 581,500
4,652
16,513.03 1,445,000 -101,500
-6.56%
PIDILITIND 29-Jun-17 820.15 -0.60 -0.07% 830.00
818.20
825.04 577,000
0
4,760.48 1,541,000 -59,000
-3.69%
ARVIND 27-Jul-17 377.20 -5.95 -1.55% 387.55
374.85
383.01 558,000
558
2,137.20 670,000 160,000
31.37%
CAPF 29-Jun-17 697.00 -11.55 -1.63% 717.10
693.05
706.88 551,200
0
3,896.32 3,399,200 -90,400
-2.59%
COLPAL 29-Jun-17 1,101.30 -1.40 -0.13% 1,110.40
1,097.05
1,102.90 545,300
2,181
6,014.11 1,031,100 -21,700
-2.06%
BALRAMCHIN 27-Jul-17 150.60 -0.85 -0.56% 153.00
150.00
151.72 542,500
0
823.08 787,500 192,500
32.35%
DRREDDY 29-Jun-17 2,641.65 -49.45 -1.84% 2,706.55
2,625.00
2,668.10 529,000
4,232
14,114.25 2,276,400 -25,200
-1.09%
CANFINHOME 29-Jun-17 3,254.55 -8.35 -0.26% 3,329.10
3,232.90
3,293.94 522,250
0
17,202.60 512,500 -7,500
-1.44%
GSFC 27-Jul-17 123.50 -2.20 -1.75% 126.15
123.00
125.04 522,000
0
652.71 495,000 364,500
279.31%
TECHM 27-Jul-17 381.25 -4.15 -1.08% 388.75
380.00
384.75 521,400
1,043
2,006.09 1,406,900 314,600
28.80%
GMRINFRA 31-Aug-17 20.90 -0.80 -3.69% 22.35
20.80
21.70 495,000
50
107.42 1,170,000 135,000
13.04%
LT 27-Jul-17 1,746.55 -17.20 -0.98% 1,771.85
1,742.70
1,758.44 488,500
1,954
8,589.98 1,377,500 275,000
24.94%
HEROMOTOCO 29-Jun-17 3,744.80 -36.85 -0.97% 3,798.25
3,736.95
3,770.34 485,400
3,883
18,301.23 1,083,400 -31,000
-2.78%
GODREJCP 29-Jun-17 961.80 -991.50 -50.76% 979.65
946.10
958.57 481,200
0
4,612.64 2,148,000 1,006,800
88.22%
EQUITAS 27-Jul-17 154.95 -2.15 -1.37% 158.80
154.50
157.00 470,400
0
738.53 1,081,600 220,800
25.65%
APOLLOHOSP 29-Jun-17 1,286.65 9.80 0.77% 1,302.90
1,280.00
1,295.23 458,800
1,835
5,942.52 1,772,000 -60,400
-3.30%
MINDTREE 27-Jul-17 522.50 1.10 0.21% 532.00
521.10
527.32 456,000
570
2,404.58 832,800 162,000
24.15%
JETAIRWAYS 27-Jul-17 571.70 1.80 0.32% 580.25
568.90
575.99 447,000
0
2,574.68 433,200 178,800
70.28%
HEXAWARE 27-Jul-17 248.20 -2.90 -1.15% 252.00
247.60
249.47 426,000
213
1,062.74 441,000 165,000
59.78%
MRPL 27-Jul-17 122.60 -1.15 -0.93% 126.35
122.00
123.74 418,500
0
517.85 711,000 175,500
32.77%
BERGEPAINT 29-Jun-17 249.75 -2.20 -0.87% 254.25
249.05
251.96 418,000
0
1,053.19 1,102,200 -28,600
-2.53%
DCBBANK 27-Jul-17 207.55 -2.80 -1.33% 211.70
206.50
209.57 409,500
0
858.19 378,000 130,500
52.73%
MOTHERSUMI 27-Jul-17 473.25 -3.35 -0.70% 480.85
470.50
477.03 397,500
795
1,896.19 827,500 182,500
28.29%
CHOLAFIN 29-Jun-17 1,088.50 -31.70 -2.83% 1,139.80
1,083.70
1,107.62 378,500
0
4,192.34 527,000 26,000
5.19%
HDFC 27-Jul-17 1,648.10 21.65 1.33% 1,652.45
1,630.85
1,645.56 371,500
1,486
6,113.26 684,500 -41,000
-5.65%
M&M 27-Jul-17 1,390.85 5.40 0.39% 1,403.25
1,380.00
1,394.19 364,500
1,458
5,081.82 584,000 172,000
41.75%
HINDUNILVR 27-Jul-17 1,102.95 -17.05 -1.52% 1,120.00
1,100.50
1,109.40 345,600
691
3,834.09 316,800 86,400
37.50%
MGL 29-Jun-17 992.25 -6.40 -0.64% 1,008.85
989.35
1,001.19 342,600
0
3,430.08 493,800 -19,200
-3.74%
KOTAKBANK 27-Jul-17 1,002.05 5.95 0.60% 1,008.00
997.20
1,002.06 342,400
1,370
3,431.05 341,600 35,200
11.49%
GLENMARK 27-Jul-17 632.85 -0.35 -0.06% 640.40
631.00
635.70 326,900
654
2,078.10 855,400 120,400
16.38%
BANKNIFTY 27-Jul-17 23,749.60 38.00 0.16% 23,900.00
23,720.00
23,798.23 317,320
0
75,516.54 306,360 105,200
52.30%
INDUSINDBK 27-Jul-17 1,496.90 -4.90 -0.33% 1,513.50
1,494.75
1,503.77 310,800
622
4,673.72 471,000 187,800
66.31%
DABUR 27-Jul-17 289.40 0.60 0.21% 290.00
287.75
288.50 302,500
303
872.71 560,000 165,000
41.77%
MFSL 27-Jul-17 602.90 -19.45 -3.13% 627.95
595.45
613.94 301,000
0
1,847.96 226,000 128,000
130.61%
SUZLON 31-Aug-17 18.70 -0.05 -0.27% 19.10
18.70
18.90 300,000
23
56.70 7,950,000 180,000
2.32%
ZEEL 27-Jul-17 510.70 4.35 0.86% 512.50
508.80
510.25 297,700
298
1,519.01 516,100 46,800
9.97%
BATAINDIA 27-Jul-17 524.45 -4.40 -0.83% 531.10
521.30
525.90 292,600
585
1,538.78 388,300 114,400
41.77%
TVSMOTOR 27-Jul-17 541.05 -4.80 -0.88% 547.75
540.00
544.47 292,000
292
1,589.85 666,000 84,000
14.43%
INDIANB 27-Jul-17 300.85 -2.50 -0.82% 306.05
298.85
304.79 282,000
0
859.51 234,000 128,000
120.75%
LICHSGFIN 27-Jul-17 773.65 -5.10 -0.65% 783.15
770.00
776.78 277,200
277
2,153.23 382,800 41,800
12.26%
TATACOMM 27-Jul-17 757.20 -3.75 -0.49% 770.60
755.00
762.59 277,200
277
2,113.90 549,500 152,600
38.45%
UBL 29-Jun-17 785.10 -1.40 -0.18% 793.70
782.45
789.91 269,500
1,078
2,128.81 824,600 4,900
0.60%
DIVISLAB 27-Jul-17 645.30 -4.35 -0.67% 653.05
643.10
648.68 267,600
1,070
1,735.87 1,266,400 185,600
17.17%
BRITANNIA 29-Jun-17 3,645.25 -35.35 -0.96% 3,711.55
3,636.05
3,682.37 259,200
0
9,544.70 327,000 -5,600
-1.68%
HAVELLS 27-Jul-17 476.30 -8.00 -1.65% 485.40
473.10
479.19 258,000
206
1,236.31 398,000 176,000
79.28%
TCS 27-Jul-17 2,397.60 -20.65 -0.85% 2,435.10
2,391.00
2,410.47 258,000
2,064
6,219.01 425,750 144,000
51.11%
CASTROLIND 27-Jul-17 414.05 -4.00 -0.96% 422.10
413.15
417.73 256,200
0
1,070.22 478,800 109,200
29.55%
ICIL 27-Jul-17 183.65 -2.55 -1.37% 189.05
183.05
186.32 255,500
0
476.05 276,500 171,500
163.33%
STAR 29-Jun-17 942.80 -1.10 -0.12% 950.00
940.15
945.48 246,500
0
2,330.61 2,049,500 -24,000
-1.16%
NATIONALUM 27-Jul-17 63.20 -0.10 -0.16% 64.45
63.00
63.73 240,000
0
152.95 248,000 96,000
63.16%
BAJFINANCE 27-Jul-17 1,410.10 -12.15 -0.85% 1,432.80
1,404.70
1,421.07 239,500
192
3,403.46 286,000 184,500
181.77%
ADANIPORTS 27-Jul-17 371.05 -1.30 -0.35% 374.70
369.50
372.30 230,000
230
856.29 407,500 22,500
5.84%
BHARATFORG 27-Jul-17 1,164.55 -13.30 -1.13% 1,185.00
1,161.10
1,173.05 225,600
902
2,646.40 339,600 115,800
51.74%
OIL 27-Jul-17 282.60 -5.80 -2.01% 287.50
281.55
284.11 219,802
0
624.48 333,102 101,970
44.12%
CEATLTD 27-Jul-17 1,787.65 -35.25 -1.93% 1,839.00
1,778.00
1,802.22 218,400
0
3,936.05 240,100 72,800
43.51%
HCLTECH 27-Jul-17 851.90 4.70 0.55% 856.00
839.00
849.49 217,000
868
1,843.39 417,900 52,500
14.37%
SRF 29-Jun-17 1,631.15 -6.55 -0.40% 1,649.95
1,627.00
1,638.68 214,000
0
3,506.78 539,500 17,000
3.25%
ESCORTS 27-Jul-17 713.10 -12.40 -1.71% 729.20
711.90
718.41 209,000
0
1,501.48 475,200 82,500
21.01%
GODREJIND 27-Jul-17 641.10 -9.90 -1.52% 654.80
637.00
644.87 208,500
209
1,344.55 153,000 94,500
161.54%
CESC 27-Jul-17 889.40 -14.55 -1.61% 905.85
882.50
896.86 185,900
372
1,667.26 246,400 123,200
100.00%
IBULHSGFIN 27-Jul-17 1,119.95 -11.40 -1.01% 1,140.20
1,115.05
1,128.75 184,000
0
2,076.90 301,600 60,800
25.25%
RAMCOCEM 29-Jun-17 688.40 -10.25 -1.47% 700.80
682.95
694.92 183,200
0
1,273.09 495,200 -800
-0.16%
ULTRACEMCO 27-Jul-17 4,081.55 40.70 1.01% 4,112.00
4,020.55
4,067.71 179,600
1,437
7,305.61 119,600 62,000
107.64%
CUMMINSIND 29-Jun-17 904.10 -11.60 -1.27% 923.00
898.30
912.29 177,600
0
1,620.23 567,000 -15,600
-2.68%
DALMIABHA 29-Jun-17 2,514.70 -23.95 -0.94% 2,555.00
2,500.00
2,534.80 172,800
0
4,380.13 787,800 6,300
0.81%
NIFTY 31-Aug-17 9,679.40 -22.65 -0.23% 9,759.80
9,668.00
9,730.67 172,800
0
16,814.60 335,550 91,800
37.66%
NIFTYCPSE 27-Jul-17 2,719.00 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
NIFTYCPSE 29-Jun-17 2,555.70 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
NIFTYINFRA 27-Jul-17 3,318.85 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
NIFTYINFRA 29-Jun-17 3,134.30 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
NIFTYIT 27-Jul-17 10,250.00 -40.00 -0.39% 10,340.00
10,192.00
10,302.81 172,800
0
17,803.26 750 550
275.00%
NIFTYIT 29-Jun-17 10,215.00 -50.00 -0.49% 10,381.00
10,195.00
10,294.45 172,800
0
17,788.81 40,300 -950
-2.30%
NIFTYIT 31-Aug-17 10,373.00 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 50 0
0.00%
NIFTYMID50 27-Jul-17 4,683.30 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
NIFTYMID50 29-Jun-17 4,437.85 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
NIFTYPSE 27-Jul-17 4,261.55 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
NIFTYPSE 29-Jun-17 4,033.05 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
S&P500 15-Sep-17 2,300.00 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
S&P500 18-Aug-17 2,404.00 0.00 0.00% 0.00
0.00
0.00 172,800
0
0.00 - 0
0.00%
S&P500 21-Jul-17 2,427.25 -2.25 -0.09% 2,432.00
2,426.00
2,430.07 172,800
0
4,199.16 617,500 6,500
1.06%
ACC 27-Jul-17 1,663.95 -1.25 -0.08% 1,688.00
1,660.50
1,669.96 171,600
686
2,865.65 128,800 26,400
25.78%
ONGC 31-Aug-17 162.50 -3.00 -1.81% 165.50
162.30
163.77 168,750
45
276.36 356,250 146,250
69.64%
CADILAHC 27-Jul-17 526.40 1.60 0.30% 532.55
521.65
527.68 168,000
0
886.50 236,800 43,200
22.31%
PVR 29-Jun-17 1,565.30 -19.80 -1.25% 1,595.00
1,560.65
1,579.48 165,600
0
2,615.62 357,200 -23,200
-6.10%
ABIRLANUVO 27-Jul-17 1,743.35 52.40 3.10% 1,772.00
1,691.95
1,740.31 160,000
640
2,784.50 88,800 34,000
62.04%
AJANTPHARM 29-Jun-17 1,525.50 -13.30 -0.86% 1,549.00
1,520.00
1,533.23 158,800
0
2,434.77 383,600 1,200
0.31%
JUBLFOOD 27-Jul-17 908.80 -14.40 -1.56% 922.55
905.00
914.50 156,500
626
1,431.19 253,000 68,500
37.13%
KPIT 27-Jul-17 122.85 -1.50 -1.21% 125.40
122.50
124.09 156,000
0
193.58 252,000 84,000
50.00%
TORNTPOWER 27-Jul-17 182.00 -2.60 -1.41% 185.70
181.50
184.28 153,000
0
281.95 294,000 93,000
46.27%
VGUARD 27-Jul-17 182.35 -1.50 -0.82% 185.00
181.10
183.44 153,000
0
280.66 387,000 15,000
4.03%
TATAELXSI 27-Jul-17 1,623.75 3.35 0.21% 1,660.55
1,614.00
1,640.51 148,400
0
2,434.52 183,200 41,200
29.01%
BAJAJ-AUTO 27-Jul-17 2,804.45 20.55 0.74% 2,813.30
2,772.60
2,796.83 144,250
1,154
4,034.43 253,250 64,000
33.82%
CIPLA 27-Jul-17 543.55 -1.45 -0.27% 548.00
542.90
545.21 144,000
288
785.10 270,000 38,000
16.38%
TATACHEM 27-Jul-17 619.40 -7.90 -1.26% 629.20
617.75
625.84 135,000
135
844.88 261,000 109,500
72.28%
PCJEWELLER 27-Jul-17 511.15 -14.30 -2.72% 531.20
499.15
519.91 129,000
0
670.68 157,500 46,500
41.89%
WIPRO 27-Jul-17 256.05 -1.05 -0.41% 259.95
254.50
257.10 123,600
247
317.78 1,456,800 64,800
4.66%
ASIANPAINT 27-Jul-17 1,168.25 6.40 0.55% 1,177.60
1,166.05
1,171.92 123,000
246
1,441.46 153,000 39,600
34.92%
HEROMOTOCO 27-Jul-17 3,733.10 -39.30 -1.04% 3,786.95
3,726.25
3,758.26 123,000
984
4,622.66 145,200 40,400
38.55%
CAPF 27-Jul-17 701.20 -10.75 -1.51% 719.00
698.50
708.38 121,600
0
861.39 224,800 84,000
59.66%
DRREDDY 27-Jul-17 2,635.80 -50.05 -1.86% 2,699.10
2,620.00
2,664.13 120,000
960
3,196.96 470,000 61,800
15.14%
TITAN 27-Jul-17 519.95 -4.15 -0.79% 529.00
518.30
524.30 118,500
119
621.30 241,500 15,000
6.62%
MCX 27-Jul-17 1,112.30 5.05 0.46% 1,143.00
1,109.05
1,124.87 117,000
0
1,316.10 130,500 58,000
80.00%
MARICO 27-Jul-17 315.25 -3.95 -1.24% 317.30
314.10
315.87 114,400
44
361.36 101,400 20,800
25.81%
SBIN 31-Aug-17 296.65 3.50 1.19% 297.50
294.20
295.86 108,000
86
319.53 147,000 21,000
16.67%
IDBI 31-Aug-17 56.75 0.65 1.16% 57.20
56.50
56.84 104,000
26
59.11 320,000 88,000
37.93%
OFSS 29-Jun-17 3,684.50 19.15 0.52% 3,781.60
3,663.00
3,718.71 99,300
794
3,692.68 115,950 9,000
8.42%
KAJARIACER 29-Jun-17 684.95 -11.85 -1.70% 697.05
683.00
690.15 99,200
0
684.63 404,800 7,200
1.81%
BAJAJFINSV 29-Jun-17 4,226.10 -44.90 -1.05% 4,320.00
4,195.05
4,264.51 98,625
0
4,205.87 405,500 -14,625
-3.48%
UPL 27-Jul-17 865.25 -2.05 -0.24% 870.00
861.60
866.23 97,200
97
841.98 321,600 8,400
2.68%
RCOM 31-Aug-17 20.90 0.80 3.98% 21.15
20.90
21.05 96,000
48
20.21 714,000 28,000
4.08%
RPOWER 31-Aug-17 41.50 0.60 1.47% 42.05
41.50
41.68 96,000
24
40.01 228,000 84,000
58.33%
INDIGO 27-Jul-17 1,228.85 -1.25 -0.10% 1,248.85
1,225.15
1,236.79 93,600
0
1,157.64 127,800 65,400
104.81%
PEL 27-Jul-17 2,884.10 7.45 0.26% 2,950.00
2,875.00
2,908.73 92,700
0
2,696.39 133,800 27,900
26.35%
INFIBEAM 29-Jun-17 1,036.25 -11.70 -1.12% 1,054.50
1,030.20
1,046.83 91,200
0
954.71 818,800 -12,400
-1.49%
SRTRANSFIN 27-Jul-17 997.65 -9.40 -0.93% 1,027.70
991.70
1,009.94 87,000
348
878.65 84,000 14,400
20.69%
TORNTPHARM 29-Jun-17 1,178.50 -23.45 -1.95% 1,206.95
1,173.50
1,188.21 84,800
0
1,007.60 306,400 -7,600
-2.42%
MARUTI 27-Jul-17 7,354.50 23.70 0.32% 7,400.00
7,340.05
7,377.20 84,000
672
6,196.85 135,450 21,300
18.66%
TATAPOWER 31-Aug-17 81.25 -0.25 -0.31% 81.25
80.70
80.86 81,000
20
65.50 279,000 54,000
24.00%
MCDOWELL-N 27-Jul-17 2,306.60 -37.90 -1.62% 2,361.45
2,299.95
2,339.55 78,000
624
1,824.85 133,000 48,250
56.93%
EICHERMOT 29-Jun-17 27,669.65 106.30 0.39% 28,016.95
27,559.65
27,806.84 77,650
621
21,592.01 157,675 -2,000
-1.25%
VEDL 31-Aug-17 236.00 -4.30 -1.79% 243.00
233.20
237.47 77,000
77
182.85 66,500 17,500
35.71%
APOLLOHOSP 27-Jul-17 1,291.40 11.60 0.91% 1,308.00
1,289.10
1,303.07 76,400
306
995.55 126,000 62,500
98.43%
PNB 31-Aug-17 141.00 -0.45 -0.32% 143.30
141.00
142.29 73,500
294
104.58 511,000 38,500
8.15%
BERGEPAINT 27-Jul-17 249.70 -1.95 -0.77% 253.75
249.25
251.46 72,600
0
182.56 112,200 57,200
104.00%
SAIL 31-Aug-17 58.50 0.80 1.39% 59.20
58.50
58.93 72,000
18
42.43 144,000 60,000
71.43%
BANKBARODA 31-Aug-17 166.70 -1.00 -0.60% 168.75
166.45
167.23 70,000
280
117.06 178,500 31,500
21.43%
DLF 31-Aug-17 199.00 0.75 0.38% 204.00
198.90
202.06 70,000
35
141.44 95,000 20,000
26.67%
AMARAJABAT 27-Jul-17 854.75 5.10 0.60% 860.70
850.00
856.21 66,600
0
570.24 94,200 9,000
10.56%
ICICIBANK 31-Aug-17 292.35 -2.80 -0.95% 295.40
291.70
293.85 65,000
260
191.00 170,500 16,500
10.71%
BALKRISIND 27-Jul-17 1,713.85 32.50 1.93% 1,739.95
1,688.00
1,724.14 63,200
0
1,089.66 52,000 35,600
217.07%
RAYMOND 27-Jul-17 735.60 -15.15 -2.02% 758.45
734.00
745.20 60,800
0
453.08 103,200 20,800
25.24%
INDIGO 31-Aug-17 1,230.00 2.00 0.16% 1,238.95
1,234.00
1,236.15 60,000
0
741.69 61,800 57,600
1,371.43%
IGL 27-Jul-17 1,085.95 -14.70 -1.34% 1,111.40
1,082.25
1,097.33 59,950
120
657.85 69,850 25,850
58.75%
NIITTECH 27-Jul-17 570.95 -7.05 -1.22% 581.85
570.00
578.17 58,500
59
338.23 135,000 3,000
2.27%
CONCOR 27-Jul-17 1,204.10 4.30 0.36% 1,220.55
1,197.85
1,210.26 56,875
91
688.34 113,750 30,625
36.84%
CANFINHOME 27-Jul-17 3,260.20 -21.40 -0.65% 3,343.60
3,250.00
3,298.38 56,750
0
1,871.83 37,500 8,750
30.43%
COALINDIA 31-Aug-17 249.25 -4.25 -1.68% 253.75
249.00
250.79 51,000
51
127.90 81,600 44,200
118.18%
INFRATEL 27-Jul-17 376.80 3.00 0.80% 378.90
375.50
376.72 49,600
0
186.85 156,400 15,300
10.84%
BANKINDIA 31-Aug-17 126.20 -3.75 -2.89% 132.05
126.20
128.13 48,000
48
61.50 234,000 12,000
5.41%
CHOLAFIN 27-Jul-17 1,092.35 -27.65 -2.47% 1,130.75
1,090.00
1,104.91 43,000
0
475.11 34,500 21,500
165.38%
SIEMENS 27-Jul-17 1,359.40 16.20 1.21% 1,370.10
1,342.55
1,360.55 42,500
170
578.23 37,000 13,000
54.17%
MUTHOOTFIN 27-Jul-17 455.40 -8.25 -1.78% 467.85
453.70
458.78 42,000
0
192.69 88,500 15,000
20.41%
RECLTD 31-Aug-17 182.25 -4.15 -2.23% 186.00
182.00
184.47 42,000
7
77.48 222,000 36,000
19.35%
CUMMINSIND 27-Jul-17 898.50 -15.30 -1.67% 920.40
896.95
908.77 40,800
0
370.78 80,400 18,000
28.85%
PAGEIND 29-Jun-17 16,579.95 254.60 1.56% 17,089.45
16,440.00
16,778.16 40,400
0
6,778.38 23,600 -950
-3.87%
BEML 27-Jul-17 1,550.35 31.60 2.08% 1,570.75
1,539.20
1,554.53 37,800
0
587.61 73,800 2,400
3.36%
PIDILITIND 27-Jul-17 823.20 -1.25 -0.15% 832.20
821.30
828.59 36,000
0
298.29 57,000 14,000
32.56%
AXISBANK 31-Aug-17 508.75 -1.70 -0.33% 514.40
508.00
511.91 36,000
29
184.29 69,600 18,000
34.88%
IDEA 31-Aug-17 80.50 -1.00 -1.23% 81.40
80.50
81.19 35,000
18
28.42 196,000 35,000
21.74%
RAMCOCEM 27-Jul-17 690.45 -10.65 -1.52% 699.60
687.00
697.52 34,400
0
239.95 149,600 5,600
3.89%
GODREJCP 27-Jul-17 964.85 -991.85 -50.69% 986.90
950.10
960.69 32,400
0
311.26 60,800 38,800
176.36%
UNIONBANK 31-Aug-17 146.50 -1.30 -0.88% 148.55
146.50
147.54 32,000
32
47.21 168,000 32,000
23.53%
RBLBANK 31-Aug-17 496.35 -3.75 -0.75% 503.55
495.05
500.07 31,000
0
155.02 105,000 23,000
28.05%
UBL 27-Jul-17 785.20 -5.70 -0.72% 794.70
784.35
792.85 28,700
115
227.55 22,400 11,200
100.00%
SINTEX 31-Aug-17 25.15 -0.05 -0.20% 25.60
25.15
25.38 28,500
4
7.23 64,125 14,250
28.57%
ASHOKLEY 31-Aug-17 93.40 -0.10 -0.11% 94.40
93.40
93.87 28,000
3
26.28 98,000 7,000
7.69%
DISHTV 31-Aug-17 75.85 -1.25 -1.62% 76.75
75.85
76.37 28,000
7
21.38 133,000 7,000
5.56%
COLPAL 27-Jul-17 1,103.95 -2.15 -0.19% 1,114.75
1,102.75
1,107.23 26,600
106
294.52 64,400 7,700
13.58%
DIVISLAB 31-Aug-17 641.55 -3.45 -0.53% 648.30
640.05
645.84 25,200
101
162.75 256,800 16,800
7.00%
WOCKPHARMA 27-Jul-17 559.25 -24.15 -4.14% 589.70
557.45
576.05 24,600
0
141.71 345,600 -4,000
-1.14%
GODFRYPHLP 27-Jul-17 1,283.70 34.50 2.76% 1,330.00
1,276.00
1,303.66 24,000
0
312.88 10,500 10,000
2,000.00%
INFY 31-Aug-17 948.45 -8.90 -0.93% 978.00
946.00
964.23 23,500
188
226.59 69,000 13,000
23.21%
STAR 27-Jul-17 946.40 -0.10 -0.01% 951.90
945.15
949.13 23,500
0
223.05 73,000 14,500
24.79%
INFIBEAM 27-Jul-17 1,017.80 -5.40 -0.53% 1,033.65
999.25
1,027.84 23,200
0
238.46 784,400 7,200
0.93%
DALMIABHA 27-Jul-17 2,527.70 -22.55 -0.88% 2,563.95
2,518.40
2,550.50 22,200
0
566.21 34,500 14,100
69.12%
AJANTPHARM 27-Jul-17 1,530.90 -16.10 -1.04% 1,548.70
1,527.10
1,537.70 22,000
0
338.29 26,400 8,000
43.48%
RELIANCE 31-Aug-17 1,438.20 5.45 0.38% 1,450.50
1,435.00
1,445.51 22,000
88
318.01 159,500 -4,500
-2.74%
DHFL 31-Aug-17 457.60 -5.45 -1.18% 469.00
455.65
462.38 21,000
21
97.10 82,500 12,000
17.02%
HINDALCO 31-Aug-17 193.40 -5.25 -2.64% 195.50
193.05
193.73 21,000
11
40.68 63,000 -7,000
-10.00%
BPCL 31-Aug-17 645.45 -13.75 -2.09% 656.05
644.00
650.27 20,400
17
132.66 90,000 4,800
5.63%
TORNTPHARM 27-Jul-17 1,183.65 -23.85 -1.98% 1,210.00
1,180.80
1,193.31 19,600
0
233.89 27,200 7,200
36.00%
BOSCHLTD 29-Jun-17 24,287.80 -25.00 -0.10% 24,601.05
24,230.00
24,411.17 19,475
0
4,754.08 99,650 -1,500
-1.48%
NESTLEIND 29-Jun-17 6,774.65 2.30 0.03% 6,855.00
6,753.00
6,801.34 19,100
0
1,299.06 74,100 -3,700
-4.76%
BAJAJFINSV 27-Jul-17 4,239.80 -55.75 -1.30% 4,328.10
4,220.50
4,280.40 18,375
0
786.52 22,000 6,000
37.50%
L&TFH 31-Aug-17 145.85 -1.25 -0.85% 148.40
146.45
146.96 18,000
5
26.45 36,000 13,500
60.00%
MGL 27-Jul-17 1,000.00 -5.80 -0.58% 1,013.35
999.00
1,006.90 18,000
0
181.24 22,200 14,400
184.62%
NMDC 31-Aug-17 110.55 -8.55 -7.18% 112.45
110.55
111.63 18,000
9
20.09 18,000 18,000
0.00%
BRITANNIA 27-Jul-17 3,661.55 -35.15 -0.95% 3,743.35
3,657.10
3,699.61 17,400
0
643.73 17,800 5,200
41.27%
EICHERMOT 27-Jul-17 27,743.45 42.35 0.15% 28,139.95
27,688.15
27,869.72 17,375
139
4,842.36 17,225 5,525
47.22%
ADANIENT 31-Aug-17 133.50 0.50 0.38% 133.50
133.50
133.50 16,000
32
21.36 16,000 0
0.00%
IDFCBANK 31-Aug-17 57.80 0.30 0.52% 57.80
57.80
57.80 16,000
0
9.25 135,000 18,000
15.38%
NCC 31-Aug-17 92.80 1.50 1.64% 92.80
92.00
92.40 16,000
0
14.78 16,000 0
0.00%
JUSTDIAL 31-Aug-17 372.60 -15.40 -3.97% 390.00
372.60
377.55 15,600
125
58.90 18,000 13,200
275.00%
MRF 29-Jun-17 71,150.90 -818.80 -1.14% 72,642.00
70,856.00
71,828.34 15,315
123
11,000.51 36,885 -1,425
-3.72%
TATAMOTORS 31-Aug-17 457.25 -6.15 -1.33% 466.75
457.10
463.01 15,000
30
69.45 54,000 0
0.00%
LUPIN 31-Aug-17 1,071.80 -29.00 -2.63% 1,094.00
1,071.00
1,079.75 14,800
59
159.80 59,600 8,000
15.50%
SRF 27-Jul-17 1,637.90 -9.30 -0.56% 1,656.35
1,635.05
1,643.75 14,500
0
238.34 12,500 3,000
31.58%
BEL 31-Aug-17 168.00 -3.95 -2.30% 171.00
168.00
169.60 13,500
3
22.90 49,500 9,000
22.22%
JINDALSTEL 31-Aug-17 122.10 -0.40 -0.33% 125.20
122.00
123.13 13,500
14
16.62 22,500 13,500
150.00%
KSCL 27-Jul-17 638.00 -6.10 -0.95% 638.00
638.00
640.92 13,500
0
86.52 123,000 7,500
6.49%
SUNPHARMA 31-Aug-17 542.40 9.40 1.76% 544.95
535.00
539.51 13,300
53
71.75 86,400 -6,400
-6.90%
GRASIM 31-Aug-17 1,176.00 40.00 3.52% 1,176.00
1,142.00
1,165.28 12,000
16
139.83 24,000 0
0.00%
JSWSTEEL 31-Aug-17 198.60 -5.05 -2.48% 203.75
200.00
201.15 12,000
4
24.14 15,000 6,000
66.67%
PFC 31-Aug-17 131.50 -1.05 -0.79% 131.95
131.50
131.72 12,000
12
15.81 132,000 12,000
10.00%
KAJARIACER 27-Jul-17 687.85 -13.55 -1.93% 697.80
687.00
691.17 10,400
0
71.88 19,200 6,400
50.00%
BHEL 31-Aug-17 138.50 0.90 0.65% 138.90
138.50
138.70 10,000
10
13.87 165,000 10,000
6.45%
LT 31-Aug-17 1,735.80 -20.20 -1.15% 1,755.00
1,735.00
1,746.08 10,000
40
174.61 137,000 -500
-0.36%
PVR 27-Jul-17 1,574.05 -11.00 -0.69% 1,588.70
1,574.90
1,582.72 10,000
0
158.27 15,200 2,400
18.75%
TATASTEEL 31-Aug-17 514.85 -1.15 -0.22% 516.00
514.80
515.29 10,000
20
51.53 34,000 6,000
21.43%
AUROPHARMA 31-Aug-17 674.10 11.50 1.74% 679.40
668.20
674.83 9,800
39
66.13 138,400 3,200
2.37%
CANBK 31-Aug-17 343.85 -0.90 -0.26% 346.15
343.85
344.95 9,252
3
31.91 70,932 9,252
15.00%
JISLJALEQS 31-Aug-17 110.00 11.70 11.90% 110.00
110.00
110.00 9,000
2
9.90 9,000 9,000
0.00%
SHREECEM 29-Jun-17 17,368.05 -63.75 -0.37% 17,690.00
17,310.50
17,428.15 9,000
0
1,568.53 26,400 -1,300
-4.69%
JSWENERGY 31-Aug-17 66.25 1.45 2.24% 66.25
66.25
66.25 8,000
2
5.30 17,000 8,500
100.00%
IOC 31-Aug-17 400.05 -11.35 -2.76% 404.75
396.70
401.05 7,500
8
30.08 6,000 3,000
100.00%
BALRAMCHIN 31-Aug-17 151.75 -0.40 -0.26% 152.90
151.75
152.32 7,000
0
10.66 248,500 0
0.00%
INDIACEM 31-Aug-17 212.00 -6.30 -2.89% 214.00
212.00
213.00 7,000
4
14.91 38,500 0
0.00%
TECHM 31-Aug-17 383.00 -3.00 -0.78% 391.40
382.50
387.19 6,600
13
25.55 38,500 2,200
6.06%
HINDPETRO 31-Aug-17 514.50 -11.20 -2.13% 526.00
514.50
521.67 6,300
13
32.87 32,550 3,150
10.71%
BANKNIFTY 31-Aug-17 23,773.80 23.40 0.10% 23,925.00
23,750.00
23,822.45 6,080
0
1,448.40 17,880 1,800
11.19%
DJIA 15-Sep-17 19,507.50 0.00 0.00% 0.00
0.00
0.00 6,080
0
0.00 - 0
0.00%
DJIA 18-Aug-17 20,997.50 0.00 0.00% 0.00
0.00
0.00 6,080
0
0.00 - 0
0.00%
DJIA 21-Jul-17 21,375.00 -37.50 -0.18% 21,390.00
21,357.50
21,375.53 6,080
0
1,299.63 15,510 510
3.40%
FTSE100 18-Aug-17 7,629.00 0.00 0.00% 0.00
0.00
0.00 6,080
0
0.00 - 0
0.00%
FTSE100 21-Jul-17 7,233.00 0.00 0.00% 0.00
0.00
0.00 6,080
0
0.00 - 0
0.00%
GAIL 31-Aug-17 361.00 -47.15 -11.55% 361.75
361.00
361.25 6,000
3
21.68 6,000 6,000
0.00%
ADANIPORTS 31-Aug-17 373.00 6.30 1.72% 373.80
373.00
373.40 5,000
5
18.67 12,500 2,500
25.00%
MRPL 31-Aug-17 122.00 0.50 0.41% 122.00
122.00
122.00 4,500
0
5.49 45,000 4,500
11.11%
TATAGLOBAL 31-Aug-17 154.00 -4.80 -3.02% 154.00
154.00
154.00 4,500
2
6.93 18,000 0
0.00%
EXIDEIND 31-Aug-17 223.40 -1.60 -0.71% 223.40
223.40
223.40 4,000
2
8.94 12,000 4,000
50.00%
HDFCBANK 31-Aug-17 1,690.25 13.25 0.79% 1,696.00
1,690.25
1,694.66 4,000
16
67.79 27,000 2,500
10.20%
POWERGRID 31-Aug-17 204.60 -1.90 -0.92% 204.60
204.60
204.60 4,000
2
8.18 40,000 4,000
11.11%
CAIRN 29-Jun-17 288.40 2.20 0.77% 288.40
288.40
288.40 3,500
4
10.09 28,000 0
0.00%
BHARTIARTL 31-Aug-17 366.70 0.15 0.04% 368.00
366.70
367.35 3,400
7
12.49 6,800 1,700
33.33%
OFSS 27-Jul-17 3,698.75 0.75 0.02% 3,754.90
3,686.10
3,716.34 3,300
26
122.64 1,650 1,200
266.67%
HINDZINC 31-Aug-17 256.20 4.55 1.81% 256.20
256.20
256.20 3,200
2
8.20 19,200 3,200
20.00%
KOTAKBANK 31-Aug-17 1,009.45 21.10 2.13% 1,009.75
1,005.75
1,008.45 3,200
13
32.27 6,400 3,200
100.00%
MARUTI 31-Aug-17 7,305.00 9.60 0.13% 7,358.00
7,305.00
7,336.42 3,000
24
220.09 15,300 1,200
8.51%
RELCAPITAL 31-Aug-17 627.35 42.35 7.24% 641.00
627.35
634.17 3,000
6
19.03 6,000 3,000
100.00%
FORTIS 31-Aug-17 201.00 3.00 1.52% 201.00
201.00
0.00 2,700
0
0.00 5,400 2,700
100.00%
NESTLEIND 27-Jul-17 6,818.30 2.95 0.04% 6,892.75
6,776.25
6,841.46 2,700
0
184.72 2,500 1,000
66.67%
ITC 31-Aug-17 316.05 2.40 0.77% 316.05
316.05
316.05 2,400
2
7.59 48,000 -2,400
-4.76%
GLENMARK 31-Aug-17 639.50 -0.50 -0.08% 639.50
639.50
639.50 2,100
4
13.43 2,800 2,100
300.00%
HDFC 31-Aug-17 1,650.00 5.50 0.33% 1,650.00
1,647.00
1,648.75 2,000
8
32.98 5,000 -500
-9.09%
PAGEIND 27-Jul-17 16,570.85 112.95 0.69% 16,990.00
16,500.00
16,779.62 2,000
0
335.59 1,750 950
118.75%
SUNTV 31-Aug-17 857.00 7.00 0.82% 857.00
857.00
857.00 2,000
2
17.14 15,000 2,000
15.38%
TATACHEM 31-Aug-17 621.10 -6.45 -1.03% 621.10
621.10
621.10 1,500
2
9.32 18,000 1,500
9.09%
MRF 27-Jul-17 71,336.60 -864.55 -1.20% 72,848.15
71,100.00
71,929.27 1,470
12
1,057.36 2,670 360
15.58%
BOSCHLTD 27-Jul-17 24,429.70 -6.50 -0.03% 24,700.00
24,381.00
24,528.21 1,375
0
337.26 3,725 325
9.56%
BHARATFORG 31-Aug-17 1,178.15 -9.85 -0.83% 1,178.15
1,178.15
1,178.15 1,200
5
14.14 2,400 1,200
100.00%
UJJIVAN 31-Aug-17 326.00 0.00 0.00% 0.00
0.00
324.70 1,200
0
3.90 4,800 0
0.00%
LICHSGFIN 31-Aug-17 775.75 -10.75 -1.37% 775.75
775.75
775.75 1,100
1
8.53 5,500 0
0.00%
YESBANK 31-Aug-17 1,476.00 25.70 1.77% 1,476.00
1,470.00
1,472.30 1,050
2
15.46 16,450 700
4.44%
JETAIRWAYS 31-Aug-17 578.00 26.00 4.71% 578.00
578.00
578.00 1,000
0
5.78 1,200 0
0.00%
TCS 31-Aug-17 2,420.25 -14.75 -0.61% 2,420.25
2,401.15
2,412.63 1,000
8
24.13 5,500 250
4.76%
HEROMOTOCO 31-Aug-17 3,755.00 -30.00 -0.79% 3,765.00
3,755.00
3,758.75 800
6
30.07 2,400 800
50.00%
SHREECEM 27-Jul-17 17,469.25 -43.65 -0.25% 17,623.50
17,430.60
17,497.13 650
0
113.73 1,800 450
33.33%
AMARAJABAT 31-Aug-17 851.95 7.95 0.94% 851.95
851.95
851.95 600
0
5.11 1,800 0
0.00%
BIOCON 31-Aug-17 341.95 5.90 1.76% 341.95
341.95
341.95 600
1
2.05 19,800 -1,800
-8.33%
MGL 31-Aug-17 1,000.00 15.00 1.52% 1,000.00
1,000.00
1,000.00 600
0
6.00 1,200 600
100.00%
SRTRANSFIN 31-Aug-17 1,030.00 36.00 3.62% 1,030.00
1,030.00
0.00 600
2
0.00 1,200 600
100.00%
ULTRACEMCO 31-Aug-17 4,096.30 -140.10 -3.31% 4,112.00
4,096.05
4,101.51 600
5
24.61 600 600
0.00%
BAJFINANCE 31-Aug-17 1,415.00 -14.00 -0.98% 1,415.00
1,415.00
1,415.00 500
0
7.08 2,500 500
25.00%
MCX 31-Aug-17 1,138.00 8.00 0.71% 1,138.00
1,138.00
1,138.00 500
0
5.69 1,000 500
100.00%
DRREDDY 31-Aug-17 2,648.00 -47.00 -1.74% 2,670.00
2,648.00
2,659.00 400
3
10.64 1,600 200
14.29%
TATAELXSI 31-Aug-17 1,660.00 110.00 7.10% 1,660.00
1,660.00
1,660.00 400
0
6.64 400 0
0.00%
MCDOWELL-N 31-Aug-17 2,333.00 33.00 1.43% 2,333.00
2,333.00
2,333.00 250
2
5.83 2,500 250
11.11%


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