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 31-May-18 18.50 0.60 3.35% 18.75
17.95
18.34 58,725,000
5,873
10,770.17 242,100,000 -28,530,000
-10.54%
SUZLON 31-May-18 9.55 0.45 4.95% 9.70
9.10
9.47 57,050,000
4,388
5,402.64 247,660,000 -8,120,000
-3.17%
ADANIPOWER 31-May-18 19.90 -0.20 -1.00% 20.30
19.65
20.00 52,400,000
6,550
10,480.00 84,760,000 -11,340,000
-11.80%
PFC 31-May-18 81.30 5.55 7.33% 82.15
76.30
80.36 46,326,000
46,326
37,227.57 79,782,000 -3,498,000
-4.20%
SAIL 31-May-18 75.40 2.65 3.64% 75.75
72.85
74.66 45,924,000
11,481
34,286.86 86,520,000 384,000
0.45%
BANKBARODA 31-May-18 144.95 3.25 2.29% 146.90
140.65
144.00 43,788,000
175,152
63,054.72 51,904,000 1,184,000
2.33%
SUZLON 28-Jun-18 9.65 0.50 5.46% 9.80
9.20
9.50 43,155,000
3,320
4,099.73 88,900,000 18,550,000
26.37%
IDEA 31-May-18 60.15 0.45 0.75% 61.00
59.75
60.32 41,853,000
20,927
25,245.73 143,990,000 -13,692,000
-8.68%
GMRINFRA 28-Jun-18 18.60 0.50 2.76% 18.85
18.10
18.48 40,680,000
4,068
7,517.66 70,020,000 22,185,000
46.38%
ADANIPOWER 28-Jun-18 20.00 -0.25 -1.23% 20.45
19.80
20.11 39,800,000
4,975
8,003.78 36,260,000 15,360,000
73.49%
PNB 31-May-18 87.90 4.25 5.08% 89.25
83.90
86.59 38,668,000
154,672
33,482.62 63,492,000 -3,916,000
-5.81%
SBIN 31-May-18 271.25 3.60 1.35% 272.40
266.60
270.13 38,625,000
30,900
104,337.71 75,126,000 600,000
0.81%
SUNPHARMA 31-May-18 498.30 30.70 6.57% 505.45
480.00
496.36 36,209,800
144,839
179,730.96 44,744,700 -2,759,900
-5.81%
BANKINDIA 31-May-18 107.65 4.30 4.16% 109.00
104.75
106.68 35,634,000
35,634
38,014.35 24,618,000 396,000
1.63%
IDEA 28-Jun-18 60.45 0.50 0.83% 61.15
60.15
60.54 33,810,000
16,905
20,468.57 50,323,000 24,752,000
96.80%
IDFCBANK 31-May-18 42.00 0.90 2.19% 42.50
41.00
41.88 29,322,000
0
12,280.05 181,296,000 -9,432,000
-4.95%
IOC 31-May-18 170.20 6.65 4.07% 176.45
169.40
172.48 26,070,000
26,070
44,965.54 40,143,000 1,035,000
2.65%
JPASSOCIAT 31-May-18 16.00 -0.20 -1.23% 16.55
15.95
16.25 25,840,000
3,230
4,199.00 178,840,000 -3,638,000
-1.99%
ICICIBANK 31-May-18 299.05 2.80 0.95% 301.60
293.10
298.94 24,224,750
96,899
72,417.47 82,654,000 46,750
0.06%
RECLTD 31-May-18 119.60 5.95 5.24% 120.80
114.25
118.52 23,232,000
3,872
27,534.57 32,982,000 -2,256,000
-6.40%
UNIONBANK 31-May-18 94.30 4.80 5.36% 94.50
89.80
92.11 22,884,000
22,884
21,078.45 32,512,000 1,608,000
5.20%
SOUTHBANK 31-May-18 25.00 0.50 2.04% 25.10
24.35
24.91 21,508,509
0
5,357.77 143,964,504 -430,833
-0.30%
ASHOKLEY 31-May-18 146.00 0.50 0.34% 147.45
145.15
146.09 21,364,000
1,942
31,210.67 62,146,000 2,226,000
3.71%
JSWSTEEL 31-May-18 327.40 1.20 0.37% 330.15
324.40
326.98 19,884,000
6,628
65,016.70 48,177,000 -7,710,000
-13.80%
IDFCBANK 28-Jun-18 42.15 0.85 2.06% 42.70
41.20
42.12 19,224,000
0
8,097.15 59,355,000 14,355,000
31.90%
IFCI 31-May-18 18.60 -0.35 -1.85% 19.10
18.15
18.48 19,162,000
2,129
3,541.14 57,750,000 -3,652,000
-5.95%
VEDL 31-May-18 252.85 0.50 0.20% 255.50
246.25
252.15 19,043,500
19,044
48,018.19 36,442,000 -2,054,500
-5.34%
TATAMOTORS 31-May-18 298.15 3.70 1.26% 300.35
290.25
296.31 17,929,500
35,504
53,126.90 72,621,000 -2,686,500
-3.57%
HINDPETRO 31-May-18 311.75 15.55 5.25% 315.45
305.50
310.90 17,197,425
34,395
53,466.79 27,927,900 -811,125
-2.82%
HINDALCO 31-May-18 243.05 -0.80 -0.33% 246.55
241.15
243.74 16,873,500
8,437
41,127.47 36,799,000 -2,768,500
-7.00%
NCC 31-May-18 117.50 -1.40 -1.18% 120.45
116.55
118.04 16,784,000
0
19,811.83 33,944,000 -1,640,000
-4.61%
FEDERALBNK 31-May-18 87.00 2.35 2.78% 87.25
84.80
86.20 16,538,500
8,269
14,256.19 71,637,500 -2,656,500
-3.58%
ONGC 31-May-18 175.55 -0.05 -0.03% 179.20
173.75
175.45 16,035,000
4,276
28,133.41 45,138,750 6,116,250
15.67%
SAIL 28-Jun-18 75.70 2.60 3.56% 76.10
73.20
75.17 15,876,000
3,969
11,933.99 20,580,000 7,572,000
58.21%
IDFC 31-May-18 52.45 1.15 2.24% 52.75
51.35
51.99 15,866,400
7,933
8,248.94 144,223,200 -580,800
-0.40%
RPOWER 31-May-18 36.10 1.35 3.88% 36.60
34.85
35.79 15,756,000
3,939
5,639.07 49,192,000 -1,183,000
-2.35%
PFC 28-Jun-18 81.65 5.50 7.22% 82.45
76.65
80.93 15,672,000
15,672
12,683.35 20,640,000 5,178,000
33.49%
DISHTV 31-May-18 75.85 0.80 1.07% 75.95
74.75
75.57 15,463,000
3,866
11,685.39 49,084,000 1,344,000
2.82%
NATIONALUM 31-May-18 72.85 -0.45 -0.61% 74.45
72.15
73.63 15,320,000
0
11,280.12 50,384,000 -200,000
-0.40%
CANBK 31-May-18 264.75 10.80 4.25% 268.50
254.30
261.41 14,779,200
4,792
38,634.31 13,216,000 526,400
4.15%
DLF 31-May-18 206.50 3.70 1.82% 207.70
202.50
205.13 14,727,500
7,364
30,210.52 35,085,000 -1,595,000
-4.35%
YESBANK 31-May-18 345.25 5.50 1.62% 346.25
340.40
343.41 14,600,250
29,201
50,138.72 38,990,000 526,750
1.37%
BHEL 31-May-18 78.00 2.70 3.59% 78.40
75.65
77.34 14,572,500
1,943
11,270.37 42,345,000 622,500
1.49%
RCOM 31-May-18 15.35 0.90 6.23% 16.40
14.20
15.38 14,560,000
7,280
2,239.33 75,404,000 -532,000
-0.70%
JSWSTEEL 28-Jun-18 328.90 1.05 0.32% 331.50
326.05
328.46 14,421,000
4,807
47,367.22 35,616,000 13,650,000
62.14%
JPASSOCIAT 28-Jun-18 16.15 -0.20 -1.22% 16.55
16.05
16.35 14,178,000
1,772
2,318.10 36,754,000 11,730,000
46.88%
TECHM 31-May-18 674.85 -29.00 -4.12% 710.00
663.30
678.49 13,987,200
27,974
94,901.75 14,966,400 1,256,400
9.16%
SYNDIBANK 31-May-18 50.20 2.40 5.02% 50.55
47.95
49.37 13,518,000
6,759
6,673.84 27,927,000 -126,000
-0.45%
JINDALSTEL 31-May-18 241.20 5.60 2.38% 242.90
236.15
240.27 13,324,500
13,325
32,014.78 28,653,750 -859,500
-2.91%
BHARTIARTL 31-May-18 375.50 -1.30 -0.35% 381.15
371.55
376.04 13,169,900
26,340
49,524.09 41,529,300 -27,200
-0.07%
INFIBEAM 31-May-18 165.50 0.90 0.55% 168.00
164.20
165.60 12,944,000
0
21,435.26 22,216,000 -1,060,000
-4.55%
IFCI 28-Jun-18 18.70 -0.35 -1.84% 19.10
18.35
18.59 12,936,000
1,437
2,404.80 21,164,000 7,172,000
51.26%
BPCL 31-May-18 399.90 17.90 4.69% 405.80
390.25
400.95 12,859,200
10,716
51,558.96 11,599,200 -826,200
-6.65%
INDIACEM 31-May-18 132.80 2.25 1.72% 134.25
129.25
132.03 12,708,500
6,354
16,779.03 23,586,500 -24,500
-0.10%
SOUTHBANK 28-Jun-18 25.05 0.40 1.62% 25.25
24.50
25.05 12,693,003
0
3,179.60 37,184,202 8,020,122
27.50%
ORIENTBANK 31-May-18 84.90 5.90 7.47% 86.30
79.60
83.15 12,630,000
12,630
10,501.85 13,854,000 -1,554,000
-10.09%
PNB 28-Jun-18 88.45 4.45 5.30% 89.60
84.75
86.83 12,544,000
50,176
10,891.96 18,676,000 5,644,000
43.31%
ITC 31-May-18 276.80 4.10 1.50% 276.95
272.45
275.00 12,542,400
12,542
34,491.60 54,084,000 1,958,400
3.76%
HCC 31-May-18 16.30 0.85 5.50% 16.45
15.55
16.01 12,420,000
0
1,988.44 39,120,000 -585,000
-1.47%
DISHTV 28-Jun-18 76.00 0.60 0.80% 76.35
75.10
75.91 12,348,000
3,087
9,373.37 11,557,000 7,266,000
169.33%
AXISBANK 31-May-18 543.30 4.50 0.84% 546.75
540.50
543.01 12,157,200
9,726
66,014.81 45,909,600 4,002,000
9.55%
APOLLOTYRE 31-May-18 289.25 9.90 3.54% 295.55
281.00
289.76 12,099,000
6,050
35,058.06 8,628,000 267,000
3.19%
INFIBEAM 28-Jun-18 164.75 0.45 0.27% 167.25
163.85
165.07 11,624,000
0
19,187.74 16,216,000 5,000,000
44.58%
ADANIENT 31-May-18 129.60 4.95 3.97% 130.55
124.85
127.80 11,376,000
22,752
14,538.53 12,160,000 116,000
0.96%
TATASTEEL 31-May-18 578.00 9.50 1.67% 580.00
566.20
573.01 11,221,136
22,442
64,298.23 20,975,970 -292,836
-1.38%
EQUITAS 31-May-18 161.15 1.25 0.78% 163.30
159.35
161.06 11,129,600
0
17,925.33 19,910,400 -720,000
-3.49%
ICICIBANK 28-Jun-18 300.40 2.65 0.89% 303.00
295.00
300.65 11,101,750
44,407
33,377.41 20,531,500 7,672,500
59.67%
TV18BRDCST 31-May-18 57.10 1.50 2.70% 57.45
55.60
56.96 10,939,500
0
6,231.14 77,435,000 -629,000
-0.81%
IDFC 28-Jun-18 52.65 1.10 2.13% 52.95
51.55
52.17 10,665,600
5,333
5,564.24 27,627,600 8,540,400
44.74%
PCJEWELLER 31-May-18 179.25 -13.70 -7.10% 200.00
174.05
180.88 10,555,500
3,519
19,092.79 7,825,500 852,000
12.22%
IDBI 31-May-18 65.60 0.45 0.69% 66.45
64.55
65.60 10,490,000
2,623
6,881.44 60,960,000 -3,880,000
-5.98%
SBIN 28-Jun-18 272.65 3.80 1.41% 273.65
268.00
271.50 10,137,000
8,110
27,521.96 20,343,000 5,094,000
33.41%
RNAVAL 31-May-18 15.00 0.90 6.38% 15.65
14.10
14.85 10,098,000
0
1,499.55 34,254,000 81,000
0.24%
ONGC 28-Jun-18 176.20 0.05 0.03% 179.60
174.55
176.44 10,008,750
2,669
17,659.44 12,003,750 7,308,750
155.67%
SUNPHARMA 28-Jun-18 500.70 31.35 6.68% 507.90
483.65
500.73 9,937,400
39,750
49,759.54 19,241,200 5,047,900
35.57%
ALBK 31-May-18 42.40 1.60 3.92% 42.75
40.20
41.72 9,870,000
4,935
4,117.76 15,590,000 -210,000
-1.33%
JUSTDIAL 31-May-18 593.55 85.55 16.84% 617.20
502.05
570.66 9,625,000
77,000
54,926.03 4,282,600 61,600
1.46%
TATAGLOBAL 31-May-18 259.75 2.25 0.87% 260.50
255.20
258.56 9,578,250
4,789
24,765.52 17,547,750 -1,950,750
-10.00%
BANKBARODA 28-Jun-18 145.55 3.20 2.25% 147.40
141.25
144.59 9,392,000
37,568
13,579.89 8,900,000 3,996,000
81.48%
ANDHRABANK 31-May-18 37.95 1.60 4.40% 38.15
36.45
37.38 9,190,000
2,298
3,435.22 20,940,000 -1,390,000
-6.22%
EQUITAS 28-Jun-18 162.05 1.55 0.97% 164.00
160.15
161.81 9,177,600
0
14,850.27 8,876,800 7,811,200
733.03%
BEL 31-May-18 123.15 4.55 3.84% 125.20
118.65
122.98 9,157,500
1,850
11,261.89 29,502,000 -618,750
-2.05%
L&TFH 31-May-18 172.10 3.45 2.05% 173.95
169.50
172.10 9,108,000
2,277
15,674.87 28,525,500 -2,578,500
-8.29%
WIPRO 31-May-18 263.25 -2.25 -0.85% 265.60
263.15
264.34 9,045,600
18,091
23,911.14 30,458,400 -67,200
-0.22%
TATAMOTORS 28-Jun-18 299.40 3.70 1.25% 301.70
291.65
297.82 8,962,500
17,748
26,692.12 24,285,000 5,281,500
27.79%
AXISBANK 28-Jun-18 546.00 4.55 0.84% 549.40
543.50
545.44 8,937,600
7,150
48,749.25 18,380,400 8,270,400
81.80%
INFY 31-May-18 1,213.50 -15.00 -1.22% 1,231.90
1,206.20
1,218.89 8,724,000
69,792
106,335.96 31,684,200 -1,135,800
-3.46%
BHARTIARTL 28-Jun-18 377.50 -1.00 -0.26% 382.85
373.55
377.93 8,710,800
17,422
32,920.73 21,683,500 7,653,400
54.55%
NBCC 31-May-18 95.65 -2.55 -2.60% 98.45
94.00
95.65 8,430,000
0
8,063.30 17,022,000 -516,000
-2.94%
ASHOKLEY 28-Jun-18 146.70 0.60 0.41% 148.05
145.90
146.74 8,267,000
752
12,131.00 14,714,000 4,347,000
41.93%
MANAPPURAM 31-May-18 107.95 2.15 2.03% 108.80
106.70
107.87 8,034,000
0
8,666.28 19,554,000 954,000
5.13%
WIPRO 28-Jun-18 264.35 -1.95 -0.73% 266.60
264.30
265.30 7,996,800
15,994
21,215.51 9,748,800 7,516,800
336.77%
UNIONBANK 28-Jun-18 94.60 4.50 4.99% 94.85
90.30
92.30 7,716,000
7,716
7,121.87 9,060,000 4,384,000
93.76%
PTC 31-May-18 85.90 2.00 2.38% 87.20
84.45
85.90 7,672,000
1,918
6,590.25 25,128,000 -800,000
-3.09%
RELIANCE 31-May-18 923.50 0.90 0.10% 928.20
920.05
923.51 7,608,000
30,432
70,260.64 43,482,000 -1,035,000
-2.32%
IOC 28-Jun-18 170.75 6.70 4.08% 179.00
170.00
172.52 7,578,000
7,578
13,073.57 10,314,000 2,838,000
37.96%
FEDERALBNK 28-Jun-18 87.40 2.35 2.76% 87.65
85.25
86.65 7,546,000
3,773
6,538.61 13,612,500 3,828,000
39.12%
BHEL 28-Jun-18 78.45 2.75 3.63% 78.75
76.05
77.66 7,492,500
999
5,818.68 11,640,000 3,405,000
41.35%
TATAPOWER 31-May-18 81.45 0.30 0.37% 82.40
80.50
81.61 7,488,000
1,872
6,110.96 42,750,000 -1,143,000
-2.60%
NHPC 31-May-18 27.05 -0.15 -0.55% 27.30
26.95
27.14 7,479,000
623
2,029.80 23,841,000 -324,000
-1.34%
TV18BRDCST 28-Jun-18 57.45 1.60 2.86% 57.70
56.00
57.31 7,335,500
0
4,203.98 18,589,500 4,071,500
28.04%
RPOWER 28-Jun-18 36.30 1.30 3.71% 36.75
35.10
35.97 7,254,000
1,814
2,609.26 15,366,000 2,730,000
21.60%
KPIT 31-May-18 270.70 -1.20 -0.44% 274.00
266.05
269.89 7,150,500
0
19,298.48 8,365,500 -288,000
-3.33%
ITC 28-Jun-18 278.00 4.00 1.46% 278.10
273.90
276.66 7,106,400
7,106
19,660.57 40,156,800 5,004,000
14.23%
POWERGRID 31-May-18 208.30 -4.10 -1.93% 212.65
207.90
211.23 7,028,000
3,514
14,845.24 33,824,000 1,800,000
5.62%
COALINDIA 31-May-18 287.55 11.55 4.18% 288.60
277.35
283.07 6,762,800
6,763
19,143.46 16,101,800 -644,600
-3.85%
KTKBANK 31-May-18 121.85 2.85 2.39% 122.85
119.15
120.88 6,703,200
3,352
8,102.83 23,529,600 -182,400
-0.77%
VEDL 28-Jun-18 254.05 0.70 0.28% 256.90
248.00
253.54 6,427,750
6,428
16,296.92 15,545,250 3,554,250
29.64%
CADILAHC 31-May-18 370.75 -12.60 -3.29% 387.90
362.35
371.29 6,350,400
0
23,578.40 8,640,000 -580,800
-6.30%
RELINFRA 31-May-18 433.00 13.95 3.33% 435.60
415.60
426.55 6,316,700
12,633
26,943.88 7,668,700 -150,800
-1.93%
BALRAMCHIN 31-May-18 73.60 3.05 4.32% 74.50
71.55
73.31 6,279,000
0
4,603.13 15,624,000 283,500
1.85%
SYNDIBANK 28-Jun-18 50.45 2.35 4.89% 50.75
48.70
49.76 6,183,000
3,092
3,076.66 8,766,000 4,275,000
95.19%
AUROPHARMA 31-May-18 607.65 11.60 1.95% 615.95
597.35
608.36 6,144,000
24,576
37,377.64 20,367,200 -222,400
-1.08%
GRANULES 31-May-18 79.70 -0.10 -0.13% 81.55
78.30
80.01 6,115,000
0
4,892.61 14,515,000 130,000
0.90%
BANKINDIA 28-Jun-18 108.15 4.30 4.14% 109.50
105.30
107.22 6,072,000
6,072
6,510.40 7,506,000 2,754,000
57.95%
NATIONALUM 28-Jun-18 73.25 -0.40 -0.54% 74.75
72.60
74.03 5,896,000
0
4,364.81 7,768,000 3,664,000
89.28%
HCC 28-Jun-18 16.35 0.80 5.14% 16.50
15.60
16.07 5,880,000
0
944.92 11,310,000 4,185,000
58.74%
RECLTD 28-Jun-18 120.30 6.05 5.30% 121.30
114.90
119.34 5,790,000
965
6,909.79 7,842,000 1,512,000
23.89%
RELCAPITAL 31-May-18 413.15 16.60 4.19% 414.75
393.10
405.94 5,610,750
11,222
22,776.28 9,888,000 -499,500
-4.81%
NCC 28-Jun-18 118.10 -1.40 -1.17% 120.55
117.25
118.47 5,544,000
0
6,567.98 8,632,000 3,296,000
61.77%
YESBANK 28-Jun-18 344.20 5.40 1.59% 345.05
336.05
342.22 5,516,000
11,032
18,876.86 18,455,500 2,616,250
16.52%
NMDC 31-May-18 118.95 1.95 1.67% 119.35
117.35
118.34 5,478,000
2,739
6,482.67 23,466,000 -1,218,000
-4.93%
INDIACEM 28-Jun-18 133.45 2.30 1.75% 134.90
130.00
132.42 5,439,000
2,720
7,202.32 6,499,500 3,045,000
88.15%
DLF 28-Jun-18 207.60 3.75 1.84% 208.65
203.55
205.87 5,380,000
2,690
11,075.81 9,625,000 3,512,500
57.46%
TATAMTRDVR 31-May-18 173.20 1.25 0.73% 173.90
169.40
171.63 5,097,500
5,047
8,748.84 22,717,500 -1,640,000
-6.73%
IBULHSGFIN 31-May-18 1,213.00 41.80 3.57% 1,215.85
1,163.00
1,199.03 5,092,000
0
61,054.61 14,333,600 781,600
5.77%
BIOCON 31-May-18 667.45 5.10 0.77% 671.40
657.55
665.99 5,035,500
10,071
33,535.93 6,272,100 -265,500
-4.06%
NBCC 28-Jun-18 96.20 -2.50 -2.53% 98.85
94.70
95.98 4,998,000
0
4,797.08 4,950,000 2,412,000
95.04%
TATAGLOBAL 28-Jun-18 258.30 2.05 0.80% 259.15
254.40
257.34 4,887,000
2,444
12,576.21 6,770,250 2,592,000
62.04%
ADANIPORTS 31-May-18 378.25 -2.25 -0.59% 383.70
377.25
379.73 4,885,000
4,885
18,549.81 17,740,000 135,000
0.77%
INFY 28-Jun-18 1,185.40 -15.10 -1.26% 1,205.00
1,179.05
1,189.61 4,882,200
39,058
58,079.14 12,235,200 3,845,400
45.83%
EXIDEIND 31-May-18 260.40 1.90 0.74% 262.10
256.35
258.85 4,820,000
2,410
12,476.57 6,740,000 84,000
1.26%
SUNTV 31-May-18 942.25 -9.85 -1.03% 961.45
940.50
951.86 4,797,000
4,797
45,660.72 5,600,000 -316,000
-5.34%
GAIL 31-May-18 334.00 13.75 4.29% 335.30
324.85
330.15 4,677,918
2,339
15,444.15 14,025,753 -888,111
-5.95%
M&MFIN 31-May-18 500.30 25.65 5.40% 503.80
479.05
494.45 4,652,500
4,653
23,004.29 9,850,000 155,000
1.60%
M&M 31-May-18 852.30 -6.30 -0.73% 866.20
849.15
855.46 4,648,000
18,592
39,761.78 13,686,000 428,000
3.23%
NIFTY 31-May-18 10,683.15 80.75 0.76% 10,692.20
10,629.00
10,666.96 4,462,125
0
475,973.09 22,274,325 -632,625
-2.76%
L&TFH 28-Jun-18 172.85 3.40 2.01% 174.70
170.65
173.04 4,252,500
1,063
7,358.53 6,228,000 2,146,500
52.59%
SREINFRA 31-May-18 77.65 3.25 4.37% 78.05
74.30
76.36 4,230,000
0
3,230.03 17,425,000 160,000
0.93%
LICHSGFIN 31-May-18 500.30 16.65 3.44% 502.20
484.95
496.91 4,186,600
4,187
20,803.63 13,566,300 -521,400
-3.70%
CASTROLIND 31-May-18 179.30 3.60 2.05% 181.30
176.05
178.84 4,174,800
0
7,466.21 10,872,400 100,800
0.94%
INDIANB 31-May-18 331.20 13.70 4.31% 334.40
318.00
327.42 4,088,000
0
13,384.93 3,032,000 40,000
1.34%
GSFC 31-May-18 118.30 3.80 3.32% 118.45
115.50
117.36 4,050,000
0
4,753.08 16,785,000 -517,500
-2.99%
HDFC 31-May-18 1,829.90 9.35 0.51% 1,836.35
1,822.80
1,831.05 4,035,500
16,142
73,892.02 17,539,500 548,000
3.23%
LT 31-May-18 1,374.75 30.05 2.23% 1,376.95
1,345.85
1,363.67 4,032,750
16,131
54,993.40 12,930,750 112,500
0.88%
IRB 31-May-18 241.20 4.85 2.05% 242.65
232.30
240.40 3,900,000
3,900
9,375.60 17,927,500 -602,500
-3.25%
LUPIN 31-May-18 781.05 34.15 4.57% 782.40
748.10
769.81 3,888,000
15,552
29,930.21 12,733,800 -441,000
-3.35%
DHFL 31-May-18 633.00 17.05 2.77% 642.00
620.55
633.81 3,862,500
3,863
24,480.91 13,593,000 -5,940,000
-30.41%
ENGINERSIN 31-May-18 140.25 0.95 0.68% 142.30
137.30
139.98 3,825,500
0
5,354.93 8,463,000 -87,500
-1.02%
ORIENTBANK 28-Jun-18 85.35 6.05 7.63% 86.60
79.90
83.80 3,810,000
3,810
3,192.78 4,428,000 1,374,000
44.99%
MRPL 31-May-18 99.90 1.75 1.78% 102.60
99.05
100.32 3,802,500
0
3,814.67 4,725,000 -18,000
-0.38%
CANBK 28-Jun-18 266.20 10.65 4.17% 269.65
256.00
263.42 3,764,800
1,221
9,917.24 3,232,000 1,513,600
88.08%
NTPC 31-May-18 167.00 1.25 0.75% 167.85
165.60
166.84 3,708,000
1,854
6,186.43 41,552,000 -388,000
-0.93%
CGPOWER 31-May-18 76.70 2.40 3.23% 77.10
74.75
76.13 3,672,000
3,672
2,795.49 15,348,000 -324,000
-2.07%
HINDALCO 28-Jun-18 244.25 -0.70 -0.29% 247.50
242.45
244.71 3,640,000
1,820
8,907.44 5,519,500 1,274,000
30.01%
ESCORTS 31-May-18 925.00 5.45 0.59% 936.55
922.00
928.45 3,612,400
0
33,539.33 4,177,800 -575,300
-12.10%
IGL 31-May-18 262.70 4.80 1.86% 263.70
258.45
261.35 3,608,000
1,312
9,429.51 8,483,750 -352,000
-3.98%
MANAPPURAM 28-Jun-18 108.40 2.20 2.07% 109.25
107.35
108.33 3,600,000
0
3,899.88 4,824,000 2,220,000
85.25%
TECHM 28-Jun-18 677.65 -29.60 -4.19% 735.00
667.00
679.45 3,480,000
6,960
23,644.86 2,588,400 1,474,800
132.44%
DABUR 31-May-18 377.70 -1.75 -0.46% 382.30
377.15
379.57 3,377,500
3,378
12,819.98 14,282,500 -120,000
-0.83%
CANFINHOME 31-May-18 385.35 23.65 6.54% 388.00
364.55
377.39 3,376,250
0
12,741.63 4,805,000 -195,000
-3.90%
HINDPETRO 28-Jun-18 310.70 15.60 5.29% 314.60
304.90
309.56 3,334,275
6,669
10,321.58 6,170,850 711,900
13.04%
NHPC 28-Jun-18 27.20 -0.10 -0.37% 27.40
27.10
27.27 3,321,000
277
905.64 6,696,000 2,106,000
45.88%
HDFC 28-Jun-18 1,838.60 9.40 0.51% 1,845.95
1,834.45
1,839.94 3,301,500
13,206
60,745.62 10,983,500 3,049,500
38.44%
PETRONET 31-May-18 213.05 2.20 1.04% 214.65
211.10
212.68 3,186,000
1,062
6,775.98 23,223,000 -225,000
-0.96%
RELIANCE 28-Jun-18 925.25 0.75 0.08% 929.95
922.35
925.27 3,103,000
12,412
28,711.13 7,295,000 1,759,000
31.77%
JISLJALEQS 31-May-18 106.40 2.40 2.31% 107.80
104.45
105.67 3,060,000
765
3,233.50 32,166,000 -3,699,000
-10.31%
HDFCBANK 31-May-18 2,024.50 26.30 1.32% 2,026.50
1,996.30
2,016.27 2,993,500
11,974
60,357.04 20,365,500 -925,500
-4.35%
PIDILITIND 31-May-18 1,153.10 12.40 1.09% 1,159.45
1,119.00
1,147.89 2,990,000
0
34,321.91 2,334,000 -192,000
-7.60%
GRANULES 28-Jun-18 80.05 -0.15 -0.19% 81.90
78.80
80.25 2,965,000
0
2,379.41 4,135,000 1,210,000
41.37%
KTKBANK 28-Jun-18 122.40 2.85 2.38% 123.40
120.00
121.13 2,952,600
1,476
3,576.48 4,563,800 1,634,000
55.77%
BEL 28-Jun-18 123.80 4.65 3.90% 125.70
119.10
123.60 2,925,450
591
3,615.86 5,464,800 1,183,050
27.63%
BHARATFORG 31-May-18 656.90 -10.25 -1.54% 671.35
652.15
658.66 2,917,200
2,431
19,214.43 7,650,000 -1,071,600
-12.29%
HAVELLS 31-May-18 554.70 10.35 1.90% 561.45
546.30
556.46 2,904,000
2,323
16,159.60 4,693,000 143,000
3.14%
TATAPOWER 28-Jun-18 81.90 0.40 0.49% 82.70
81.00
81.96 2,889,000
722
2,367.82 6,264,000 2,196,000
53.98%
ARVIND 31-May-18 394.95 1.90 0.48% 399.00
391.65
395.23 2,878,000
2,878
11,374.72 6,508,000 -170,000
-2.55%
MOTHERSUMI 31-May-18 316.80 4.00 1.28% 319.10
313.50
316.80 2,864,000
764
9,073.15 13,044,800 -259,200
-1.95%
KOTAKBANK 31-May-18 1,302.70 7.45 0.58% 1,307.40
1,295.30
1,301.25 2,860,000
11,440
37,215.75 13,764,000 -570,400
-3.98%
HCLTECH 31-May-18 894.40 -22.60 -2.46% 915.05
893.50
902.01 2,844,100
11,376
25,654.07 12,800,900 1,271,900
11.03%
CADILAHC 28-Jun-18 371.70 -13.30 -3.45% 389.95
364.15
371.41 2,803,200
0
10,411.37 3,643,200 1,512,000
70.95%
AUROPHARMA 28-Jun-18 610.00 11.50 1.92% 617.80
600.00
610.62 2,786,400
11,146
17,014.32 4,209,600 1,981,600
88.94%
TITAN 31-May-18 922.10 -5.15 -0.56% 933.00
919.30
923.61 2,770,500
2,771
25,588.62 10,836,750 -1,044,000
-8.79%
TATASTEEL 28-Jun-18 580.70 9.60 1.68% 582.65
568.70
575.81 2,760,722
5,521
15,896.51 6,216,399 797,872
14.72%
ZEEL 31-May-18 569.05 7.05 1.25% 569.10
555.20
561.39 2,696,200
2,696
15,136.20 9,638,200 88,400
0.93%
BALRAMCHIN 28-Jun-18 73.90 2.95 4.16% 74.75
72.00
73.62 2,691,500
0
1,981.48 3,997,000 1,494,500
59.72%
JINDALSTEL 28-Jun-18 242.35 5.80 2.45% 244.00
238.40
241.59 2,682,000
2,682
6,479.44 4,929,750 1,399,500
39.64%
TATAMTRDVR 28-Jun-18 174.20 1.35 0.78% 174.70
170.30
172.56 2,665,000
2,639
4,598.72 5,567,500 1,442,500
34.97%
IBULHSGFIN 28-Jun-18 1,218.80 41.20 3.50% 1,221.90
1,177.00
1,205.25 2,636,000
0
31,770.39 6,208,800 2,192,800
54.60%
TCS 31-May-18 3,483.40 -71.20 -2.00% 3,589.85
3,471.65
3,503.57 2,632,500
21,060
92,231.48 5,380,750 102,250
1.94%
ANDHRABANK 28-Jun-18 38.10 1.50 4.10% 38.25
36.80
37.60 2,610,000
653
981.36 5,630,000 1,240,000
28.25%
TVSMOTOR 31-May-18 585.00 19.90 3.52% 587.90
563.35
577.21 2,523,000
2,523
14,563.01 4,740,000 -271,000
-5.41%
CIPLA 31-May-18 545.75 8.60 1.60% 547.85
536.20
543.75 2,490,000
4,980
13,539.38 12,028,000 242,000
2.05%
BPCL 28-Jun-18 398.00 16.95 4.45% 403.85
394.50
398.90 2,475,000
2,063
9,872.78 2,548,800 896,400
54.25%
PTC 28-Jun-18 86.40 2.00 2.37% 87.55
85.00
86.25 2,464,000
616
2,125.20 3,232,000 1,120,000
53.03%
IDBI 28-Jun-18 65.60 0.15 0.23% 66.65
64.90
65.80 2,460,000
615
1,618.68 6,940,000 1,260,000
22.18%
BAJFINANCE 31-May-18 2,106.50 -15.20 -0.72% 2,141.00
2,091.25
2,114.87 2,454,000
1,963
51,898.91 5,228,500 30,000
0.58%
JETAIRWAYS 31-May-18 427.40 20.85 5.13% 435.70
411.90
427.52 2,451,600
0
10,481.08 6,194,400 -276,000
-4.27%
DCBBANK 31-May-18 185.45 1.05 0.57% 188.50
185.35
186.73 2,367,000
0
4,419.90 8,158,500 -22,500
-0.28%
DHFL 28-Jun-18 635.35 21.75 3.54% 642.00
622.15
635.75 2,352,000
2,352
14,952.84 13,666,500 2,115,000
18.31%
CASTROLIND 28-Jun-18 180.65 4.20 2.38% 181.90
177.00
179.84 2,332,400
0
4,194.59 2,769,200 1,699,600
158.90%
AMBUJACEM 31-May-18 213.50 1.60 0.76% 214.40
211.85
213.28 2,325,000
2,325
4,958.76 13,167,500 -557,500
-4.06%
SUNTV 28-Jun-18 945.70 -10.75 -1.12% 965.20
945.15
955.95 2,322,000
2,322
22,197.16 2,300,000 2,019,000
718.51%
NMDC 28-Jun-18 119.55 2.10 1.79% 119.90
117.95
119.00 2,304,000
1,152
2,741.76 5,604,000 1,596,000
39.82%
MINDTREE 31-May-18 1,015.00 -11.20 -1.09% 1,035.40
1,011.40
1,018.25 2,283,600
2,855
23,252.76 3,698,400 -237,600
-6.04%
RNAVAL 28-Jun-18 14.90 0.75 5.30% 15.65
14.25
14.82 2,250,000
0
333.45 5,256,000 1,404,000
36.45%
APOLLOTYRE 28-Jun-18 290.20 9.90 3.53% 296.25
281.90
290.55 2,232,000
1,116
6,485.08 1,005,000 309,000
44.40%
HEXAWARE 31-May-18 433.00 -11.60 -2.61% 444.75
430.50
435.81 2,203,500
1,102
9,603.07 5,409,000 -466,500
-7.94%
NIITTECH 31-May-18 1,079.00 -44.55 -3.97% 1,126.50
1,077.25
1,090.35 2,197,500
2,198
23,960.44 1,746,000 -193,500
-9.98%
HCLTECH 28-Jun-18 898.25 -23.20 -2.52% 918.05
897.45
906.06 2,196,600
8,786
19,902.51 2,721,600 1,925,700
241.95%
M&M 28-Jun-18 856.20 -6.80 -0.79% 869.95
853.05
858.60 2,163,000
8,652
18,571.52 4,459,000 1,757,000
65.03%
VOLTAS 31-May-18 548.90 9.45 1.75% 553.80
542.00
548.23 2,126,000
2,126
11,655.37 3,571,000 -236,000
-6.20%
HINDZINC 31-May-18 291.00 -0.30 -0.10% 292.30
287.70
290.23 2,115,200
1,058
6,138.94 15,520,000 70,400
0.46%
UJJIVAN 31-May-18 393.20 5.45 1.41% 395.00
389.25
392.34 2,081,600
0
8,166.95 6,096,000 0
0.00%
SREINFRA 28-Jun-18 77.90 3.05 4.07% 78.25
75.00
76.39 2,075,000
0
1,585.09 2,475,000 1,170,000
89.66%
ADANIENT 28-Jun-18 130.00 5.30 4.25% 131.00
125.00
127.97 2,072,000
4,144
2,651.54 1,496,000 212,000
16.51%
UPL 31-May-18 711.30 12.50 1.79% 714.40
703.85
710.40 2,060,400
2,060
14,637.08 11,550,000 -472,800
-3.93%
POWERGRID 28-Jun-18 208.15 -4.50 -2.12% 212.90
208.00
211.63 2,060,000
1,030
4,359.58 2,292,000 916,000
66.57%
ALBK 28-Jun-18 42.65 1.65 4.02% 42.85
41.00
41.91 2,050,000
1,025
859.16 4,590,000 820,000
21.75%
JUBLFOOD 31-May-18 2,728.75 59.85 2.24% 2,737.25
2,650.05
2,712.94 2,022,750
8,091
54,875.99 2,480,250 112,500
4.75%
KPIT 28-Jun-18 272.00 -1.15 -0.42% 275.15
267.60
271.59 1,998,000
0
5,426.37 2,367,000 337,500
16.63%
IRB 28-Jun-18 242.15 4.45 1.87% 244.00
235.55
241.60 1,950,000
1,950
4,711.20 4,120,000 1,462,500
55.03%
BHARATFIN 31-May-18 1,155.20 -3.85 -0.33% 1,166.35
1,149.35
1,154.48 1,930,000
1,930
22,281.46 5,273,500 -159,500
-2.94%
MCX 31-May-18 832.95 12.40 1.51% 842.65
807.40
821.76 1,924,500
0
15,814.77 3,436,500 -24,500
-0.71%
VGUARD 31-May-18 231.10 4.50 1.99% 232.60
227.05
230.42 1,881,000
0
4,334.20 2,655,000 -90,000
-3.28%
CAPF 31-May-18 571.25 14.00 2.51% 577.30
559.35
570.27 1,860,800
0
10,611.58 7,184,000 -657,600
-8.39%
INDIGO 31-May-18 1,247.75 31.40 2.58% 1,253.50
1,231.00
1,246.10 1,849,800
0
23,050.36 3,571,200 -145,800
-3.92%
BIOCON 28-Jun-18 668.20 6.05 0.91% 671.85
658.00
666.37 1,839,600
3,679
12,258.54 2,601,000 824,400
46.40%
NIFTY 28-Jun-18 10,694.10 77.90 0.73% 10,702.60
10,646.05
10,682.42 1,826,700
0
195,135.77 3,425,625 864,525
33.76%
GRASIM 31-May-18 1,057.45 25.45 2.47% 1,064.30
1,027.00
1,050.16 1,811,250
2,415
19,021.02 5,962,500 198,750
3.45%
RAYMOND 31-May-18 1,053.30 21.25 2.06% 1,064.70
1,020.40
1,046.55 1,800,800
0
18,846.27 4,785,600 -104,800
-2.14%
GSFC 28-Jun-18 118.80 3.75 3.26% 118.90
116.45
118.09 1,764,000
0
2,083.11 2,889,000 945,000
48.61%
PCJEWELLER 28-Jun-18 180.15 -13.85 -7.14% 199.60
174.45
180.81 1,725,000
575
3,118.97 1,752,000 577,500
49.17%
CHENNPETRO 31-May-18 290.65 8.55 3.03% 300.25
287.50
292.34 1,671,000
0
4,885.00 3,331,500 -180,000
-5.13%
NTPC 28-Jun-18 167.55 1.35 0.81% 168.25
166.30
167.21 1,668,000
834
2,789.06 2,436,000 748,000
44.31%
MUTHOOTFIN 31-May-18 402.70 2.30 0.57% 406.25
398.45
403.43 1,653,000
0
6,668.70 2,355,000 343,500
17.08%
COALINDIA 28-Jun-18 287.75 11.35 4.11% 288.35
277.60
283.56 1,634,600
1,635
4,635.07 2,186,800 710,600
48.14%
CENTURYTEX 31-May-18 961.95 9.45 0.99% 971.00
954.00
964.60 1,633,500
3,267
15,756.74 5,529,150 -585,200
-9.57%
DRREDDY 31-May-18 1,997.10 22.70 1.15% 2,017.90
1,958.20
1,996.31 1,602,500
12,820
31,990.87 4,873,000 324,750
7.14%
CEATLTD 31-May-18 1,418.20 58.85 4.33% 1,424.30
1,366.20
1,403.64 1,598,800
0
22,441.40 1,612,450 -156,800
-8.86%
RCOM 28-Jun-18 15.50 1.00 6.90% 16.00
14.50
15.31 1,596,000
798
244.35 11,424,000 784,000
7.37%
TITAN 28-Jun-18 926.85 -4.85 -0.52% 937.75
924.30
927.43 1,587,750
1,588
14,725.27 4,628,250 1,404,750
43.58%
ENGINERSIN 28-Jun-18 141.00 1.20 0.86% 142.90
138.15
140.77 1,550,500
0
2,182.64 2,968,000 602,000
25.44%
BANKNIFTY 31-May-18 26,528.75 286.40 1.09% 26,550.00
26,239.95
26,444.05 1,540,840
0
407,460.50 2,895,280 69,040
2.44%
CESC 31-May-18 1,035.40 -7.65 -0.73% 1,049.25
1,033.00
1,041.60 1,537,250
3,075
16,012.00 5,521,450 59,950
1.10%
PETRONET 28-Jun-18 214.10 2.20 1.04% 215.65
212.15
213.72 1,524,000
508
3,257.09 2,499,000 1,050,000
72.46%
DABUR 28-Jun-18 379.50 -1.50 -0.39% 383.75
379.00
380.88 1,512,500
1,513
5,760.81 1,717,500 1,117,500
186.25%
TATAELXSI 31-May-18 1,213.85 -18.00 -1.46% 1,238.80
1,208.10
1,215.95 1,491,200
1,864
18,132.25 2,029,600 62,400
3.17%
DIVISLAB 31-May-18 1,105.95 -43.65 -3.80% 1,179.95
1,102.60
1,125.37 1,484,800
5,939
16,709.49 2,676,000 68,800
2.64%
CGPOWER 28-Jun-18 77.00 2.30 3.08% 77.25
75.25
76.56 1,464,000
1,464
1,120.84 2,664,000 912,000
52.05%
LICHSGFIN 28-Jun-18 502.55 16.55 3.41% 504.45
487.25
500.37 1,453,100
1,453
7,270.88 3,164,700 915,200
40.68%
INDUSINDBK 31-May-18 1,911.80 0.40 0.02% 1,919.60
1,896.25
1,906.91 1,450,800
2,902
27,665.45 6,091,800 -541,800
-8.17%
ICICIPRULI 31-May-18 424.50 3.15 0.75% 426.00
418.60
422.45 1,427,400
0
6,030.05 4,716,400 126,100
2.75%
IGL 28-Jun-18 263.45 4.35 1.68% 265.00
259.50
262.66 1,419,000
516
3,727.15 1,966,250 613,250
45.33%
BALKRISIND 31-May-18 1,160.00 66.85 6.12% 1,174.15
1,098.55
1,147.56 1,408,000
0
16,157.64 1,028,000 -9,600
-0.93%
TCS 28-Jun-18 3,496.00 -67.65 -1.90% 3,599.65
3,484.00
3,513.06 1,408,000
11,264
49,463.88 1,852,250 830,750
81.33%
STAR 31-May-18 423.50 5.75 1.38% 431.40
416.75
423.60 1,401,000
0
5,934.64 2,394,000 -25,800
-1.07%
BHARATFIN 28-Jun-18 1,161.00 -3.10 -0.27% 1,171.75
1,155.20
1,159.45 1,397,000
1,397
16,197.52 1,947,500 1,281,000
192.20%
MARICO 31-May-18 321.10 2.25 0.71% 323.70
319.70
321.18 1,391,000
535
4,467.61 5,553,600 247,000
4.65%
WOCKPHARMA 31-May-18 701.65 18.05 2.64% 709.00
687.20
699.68 1,372,500
0
9,603.11 2,851,200 -48,600
-1.68%
MOTHERSUMI 28-Jun-18 318.45 4.20 1.34% 320.00
313.00
318.43 1,364,800
364
4,345.93 1,761,600 515,200
41.34%
SRTRANSFIN 31-May-18 1,539.85 37.60 2.50% 1,557.85
1,499.10
1,536.01 1,359,600
5,438
20,883.59 3,211,800 -490,800
-13.26%
LUPIN 28-Jun-18 784.50 34.25 4.57% 785.50
754.00
774.70 1,351,800
5,407
10,472.39 1,978,200 636,600
47.45%
OIL 31-May-18 221.70 3.65 1.67% 224.30
219.05
222.44 1,346,004
0
2,994.05 3,021,711 91,773
3.13%
ADANIPORTS 28-Jun-18 380.25 -2.00 -0.52% 385.30
379.20
380.84 1,330,000
1,330
5,065.17 1,360,000 610,000
81.33%
RELCAPITAL 28-Jun-18 414.75 16.55 4.16% 416.65
395.00
408.58 1,325,250
2,651
5,414.71 1,931,250 567,000
41.56%
KOTAKBANK 28-Jun-18 1,307.70 7.75 0.60% 1,312.55
1,300.40
1,306.36 1,322,400
5,290
17,275.30 3,167,200 940,000
42.21%
GLENMARK 31-May-18 541.00 4.65 0.87% 543.00
533.85
539.30 1,320,300
2,641
7,120.38 5,384,700 -15,300
-0.28%
EXIDEIND 28-Jun-18 261.75 2.30 0.89% 263.00
257.40
259.94 1,312,000
656
3,410.41 1,664,000 508,000
43.94%
HDFCBANK 28-Jun-18 2,027.15 26.75 1.34% 2,029.50
2,005.70
2,021.92 1,299,500
5,198
26,274.85 3,945,000 800,500
25.46%
JISLJALEQS 28-Jun-18 107.05 2.60 2.49% 108.30
105.20
106.05 1,296,000
324
1,374.41 8,307,000 585,000
7.58%
RELINFRA 28-Jun-18 434.60 14.25 3.39% 436.90
417.50
428.65 1,258,400
2,517
5,394.13 1,940,900 286,000
17.28%
BATAINDIA 31-May-18 771.75 5.95 0.78% 776.60
765.40
771.95 1,251,800
2,504
9,663.27 2,494,800 -8,800
-0.35%
ASIANPAINT 31-May-18 1,319.25 25.00 1.93% 1,319.80
1,293.35
1,310.20 1,225,200
2,450
16,052.57 5,296,800 -180,000
-3.29%
TATACHEM 31-May-18 736.90 2.15 0.29% 746.75
728.30
739.18 1,216,500
1,217
8,992.12 4,388,250 -126,750
-2.81%
TORNTPOWER 31-May-18 236.90 6.10 2.64% 236.90
231.00
234.01 1,200,000
0
2,808.12 3,528,000 -465,000
-11.65%
BHARATFORG 28-Jun-18 660.15 -9.45 -1.41% 673.80
655.50
661.42 1,155,600
963
7,643.37 2,355,600 688,800
41.32%
UBL 31-May-18 1,162.40 -25.45 -2.14% 1,209.00
1,156.10
1,172.28 1,125,600
4,502
13,195.18 1,345,400 -52,500
-3.76%
SRF 31-May-18 1,934.80 61.90 3.31% 1,953.95
1,874.95
1,922.89 1,116,500
0
21,469.07 596,000 -17,500
-2.85%
CANFINHOME 28-Jun-18 386.75 23.45 6.45% 389.45
366.00
380.41 1,115,000
0
4,241.57 1,282,500 362,500
39.40%
BERGEPAINT 31-May-18 296.25 -0.95 -0.32% 299.70
294.85
297.11 1,106,600
0
3,287.82 2,105,400 -79,200
-3.63%
RBLBANK 31-May-18 520.55 3.85 0.75% 527.20
514.75
521.61 1,101,000
0
5,742.93 3,514,000 -178,000
-4.82%
INFRATEL 31-May-18 313.75 -2.00 -0.63% 318.70
313.00
315.29 1,091,400
0
3,441.08 6,347,800 -149,600
-2.30%
LT 28-Jun-18 1,380.00 29.90 2.21% 1,381.80
1,353.00
1,372.37 1,061,250
4,245
14,564.28 1,141,500 435,000
61.57%
MGL 31-May-18 834.50 41.45 5.23% 841.30
796.25
820.41 1,060,200
0
8,697.99 2,437,800 -76,200
-3.03%
TATACOMM 31-May-18 641.05 7.10 1.12% 642.75
633.20
640.71 1,052,800
1,053
6,745.39 5,715,200 -130,400
-2.23%
CAPF 28-Jun-18 572.50 14.10 2.53% 578.80
562.00
571.42 1,038,400
0
5,933.63 1,832,800 568,000
44.91%
UPL 28-Jun-18 712.40 13.10 1.87% 715.05
703.80
712.05 1,030,800
1,031
7,339.81 1,820,400 564,000
44.89%
CESC 28-Jun-18 1,040.00 -7.85 -0.75% 1,053.15
1,039.50
1,047.05 1,021,900
2,044
10,699.80 1,945,900 919,600
89.60%
M&MFIN 28-Jun-18 502.40 25.00 5.24% 505.75
481.90
498.77 996,250
996
4,969.00 956,250 512,500
115.49%
ARVIND 28-Jun-18 396.60 1.95 0.49% 400.60
393.30
397.06 984,000
984
3,907.07 1,410,000 398,000
39.33%
ACC 31-May-18 1,331.10 5.80 0.44% 1,336.00
1,320.55
1,329.65 969,200
3,877
12,886.97 3,012,000 115,600
3.99%
INDUSINDBK 28-Jun-18 1,894.70 -0.55 -0.03% 1,903.00
1,877.95
1,889.40 948,600
1,897
17,922.85 2,340,600 455,700
24.18%
MCDOWELL-N 31-May-18 3,287.75 29.70 0.91% 3,310.00
3,253.00
3,283.82 934,250
7,474
30,679.09 2,533,500 74,250
3.02%
MRPL 28-Jun-18 100.10 2.60 2.67% 102.55
99.10
99.88 927,000
0
925.89 976,500 364,500
59.56%
DRREDDY 28-Jun-18 2,010.20 27.80 1.40% 2,026.20
1,970.00
2,006.91 921,500
7,372
18,493.68 1,429,500 675,500
89.59%
MFSL 31-May-18 465.90 -9.90 -2.08% 487.15
460.60
470.94 918,000
0
4,323.23 2,756,000 -401,000
-12.70%
GRASIM 28-Jun-18 1,061.10 24.45 2.36% 1,069.00
1,033.45
1,059.68 916,500
1,222
9,711.97 1,116,000 668,250
149.25%
GODREJIND 31-May-18 574.85 7.65 1.35% 584.60
567.85
577.62 907,500
908
5,241.90 2,412,000 -46,500
-1.89%
BAJFINANCE 28-Jun-18 2,115.35 -15.80 -0.74% 2,151.00
2,101.50
2,125.29 889,000
711
18,893.83 1,167,000 679,000
139.14%
ICICIPRULI 28-Jun-18 423.45 3.50 0.83% 424.65
417.45
421.16 887,900
0
3,739.48 1,375,400 656,500
91.32%
HINDUNILVR 31-May-18 1,583.30 4.40 0.28% 1,588.85
1,578.10
1,583.57 872,400
1,745
13,815.06 8,905,800 -201,600
-2.21%
KSCL 31-May-18 516.00 3.45 0.67% 519.00
511.25
516.60 868,500
0
4,486.67 2,047,500 -144,000
-6.57%
CIPLA 28-Jun-18 548.05 8.05 1.49% 550.00
540.55
546.28 865,000
1,730
4,725.32 897,000 401,000
80.85%
GAIL 28-Jun-18 335.95 14.30 4.45% 336.40
326.00
331.50 858,774
429
2,846.84 925,449 72,009
8.44%
AMBUJACEM 28-Jun-18 214.50 1.65 0.78% 215.40
212.85
214.33 850,000
850
1,821.81 1,692,500 410,000
31.97%
ZEEL 28-Jun-18 571.50 6.80 1.20% 571.75
558.00
563.78 848,900
849
4,785.93 843,700 556,400
193.67%
KAJARIACER 31-May-18 560.85 11.05 2.01% 568.15
552.00
561.71 844,800
0
4,745.33 1,502,400 -104,000
-6.47%
HINDZINC 28-Jun-18 292.20 -0.75 -0.26% 293.00
289.40
291.81 832,000
416
2,427.86 1,657,600 438,400
35.96%
INDIANB 28-Jun-18 326.95 13.60 4.34% 329.30
314.00
323.44 826,000
0
2,671.61 770,000 304,000
65.24%
JUBLFOOD 28-Jun-18 2,743.90 62.00 2.31% 2,749.75
2,665.00
2,732.09 819,000
3,276
22,375.82 827,000 503,250
155.44%
JUSTDIAL 28-Jun-18 587.40 86.50 17.27% 608.30
493.05
562.84 795,200
6,362
4,475.70 574,000 16,800
3.02%
CENTURYTEX 28-Jun-18 966.20 9.00 0.94% 975.30
959.25
969.85 789,800
1,580
7,659.88 1,827,100 530,200
40.88%
MARICO 28-Jun-18 322.30 2.40 0.75% 324.90
320.90
322.75 764,400
294
2,467.10 1,027,000 613,600
148.43%
DCBBANK 28-Jun-18 186.40 1.10 0.59% 189.35
186.30
187.81 751,500
0
1,411.39 1,192,500 369,000
44.81%
RAYMOND 28-Jun-18 1,060.00 23.30 2.25% 1,069.00
1,026.00
1,051.06 731,200
0
7,685.35 870,400 517,600
146.71%
PEL 31-May-18 2,480.60 62.85 2.60% 2,502.00
2,436.75
2,469.38 731,142
0
18,054.67 2,233,290 118,686
5.61%
GLENMARK 28-Jun-18 543.00 5.45 1.01% 544.50
536.15
541.00 708,300
1,417
3,831.90 1,152,900 455,400
65.29%
MARUTI 31-May-18 8,747.00 176.70 2.06% 8,748.75
8,582.95
8,684.78 694,125
5,553
60,283.23 2,478,975 -70,425
-2.76%
TVSMOTOR 28-Jun-18 585.70 19.60 3.46% 587.50
566.00
578.18 693,000
693
4,006.79 862,000 234,000
37.26%
ADANIPOWER 26-Jul-18 20.15 -0.15 -0.74% 20.50
20.15
20.18 660,000
83
133.19 1,340,000 340,000
34.00%
TATACOMM 28-Jun-18 643.05 6.70 1.05% 645.60
636.10
644.06 656,000
656
4,225.03 748,000 600,800
408.15%
HAVELLS 28-Jun-18 557.45 10.75 1.97% 563.75
548.75
558.98 655,000
524
3,661.32 793,000 323,000
68.72%
GODREJCP 31-May-18 1,118.90 -4.15 -0.37% 1,133.45
1,117.25
1,123.67 643,200
0
7,227.45 2,184,000 -81,600
-3.60%
MCX 28-Jun-18 837.00 13.10 1.59% 845.75
811.85
822.72 638,000
0
5,248.95 727,000 388,500
114.77%
ESCORTS 28-Jun-18 928.25 4.20 0.45% 940.50
928.00
932.70 631,400
0
5,889.07 1,117,600 135,300
13.77%
UJJIVAN 28-Jun-18 395.50 5.90 1.51% 396.00
391.00
394.43 624,000
0
2,461.24 828,800 320,000
62.89%
RBLBANK 28-Jun-18 522.80 5.30 1.02% 529.00
515.90
524.15 611,000
0
3,202.56 659,000 204,000
44.84%
PIDILITIND 28-Jun-18 1,144.00 8.90 0.78% 1,149.00
1,115.00
1,135.23 599,000
0
6,800.03 544,000 218,000
66.87%
AJANTPHARM 31-May-18 1,022.50 22.45 2.24% 1,028.25
1,005.00
1,019.74 585,500
0
5,970.58 1,057,500 -41,000
-3.73%
SUZLON 26-Jul-18 9.70 0.45 4.86% 9.85
9.35
9.75 585,000
45
57.04 5,625,000 315,000
5.93%
MINDTREE 28-Jun-18 1,018.00 -9.15 -0.89% 1,035.40
1,014.15
1,019.84 584,400
731
5,959.94 568,800 223,200
64.58%
REPCOHOME 31-May-18 608.80 35.60 6.21% 612.75
576.80
598.35 569,700
0
3,408.80 594,000 -900
-0.15%
HEXAWARE 28-Jun-18 425.45 -10.40 -2.39% 433.15
423.20
427.37 568,500
284
2,429.60 757,500 181,500
31.51%
CHOLAFIN 31-May-18 1,553.00 40.65 2.69% 1,576.90
1,519.85
1,552.85 565,500
0
8,781.37 1,187,500 -48,500
-3.92%
VOLTAS 28-Jun-18 551.25 9.75 1.80% 556.00
544.00
550.59 543,000
543
2,989.70 746,000 174,000
30.42%
COLPAL 31-May-18 1,243.35 -1.55 -0.12% 1,267.00
1,238.50
1,245.47 532,000
2,128
6,625.90 2,265,900 -124,600
-5.21%
MCDOWELL-N 28-Jun-18 3,304.65 30.45 0.93% 3,324.70
3,270.85
3,297.98 509,750
4,078
16,811.45 805,000 433,250
116.54%
APOLLOHOSP 31-May-18 981.80 -15.00 -1.50% 1,002.25
971.55
982.32 498,000
1,992
4,891.95 986,000 56,500
6.08%
BAJAJ-AUTO 31-May-18 2,810.50 48.00 1.74% 2,813.10
2,760.55
2,791.44 496,000
3,968
13,845.54 1,954,750 24,000
1.24%
HEROMOTOCO 31-May-18 3,592.90 38.30 1.08% 3,602.00
3,546.60
3,577.73 477,400
3,819
17,080.08 1,495,000 84,200
5.97%
DIVISLAB 28-Jun-18 1,113.10 -41.55 -3.60% 1,161.40
1,109.00
1,126.87 469,600
1,878
5,291.78 477,600 96,000
25.16%
SOUTHBANK 26-Jul-18 25.00 0.65 2.67% 25.15
24.70
24.82 463,974
0
115.16 3,778,074 331,410
9.62%
TATACHEM 28-Jun-18 740.50 2.05 0.28% 750.00
732.00
741.93 462,750
463
3,433.28 687,000 310,500
82.47%
WOCKPHARMA 28-Jun-18 705.20 18.50 2.69% 712.00
692.15
703.21 458,100
0
3,221.41 963,000 273,600
39.69%
JETAIRWAYS 28-Jun-18 430.70 21.30 5.20% 436.00
418.20
429.34 452,400
0
1,942.33 948,000 177,600
23.05%
CONCOR 31-May-18 1,377.50 -3.05 -0.22% 1,389.30
1,366.20
1,374.31 444,375
711
6,107.09 2,093,125 76,875
3.81%
PEL 28-Jun-18 2,490.00 59.40 2.44% 2,514.00
2,450.00
2,479.28 442,732
0
10,976.57 448,772 325,556
264.22%
MGL 28-Jun-18 838.20 40.80 5.12% 845.00
801.05
826.22 440,400
0
3,638.67 445,200 240,600
117.60%
AMARAJABAT 31-May-18 792.15 5.45 0.69% 799.85
783.35
793.80 431,900
0
3,428.42 1,515,500 -133,000
-8.07%
BALKRISIND 28-Jun-18 1,165.75 67.85 6.18% 1,178.00
1,109.30
1,153.64 419,200
0
4,836.06 369,600 136,000
58.22%
SRTRANSFIN 28-Jun-18 1,549.90 41.45 2.75% 1,563.80
1,508.50
1,548.75 418,200
1,673
6,476.87 784,800 276,600
54.43%
INFRATEL 28-Jun-18 311.20 -2.80 -0.89% 315.35
311.20
313.24 413,100
0
1,293.99 843,200 78,200
10.22%
FEDERALBNK 26-Jul-18 87.10 2.40 2.83% 87.15
84.95
86.24 407,000
204
351.00 1,254,000 181,500
16.92%
OIL 28-Jun-18 221.90 4.05 1.86% 223.90
220.00
222.11 387,486
0
860.65 662,805 108,768
19.63%
IDFCBANK 26-Jul-18 42.10 0.95 2.31% 42.55
41.20
41.78 385,000
0
160.85 3,564,000 209,000
6.23%
MUTHOOTFIN 28-Jun-18 403.10 0.55 0.14% 408.45
401.00
405.27 381,000
0
1,544.08 415,500 220,500
113.08%
NIITTECH 28-Jun-18 1,082.55 -39.90 -3.55% 1,122.60
1,079.80
1,088.67 372,000
372
4,049.85 252,750 57,750
29.62%
IDFC 26-Jul-18 52.65 1.25 2.43% 52.65
51.65
52.27 356,400
178
186.29 1,082,400 118,800
12.33%
GODREJCP 28-Jun-18 1,123.45 -4.40 -0.39% 1,137.55
1,122.25
1,127.99 349,600
0
3,943.45 442,400 267,200
152.51%
ACC 28-Jun-18 1,338.00 6.50 0.49% 1,342.00
1,327.35
1,336.17 337,200
1,349
4,505.57 804,000 207,600
34.81%
TATAELXSI 28-Jun-18 1,220.00 -16.75 -1.35% 1,241.35
1,213.95
1,221.60 323,200
404
3,948.21 337,600 164,000
94.47%
BANKNIFTY 28-Jun-18 26,570.85 285.20 1.09% 26,595.65
26,325.30
26,493.26 319,160
0
84,555.89 478,640 89,720
23.07%
GODREJIND 28-Jun-18 576.85 6.90 1.21% 587.40
571.65
579.87 318,000
318
1,843.99 351,000 187,500
114.68%
HINDUNILVR 28-Jun-18 1,577.75 3.30 0.21% 1,581.40
1,572.75
1,578.34 316,200
632
4,990.71 698,400 188,400
36.94%
TORNTPOWER 28-Jun-18 235.95 5.95 2.59% 235.95
231.15
233.68 312,000
0
729.08 546,000 123,000
29.08%
BEML 31-May-18 946.70 -9.05 -0.95% 972.40
944.70
957.66 308,400
0
2,953.42 1,853,100 -119,400
-6.05%
BERGEPAINT 28-Jun-18 294.95 0.95 0.32% 297.40
291.85
294.09 308,000
0
905.80 506,000 72,600
16.75%
VGUARD 28-Jun-18 231.20 4.85 2.14% 231.75
227.80
230.22 303,000
0
697.57 459,000 48,000
11.68%
ULTRACEMCO 31-May-18 3,738.50 42.70 1.16% 3,742.50
3,693.55
3,730.12 298,800
2,390
11,145.60 1,933,600 2,000
0.10%
RAMCOCEM 31-May-18 790.20 2.20 0.28% 795.00
776.10
785.93 292,800
0
2,301.20 1,092,000 -43,200
-3.81%
KSCL 28-Jun-18 519.40 6.15 1.20% 521.10
513.25
518.88 288,000
0
1,494.37 525,000 145,500
38.34%
UBL 28-Jun-18 1,168.00 -24.95 -2.09% 1,210.00
1,161.40
1,172.40 287,700
1,151
3,372.99 300,300 163,100
118.88%
PNB 26-Jul-18 88.90 5.05 6.02% 89.70
85.20
87.54 286,000
1,144
250.36 649,000 22,000
3.51%
CEATLTD 28-Jun-18 1,420.20 57.75 4.24% 1,429.20
1,377.45
1,411.51 285,250
0
4,026.33 304,150 69,650
29.70%
ASIANPAINT 28-Jun-18 1,319.15 24.70 1.91% 1,320.10
1,293.25
1,311.63 277,800
556
3,643.71 631,200 125,400
24.79%
CUMMINSIND 31-May-18 710.65 5.60 0.79% 719.25
704.80
711.92 274,800
0
1,956.36 742,800 -85,800
-10.35%
SIEMENS 31-May-18 1,063.05 13.40 1.28% 1,071.85
1,041.10
1,059.19 272,500
1,090
2,886.29 1,285,000 -22,500
-1.72%
GMRINFRA 26-Jul-18 18.85 0.80 4.43% 18.85
18.30
18.39 270,000
27
49.65 1,080,000 -45,000
-4.00%
APOLLOHOSP 28-Jun-18 986.00 -15.10 -1.51% 1,000.50
975.55
986.46 260,500
1,042
2,569.73 312,500 133,000
74.09%
STAR 28-Jun-18 425.40 6.50 1.55% 432.30
418.40
424.18 259,800
0
1,102.02 691,200 75,000
12.17%
YESBANK 26-Jul-18 346.00 6.10 1.79% 346.00
341.70
342.85 236,250
473
809.98 119,000 -131,250
-52.45%
INDIGO 28-Jun-18 1,244.45 37.20 3.08% 1,248.70
1,229.60
1,242.13 226,800
0
2,817.15 288,600 73,200
33.98%
CHENNPETRO 28-Jun-18 292.00 9.15 3.23% 303.05
284.25
292.36 223,500
0
653.42 255,000 118,500
86.81%
MFSL 28-Jun-18 466.00 -12.30 -2.57% 489.00
464.00
470.81 221,000
0
1,040.49 442,000 100,000
29.24%
SREINFRA 26-Jul-18 77.90 2.95 3.94% 78.00
76.70
77.95 217,000
0
169.15 105,000 -182,000
-63.41%
BAJAJFINSV 31-May-18 6,036.50 -22.35 -0.37% 6,102.00
6,020.00
6,064.18 208,000
0
12,613.49 641,125 -50,500
-7.30%
BATAINDIA 28-Jun-18 775.20 5.80 0.75% 779.40
769.10
775.18 198,000
396
1,534.86 238,700 69,300
40.91%
PVR 31-May-18 1,342.55 -5.40 -0.40% 1,366.50
1,338.35
1,351.71 192,000
0
2,595.28 964,400 -34,000
-3.41%
BRITANNIA 31-May-18 5,816.95 -15.70 -0.27% 5,878.95
5,787.90
5,836.79 190,400
0
11,113.25 759,000 -54,600
-6.71%
TATAPOWER 26-Jul-18 81.50 1.45 1.81% 81.90
81.50
81.65 189,000
47
154.32 387,000 144,000
59.26%
BAJAJ-AUTO 28-Jun-18 2,822.80 47.85 1.72% 2,825.00
2,780.00
2,806.54 187,000
1,496
5,248.23 336,250 122,750
57.49%
NMDC 26-Jul-18 120.50 3.05 2.60% 120.50
119.40
120.03 186,000
93
223.26 360,000 168,000
87.50%
MARUTI 28-Jun-18 8,784.30 173.40 2.01% 8,789.70
8,625.00
8,734.88 182,700
1,462
15,958.63 475,125 89,475
23.20%
GODFRYPHLP 31-May-18 806.15 26.40 3.39% 810.00
776.95
797.41 182,500
0
1,455.27 541,000 -28,500
-5.00%
ULTRACEMCO 28-Jun-18 3,750.65 40.90 1.10% 3,757.05
3,706.90
3,748.08 175,800
1,406
6,589.12 329,800 138,200
72.13%
TORNTPHARM 31-May-18 1,367.60 44.00 3.32% 1,372.55
1,321.80
1,351.48 174,500
0
2,358.33 401,000 -20,500
-4.86%
DALMIABHA 31-May-18 2,722.80 65.05 2.45% 2,722.80
2,656.00
2,684.30 173,400
0
4,654.58 592,800 -15,300
-2.52%
HEROMOTOCO 28-Jun-18 3,611.25 40.65 1.14% 3,618.00
3,565.00
3,594.06 170,800
1,366
6,138.65 224,800 138,200
159.58%
CONCOR 28-Jun-18 1,382.30 -4.65 -0.34% 1,384.45
1,372.35
1,379.81 168,750
270
2,328.43 186,875 143,125
327.14%
AMARAJABAT 28-Jun-18 792.75 10.35 1.32% 796.65
781.05
791.95 158,200
0
1,252.86 246,400 56,700
29.89%
KAJARIACER 28-Jun-18 562.75 10.65 1.93% 570.40
555.50
564.33 156,800
0
884.87 216,000 50,400
30.43%
COLPAL 28-Jun-18 1,244.50 0.85 0.07% 1,259.65
1,235.00
1,245.06 153,300
613
1,908.68 221,200 42,700
23.92%
CHOLAFIN 28-Jun-18 1,560.00 41.35 2.72% 1,584.25
1,530.00
1,559.37 148,000
0
2,307.87 150,000 65,500
77.51%
AJANTPHARM 28-Jun-18 1,024.40 19.95 1.99% 1,032.50
1,012.20
1,024.62 145,000
0
1,485.70 153,500 55,000
55.84%
SRF 28-Jun-18 1,940.00 63.70 3.39% 1,959.50
1,888.00
1,932.32 144,500
0
2,792.20 119,500 43,000
56.21%
TATAMOTORS 26-Jul-18 300.35 3.25 1.09% 303.00
294.50
300.04 129,000
255
387.05 607,500 82,500
15.71%
ASHOKLEY 26-Jul-18 145.25 0.10 0.07% 146.10
144.80
145.20 128,000
12
185.86 836,000 72,000
9.42%
PVR 28-Jun-18 1,349.60 -5.00 -0.37% 1,373.15
1,346.10
1,357.53 120,000
0
1,629.04 211,600 83,200
64.80%
REPCOHOME 28-Jun-18 608.05 36.55 6.40% 613.55
576.45
601.17 111,600
0
670.91 60,300 30,600
103.03%
BPCL 26-Jul-18 399.45 18.00 4.72% 404.50
395.00
400.56 102,600
86
410.97 100,800 81,000
409.09%
KTKBANK 26-Jul-18 120.60 2.95 2.51% 121.05
118.00
119.49 90,000
45
107.54 310,500 49,500
18.97%
IOC 26-Jul-18 171.80 7.30 4.44% 176.65
170.00
173.88 87,000
87
151.28 87,000 0
0.00%
SAIL 26-Jul-18 76.20 2.75 3.74% 76.20
74.00
74.85 84,000
21
62.87 504,000 -24,000
-4.55%
BEML 28-Jun-18 953.00 -7.00 -0.73% 973.10
919.25
960.28 83,700
0
803.75 221,400 42,600
23.83%
SUNPHARMA 26-Jul-18 503.85 31.75 6.73% 509.80
487.00
502.18 78,100
312
392.20 74,800 -3,300
-4.23%
BRITANNIA 28-Jun-18 5,840.00 -17.05 -0.29% 5,929.20
5,808.60
5,868.60 75,600
0
4,436.66 138,400 52,600
61.31%
TECHM 26-Jul-18 668.00 -35.35 -5.03% 711.20
658.10
673.42 73,200
146
492.94 120,000 30,000
33.33%
CUMMINSIND 28-Jun-18 713.40 7.35 1.04% 721.05
705.90
714.84 72,000
0
514.68 90,000 19,200
27.12%
COALINDIA 26-Jul-18 288.85 14.20 5.17% 288.85
280.60
286.17 70,400
70
201.46 107,800 48,400
81.48%
BEL 26-Jul-18 125.05 6.60 5.57% 126.00
122.40
124.32 69,300
14
86.15 148,500 29,700
25.00%
GODFRYPHLP 28-Jun-18 806.80 24.00 3.07% 814.60
782.50
803.43 69,000
0
554.37 101,000 41,000
68.33%
SBIN 26-Jul-18 273.40 3.10 1.15% 274.20
270.00
272.18 69,000
55
187.80 456,000 15,000
3.40%
JPASSOCIAT 26-Jul-18 16.20 0.50 3.18% 16.45
16.20
16.32 68,000
9
11.10 510,000 34,000
7.14%
ALBK 26-Jul-18 42.35 1.50 3.67% 42.35
41.60
42.11 66,000
33
27.79 55,000 44,000
400.00%
RECLTD 26-Jul-18 121.90 7.20 6.28% 121.90
117.35
119.86 66,000
11
79.11 312,000 0
0.00%
NIFTY 26-Jul-18 10,710.05 76.75 0.72% 10,714.90
10,660.00
10,697.93 65,175
0
6,972.38 193,875 30,900
18.96%
PCJEWELLER 26-Jul-18 177.10 -13.05 -6.86% 180.70
175.10
179.15 63,000
21
112.86 199,500 13,500
7.26%
VEDL 26-Jul-18 255.20 1.10 0.43% 256.10
251.70
254.33 63,000
63
160.23 145,250 17,500
13.70%
RAMCOCEM 28-Jun-18 788.00 2.35 0.30% 793.10
774.00
783.10 62,400
0
488.65 197,600 35,200
21.67%
SIEMENS 28-Jun-18 1,069.55 15.85 1.50% 1,074.75
1,045.90
1,062.73 62,000
248
658.89 124,500 20,000
19.14%
ICICIBANK 26-Jul-18 299.75 1.10 0.37% 302.40
296.85
300.29 60,500
242
181.68 253,000 0
0.00%
NBCC 26-Jul-18 96.95 2.15 2.27% 96.95
96.40
96.67 60,000
0
58.00 96,000 24,000
33.33%
PFC 26-Jul-18 82.15 5.65 7.39% 82.40
78.00
80.24 60,000
60
48.14 204,000 30,000
17.24%
BAJAJFINSV 28-Jun-18 6,062.45 -21.35 -0.35% 6,132.15
6,050.00
6,090.93 59,250
0
3,608.88 86,500 28,875
50.11%
HINDPETRO 26-Jul-18 312.20 17.10 5.79% 314.35
306.85
310.59 50,400
101
156.54 85,050 7,875
10.20%
IFCI 26-Jul-18 18.95 -0.15 -0.79% 18.95
18.85
18.90 50,000
6
9.45 325,000 25,000
8.33%
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%
IDEA 26-Jul-18 60.45 0.35 0.58% 61.10
60.45
60.77 49,000
25
29.78 539,000 21,000
4.05%
DALMIABHA 28-Jun-18 2,733.00 64.55 2.42% 2,733.00
2,663.50
2,701.66 48,000
0
1,296.80 55,500 9,900
21.71%
HDFCBANK 26-Jul-18 2,031.00 28.00 1.40% 2,031.00
2,002.70
2,018.95 48,000
192
969.10 519,500 12,000
2.36%
NATIONALUM 26-Jul-18 73.60 0.80 1.10% 75.10
73.60
74.45 48,000
0
35.74 72,000 40,000
125.00%
NCC 26-Jul-18 118.30 -1.75 -1.46% 120.15
118.30
119.15 48,000
0
57.19 232,000 8,000
3.57%
NESTLEIND 31-May-18 9,680.00 -75.75 -0.78% 9,795.05
9,680.00
9,756.51 45,500
0
4,439.21 300,300 7,100
2.42%
ONGC 26-Jul-18 176.85 -0.35 -0.20% 179.05
175.75
177.01 41,250
11
73.02 123,750 15,000
13.79%
ANDHRABANK 26-Jul-18 38.50 2.60 7.24% 38.50
37.20
37.96 39,000
10
14.80 143,000 -26,000
-15.38%
EICHERMOT 31-May-18 30,659.50 447.75 1.48% 30,719.60
30,143.45
30,637.00 37,150
297
11,381.65 196,075 7,000
3.70%
MANAPPURAM 26-Jul-18 109.00 2.20 2.06% 109.85
108.00
108.75 36,000
0
39.15 78,000 18,000
30.00%
UNIONBANK 26-Jul-18 94.55 3.60 3.96% 94.55
90.95
92.36 36,000
36
33.25 162,000 6,000
3.85%
TATASTEEL 26-Jul-18 573.95 9.90 1.76% 575.40
564.80
570.06 35,013
70
199.60 338,459 3,183
0.95%
PTC 26-Jul-18 87.35 2.00 2.34% 87.35
85.35
86.00 32,000
8
27.52 112,000 24,000
27.27%
PAGEIND 31-May-18 24,301.00 -299.05 -1.22% 25,158.65
24,100.05
24,472.75 31,750
0
7,770.10 56,700 -8,275
-12.74%
BHEL 26-Jul-18 79.10 3.40 4.49% 79.10
77.60
78.47 30,000
4
23.54 390,000 15,000
4.00%
BANKINDIA 26-Jul-18 108.00 3.70 3.55% 108.10
106.85
107.49 30,000
30
32.25 84,000 12,000
16.67%
TORNTPHARM 28-Jun-18 1,367.05 41.30 3.12% 1,372.00
1,330.25
1,352.23 29,500
0
398.91 25,500 3,000
13.33%
RCOM 26-Jul-18 15.90 1.35 9.28% 15.90
15.90
15.90 28,000
14
4.45 840,000 0
0.00%
APOLLOTYRE 26-Jul-18 289.00 10.00 3.58% 295.30
284.55
290.28 27,000
14
78.38 24,000 12,000
100.00%
NHPC 26-Jul-18 27.25 0.10 0.37% 27.25
27.25
27.25 27,000
2
7.36 108,000 0
0.00%
RELIANCE 26-Jul-18 926.50 -0.40 -0.04% 930.50
924.70
927.33 26,000
104
241.11 251,000 21,000
9.13%
NESTLEIND 28-Jun-18 9,720.00 -82.45 -0.84% 9,838.75
9,720.00
9,807.09 24,000
0
2,353.70 36,500 19,700
117.26%
JINDALSTEL 26-Jul-18 243.55 6.30 2.66% 244.80
239.80
242.43 22,500
23
54.55 110,250 -2,250
-2.00%
IGL 26-Jul-18 265.75 1.10 0.42% 265.75
263.00
264.56 22,000
8
58.20 33,000 11,000
50.00%
HDFC 26-Jul-18 1,830.00 10.00 0.55% 1,836.00
1,828.00
1,831.64 21,500
86
393.80 92,000 10,500
12.88%
INFY 26-Jul-18 1,187.80 -18.05 -1.50% 1,203.00
1,187.80
1,193.78 20,400
163
243.53 58,200 13,200
29.33%
NIFTYIT 31-May-18 13,465.00 -265.00 -1.93% 13,845.00
13,442.00
13,527.26 20,150
0
2,725.74 34,850 -3,800
-9.83%
GRANULES 26-Jul-18 80.00 -1.40 -1.72% 82.25
80.00
81.10 20,000
0
16.22 65,000 25,000
62.50%
AUROPHARMA 26-Jul-18 612.00 26.00 4.44% 614.00
611.00
612.78 18,000
72
110.30 26,000 15,000
136.36%
CANBK 26-Jul-18 269.00 15.45 6.09% 269.00
262.00
263.73 18,000
6
47.47 32,000 12,000
60.00%
L&TFH 26-Jul-18 173.50 6.00 3.58% 174.60
172.60
173.58 18,000
5
31.24 81,000 0
0.00%
HINDALCO 26-Jul-18 244.90 -1.70 -0.69% 247.00
243.65
245.51 17,500
9
42.96 35,000 0
0.00%
OFSS 31-May-18 3,817.25 -50.45 -1.30% 3,923.05
3,775.00
3,820.94 16,950
136
647.65 148,200 3,450
2.38%
ITC 26-Jul-18 278.80 3.00 1.09% 278.95
275.70
278.12 16,800
17
46.72 225,600 0
0.00%
LUPIN 26-Jul-18 785.20 33.30 4.43% 785.20
757.00
774.30 16,100
64
124.66 77,000 -2,100
-2.65%
CADILAHC 26-Jul-18 375.00 -6.15 -1.61% 383.15
371.60
377.03 16,000
0
60.32 14,400 8,000
125.00%
JSWSTEEL 26-Jul-18 326.25 -0.70 -0.21% 327.00
326.25
326.76 15,000
5
49.01 75,000 0
0.00%
MRF 31-May-18 76,200.00 2,104.95 2.84% 76,664.25
74,490.60
75,866.95 14,835
119
11,254.86 30,420 -1,395
-4.38%
LT 26-Jul-18 1,383.75 27.75 2.05% 1,385.00
1,370.65
1,381.02 14,250
57
196.80 24,750 8,250
50.00%
BALRAMCHIN 26-Jul-18 73.50 2.65 3.74% 73.50
73.00
73.25 14,000
0
10.26 35,000 14,000
66.67%
NIFTYIT 28-Jun-18 13,427.00 -298.00 -2.17% 13,900.00
13,425.00
13,488.08 14,000
0
1,888.33 20,300 9,800
93.33%
SHREECEM 31-May-18 16,578.25 360.75 2.22% 16,689.90
16,299.95
16,522.23 13,550
0
2,238.76 64,850 -2,450
-3.64%
RELCAPITAL 26-Jul-18 416.00 16.00 4.00% 417.00
400.30
414.92 13,500
27
56.01 54,000 6,000
12.50%
BOSCHLTD 31-May-18 18,073.20 221.50 1.24% 18,180.90
17,904.25
18,065.10 13,075
0
2,362.01 143,800 -2,625
-1.79%
RPOWER 26-Jul-18 36.45 1.35 3.85% 36.45
36.45
36.45 13,000
3
4.74 520,000 0
0.00%
EICHERMOT 28-Jun-18 30,781.00 431.80 1.42% 30,850.95
30,385.45
30,803.85 12,650
101
3,896.69 21,275 10,275
93.41%
ADANIPORTS 26-Jul-18 382.00 5.50 1.46% 382.50
381.00
381.80 12,500
13
47.73 20,000 7,500
60.00%
ARVIND 26-Jul-18 399.85 3.70 0.93% 399.85
395.20
396.65 12,000
12
47.60 12,000 -6,000
-33.33%
ORIENTBANK 26-Jul-18 81.40 2.10 2.65% 81.40
81.40
81.40 12,000
12
9.77 48,000 0
0.00%
TATACHEM 26-Jul-18 729.35 10.35 1.44% 729.45
721.40
723.99 12,000
12
86.88 33,750 9,000
36.36%
VGUARD 26-Jul-18 230.00 -11.95 -4.94% 230.00
229.80
229.95 12,000
0
27.59 12,000 12,000
0.00%
RBLBANK 26-Jul-18 526.00 8.60 1.66% 526.00
517.95
523.78 9,600
0
50.28 8,400 4,800
133.33%
PAGEIND 28-Jun-18 24,450.00 -304.00 -1.23% 25,238.60
24,153.55
24,462.30 9,425
0
2,305.57 12,950 4,850
59.88%
GSFC 26-Jul-18 118.90 2.10 1.80% 118.90
118.90
118.90 9,000
0
10.70 54,000 9,000
20.00%
LICHSGFIN 26-Jul-18 506.00 17.35 3.55% 506.00
497.75
502.63 8,800
9
44.23 28,600 -1,100
-3.70%
INFRATEL 26-Jul-18 305.85 -0.15 -0.05% 307.85
305.00
306.02 8,500
0
26.01 66,300 5,100
8.33%
BIOCON 26-Jul-18 669.00 7.90 1.19% 669.00
667.35
668.60 8,100
16
54.16 44,100 1,800
4.26%
INDUSINDBK 26-Jul-18 1,882.00 0.20 0.01% 1,882.00
1,866.95
1,878.19 8,100
16
152.13 19,200 5,700
42.22%
INFIBEAM 26-Jul-18 165.00 0.20 0.12% 165.00
165.00
165.00 8,000
0
13.20 36,000 16,000
80.00%
POWERGRID 26-Jul-18 209.20 -4.40 -2.06% 213.00
209.20
211.10 8,000
4
16.89 24,000 4,000
20.00%
PEL 26-Jul-18 2,478.00 -93.85 -3.65% 2,495.80
2,420.40
2,486.46 7,852
0
195.24 6,644 6,342
2,100.00%
ENGINERSIN 26-Jul-18 140.40 5.40 4.00% 140.40
139.95
140.17 7,000
0
9.81 7,000 3,500
100.00%
IBULHSGFIN 26-Jul-18 1,218.65 42.35 3.60% 1,225.10
1,192.00
1,218.27 6,500
0
79.19 6,500 -500
-7.14%
BANKNIFTY 26-Jul-18 26,580.00 265.40 1.01% 26,600.00
26,361.00
26,511.75 6,320
0
1,675.54 15,960 3,000
23.15%
MCX 26-Jul-18 840.00 14.15 1.71% 840.00
821.70
832.19 6,300
0
52.43 11,200 0
0.00%
TCS 26-Jul-18 3,519.00 -71.30 -1.99% 3,545.25
3,496.80
3,519.67 6,250
50
219.98 7,750 -750
-8.82%
TITAN 26-Jul-18 930.25 -3.25 -0.35% 930.25
928.95
929.15 6,000
6
55.75 16,500 750
4.76%
CAPF 26-Jul-18 576.10 26.00 4.73% 579.00
576.00
577.72 5,600
0
32.35 6,400 4,000
166.67%
BOSCHLTD 28-Jun-18 18,077.80 188.25 1.05% 18,215.05
17,975.50
18,115.49 5,300
0
960.12 10,400 2,800
36.84%
OFSS 28-Jun-18 3,829.10 -47.70 -1.23% 3,855.00
3,808.25
3,835.06 5,250
42
201.34 6,450 3,750
138.89%
DLF 26-Jul-18 208.00 9.00 4.52% 208.00
206.50
207.25 5,000
3
10.36 35,000 0
0.00%
KAJARIACER 26-Jul-18 571.35 18.85 3.41% 572.00
571.35
571.60 5,000
0
28.58 5,000 4,000
400.00%
MRF 28-Jun-18 76,555.00 2,116.55 2.84% 76,950.00
74,962.15
76,416.31 4,950
40
3,782.61 5,760 3,960
220.00%
TATAGLOBAL 26-Jul-18 258.50 2.00 0.78% 258.65
258.50
258.57 4,500
2
11.64 67,500 0
0.00%
ADANIENT 26-Jul-18 127.00 2.30 1.84% 127.00
127.00
127.00 4,000
8
5.08 24,000 -4,000
-14.29%
BANKBARODA 26-Jul-18 145.50 11.40 8.50% 145.50
145.50
145.50 4,000
16
5.82 24,000 0
0.00%
DRREDDY 26-Jul-18 2,002.00 27.25 1.38% 2,010.10
1,998.00
2,002.46 4,000
32
80.10 29,000 1,000
3.57%
NTPC 26-Jul-18 169.95 -5.05 -2.89% 169.95
169.95
169.95 4,000
2
6.80 4,000 4,000
0.00%
VOLTAS 26-Jul-18 555.00 13.00 2.40% 555.00
547.60
552.15 4,000
4
22.09 12,000 1,000
9.09%
SHREECEM 28-Jun-18 16,675.60 394.25 2.42% 16,700.85
16,380.00
16,610.07 3,700
0
614.57 6,000 1,100
22.45%
AXISBANK 26-Jul-18 548.90 6.90 1.27% 549.30
548.90
549.10 3,600
3
19.77 63,600 -1,200
-1.85%
HAVELLS 26-Jul-18 560.80 16.80 3.09% 560.80
557.35
558.90 3,000
2
16.77 3,000 -1,000
-25.00%
PIDILITIND 26-Jul-18 1,145.00 12.00 1.06% 1,145.00
1,125.00
1,131.66 3,000
0
33.95 4,000 4,000
0.00%
TATAMTRDVR 26-Jul-18 171.50 -2.55 -1.47% 171.50
171.50
171.50 2,800
3
4.80 58,800 8,400
16.67%
ICICIPRULI 26-Jul-18 424.00 11.00 2.66% 424.00
420.00
422.00 2,600
0
10.97 31,200 0
0.00%
DIVISLAB 26-Jul-18 1,129.25 0.75 0.07% 1,129.25
1,114.20
1,119.21 2,400
10
26.86 1,600 -1,600
-50.00%
JUBLFOOD 26-Jul-18 2,740.00 42.10 1.56% 2,761.90
2,695.00
2,740.09 2,250
9
61.65 7,750 1,000
14.81%
HEROMOTOCO 26-Jul-18 3,583.50 20.25 0.57% 3,583.50
3,557.60
3,580.59 2,200
18
78.77 9,600 1,600
20.00%
HCLTECH 26-Jul-18 902.00 -22.40 -2.42% 914.00
902.00
906.00 2,100
8
19.03 9,800 2,100
27.27%
CIPLA 26-Jul-18 547.00 8.75 1.63% 547.00
546.00
546.50 2,000
4
10.93 15,000 2,000
15.38%
INDIANB 26-Jul-18 328.50 26.10 8.63% 328.50
328.50
328.50 2,000
0
6.57 8,000 0
0.00%
M&M 26-Jul-18 859.85 -3.85 -0.45% 862.00
859.85
860.92 2,000
8
17.22 32,000 3,000
10.34%
SUNTV 26-Jul-18 958.85 2.70 0.28% 968.40
958.85
963.62 2,000
2
19.27 5,000 3,000
150.00%
MARUTI 26-Jul-18 8,790.55 124.55 1.44% 8,792.50
8,690.00
8,738.25 1,800
14
157.29 6,300 -300
-4.55%
BHARTIARTL 26-Jul-18 382.95 4.30 1.14% 382.95
382.95
382.95 1,700
3
6.51 49,300 -1,700
-3.33%
STAR 26-Jul-18 433.25 15.25 3.65% 433.25
425.00
429.12 1,600
0
6.87 7,200 800
12.50%
TATAELXSI 26-Jul-18 1,217.80 2.30 0.19% 1,217.80
1,215.90
1,216.85 1,600
2
19.47 8,000 800
11.11%
UJJIVAN 26-Jul-18 395.00 15.00 3.95% 395.00
395.00
395.00 1,600
0
6.32 11,200 -1,600
-12.50%
JUSTDIAL 26-Jul-18 580.75 82.80 16.63% 580.75
580.75
580.75 1,400
11
8.13 5,600 1,400
33.33%
BAJAJ-AUTO 26-Jul-18 2,777.50 47.50 1.74% 2,781.95
2,730.00
2,767.92 1,250
10
34.60 10,750 250
2.38%
ASIANPAINT 26-Jul-18 1,312.00 21.00 1.63% 1,312.00
1,292.35
1,302.17 1,200
2
15.63 7,200 1,200
20.00%
JETAIRWAYS 26-Jul-18 429.55 34.55 8.75% 429.55
429.55
429.55 1,200
0
5.15 3,600 0
0.00%
CENTURYTEX 26-Jul-18 967.50 10.65 1.11% 967.50
966.75
967.12 1,100
2
10.64 18,150 1,100
6.45%
GLENMARK 26-Jul-18 544.50 7.50 1.40% 544.50
544.50
544.50 1,000
2
5.45 6,000 0
0.00%
BHARATFIN 26-Jul-18 1,171.35 2.35 0.20% 1,171.35
1,169.05
1,170.20 1,000
1
11.70 8,000 1,000
14.29%
TVSMOTOR 26-Jul-18 574.95 16.95 3.04% 574.95
574.95
574.95 1,000
1
5.75 9,000 1,000
12.50%
GODREJCP 26-Jul-18 1,137.00 31.00 2.80% 1,137.00
1,137.00
1,137.00 800
0
9.10 800 800
0.00%
RAYMOND 26-Jul-18 1,030.05 -9.75 -0.94% 1,030.05
1,030.05
1,030.05 800
0
8.24 5,600 800
16.67%
SRTRANSFIN 26-Jul-18 1,524.90 18.90 1.25% 1,524.90
1,524.90
1,524.90 600
2
9.15 3,000 1,200
66.67%
CESC 26-Jul-18 1,035.80 9.85 0.96% 1,035.80
1,035.80
1,035.80 550
1
5.70 550 0
0.00%
NIFTYMID50 31-May-18 5,090.00 8.35 0.16% 5,090.00
5,090.00
5,090.00 200
0
10.18 591,800 200
0.03%


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

Now Playing

બજાર સમાચાર