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
IDEA 29-Nov-18 42.30 5.40 14.63% 43.80
36.20
40.26 108,927,000
54,464
43,854.01 129,262,000 -252,000
-0.19%
YESBANK 29-Nov-18 193.25 -13.10 -6.35% 202.40
187.75
192.95 106,694,000
213,388
205,866.07 130,667,250 10,288,250
8.55%
SBIN 29-Nov-18 292.00 5.50 1.92% 292.30
283.35
288.55 66,324,000
53,059
191,377.90 97,173,000 -1,881,000
-1.90%
PNB 29-Nov-18 73.50 2.05 2.87% 74.40
70.75
72.54 61,517,500
246,070
44,624.79 101,090,000 1,875,500
1.89%
ICICIBANK 29-Nov-18 367.45 -2.20 -0.60% 374.30
365.15
369.27 55,539,000
222,156
205,088.87 94,965,750 -4,169,000
-4.21%
BANKBARODA 29-Nov-18 115.90 2.60 2.29% 116.30
110.25
113.64 50,212,000
200,848
57,060.92 70,968,000 1,644,000
2.37%
SREINFRA 29-Nov-18 35.15 0.40 1.15% 39.50
33.45
36.99 41,440,000
0
15,328.66 13,629,000 2,450,000
21.92%
RCOM 29-Nov-18 13.60 0.05 0.37% 13.80
13.20
13.50 39,060,000
19,530
5,273.10 77,560,000 -336,000
-0.43%
SAIL 29-Nov-18 64.25 -0.65 -1.00% 65.20
63.55
64.11 35,256,000
8,814
22,602.62 72,696,000 -24,000
-0.03%
BANKINDIA 29-Nov-18 88.90 4.20 4.96% 89.65
83.60
86.68 35,130,000
35,130
30,450.68 25,920,000 1,356,000
5.52%
PFC 29-Nov-18 101.30 -6.50 -6.03% 107.95
98.00
102.89 33,984,000
33,984
34,966.14 26,556,000 -1,794,000
-6.33%
BHARTIARTL 29-Nov-18 333.30 29.25 9.62% 337.25
301.50
324.02 29,534,100
59,068
95,696.39 44,721,900 1,122,000
2.57%
RECLTD 29-Nov-18 120.50 -6.10 -4.82% 127.00
118.20
122.37 29,232,000
4,872
35,771.20 33,024,000 -594,000
-1.77%
GMRINFRA 29-Nov-18 16.10 -0.15 -0.92% 16.40
16.05
16.16 28,665,000
2,867
4,632.26 173,250,000 -2,745,000
-1.56%
AXISBANK 29-Nov-18 617.70 -8.65 -1.38% 637.00
616.00
625.34 27,322,800
21,858
170,860.40 32,272,800 -686,400
-2.08%
ASHOKLEY 29-Nov-18 105.90 -0.70 -0.66% 107.95
105.30
106.42 25,872,000
2,352
27,532.98 63,712,000 1,704,000
2.75%
ORIENTBANK 29-Nov-18 91.85 3.70 4.20% 94.40
86.45
90.66 25,308,000
25,308
22,944.23 10,392,000 678,000
6.98%
UNIONBANK 29-Nov-18 82.80 0.95 1.16% 84.90
80.25
82.52 25,074,000
25,074
20,691.06 38,430,000 534,000
1.41%
NMDC 29-Nov-18 101.40 -5.95 -5.54% 108.25
99.05
102.23 24,798,000
12,399
25,351.00 19,290,000 1,554,000
8.76%
SOUTHBANK 29-Nov-18 14.50 -0.20 -1.36% 14.75
14.30
14.51 24,391,776
0
3,539.25 122,588,559 -1,126,794
-0.91%
MOTHERSUMI 29-Nov-18 149.45 7.25 5.10% 152.90
140.10
147.98 23,330,400
6,221
34,524.33 32,448,000 -866,400
-2.60%
CANBK 29-Nov-18 266.50 9.85 3.84% 267.20
251.50
259.90 22,948,000
7,441
59,641.85 11,492,000 1,248,000
12.18%
NBCC 29-Nov-18 59.30 -0.75 -1.25% 60.15
57.70
59.13 21,774,000
0
12,874.97 24,354,000 1,488,000
6.51%
IDFCBANK 29-Nov-18 36.50 -0.25 -0.68% 36.70
35.80
36.33 21,439,000
0
7,788.79 116,732,000 -363,000
-0.31%
DHFL 29-Nov-18 224.95 -19.40 -7.94% 247.00
219.95
231.19 20,332,500
20,333
47,006.71 21,679,500 315,000
1.47%
RELIANCE 29-Nov-18 1,126.10 27.80 2.53% 1,130.65
1,098.65
1,121.03 20,039,500
80,158
224,648.81 43,089,500 -1,169,000
-2.64%
NCC 29-Nov-18 88.50 -1.65 -1.83% 90.75
86.85
88.26 19,912,000
0
17,574.33 50,776,000 448,000
0.89%
DISHTV 29-Nov-18 37.20 -0.55 -1.46% 37.90
36.50
36.99 19,768,000
4,942
7,312.18 44,848,000 608,000
1.37%
ALBK 29-Nov-18 43.60 1.35 3.20% 44.20
41.35
42.88 19,316,000
9,658
8,282.70 16,918,000 297,000
1.79%
JPASSOCIAT 29-Nov-18 6.65 0.00 0.00% 6.75
6.55
6.63 18,972,000
2,372
1,257.84 105,332,000 -136,000
-0.13%
BHEL 29-Nov-18 66.70 -0.35 -0.52% 67.25
65.45
66.24 18,315,000
2,442
12,131.86 50,497,500 1,582,500
3.24%
TATASTEEL 29-Nov-18 576.30 -13.85 -2.35% 592.15
571.05
579.92 17,716,578
35,433
102,741.98 34,623,613 -763,920
-2.16%
TATAMOTORS 29-Nov-18 180.45 0.50 0.28% 183.80
178.25
179.81 17,673,000
34,996
31,777.82 55,216,500 -945,000
-1.68%
PCJEWELLER 29-Nov-18 74.20 -0.45 -0.60% 78.55
69.30
74.01 17,085,000
5,695
12,644.61 9,810,000 622,500
6.78%
HINDALCO 29-Nov-18 230.00 -3.65 -1.56% 235.50
229.00
232.54 16,772,000
8,386
39,001.61 33,393,500 -213,500
-0.64%
JINDALSTEL 29-Nov-18 175.20 -6.45 -3.55% 183.65
173.50
177.71 16,717,500
16,718
29,708.67 22,862,250 101,250
0.44%
INFIBEAM 29-Nov-18 46.15 -6.25 -11.93% 53.35
45.60
49.12 15,552,000
0
7,639.14 11,900,000 380,000
3.30%
SUZLON 29-Nov-18 5.70 0.00 0.00% 5.75
5.60
5.68 15,525,000
1,194
881.82 266,085,000 -3,555,000
-1.32%
FEDERALBNK 29-Nov-18 80.15 1.45 1.84% 80.75
78.70
79.99 14,454,000
7,227
11,561.75 41,272,000 -1,039,500
-2.46%
L&TFH 29-Nov-18 133.20 -2.90 -2.13% 137.00
131.40
133.69 14,274,000
3,569
19,082.91 23,337,000 319,500
1.39%
JETAIRWAYS 29-Nov-18 315.25 5.70 1.84% 345.00
295.55
322.27 13,893,600
0
44,774.90 4,804,800 -344,400
-6.69%
RPOWER 29-Nov-18 30.45 -0.80 -2.56% 31.50
29.90
30.49 13,780,000
3,445
4,201.52 39,104,000 -325,000
-0.82%
IOC 29-Nov-18 143.50 -3.65 -2.48% 145.95
141.60
143.80 13,533,000
13,533
19,460.45 25,812,000 -573,000
-2.17%
IBULHSGFIN 29-Nov-18 767.00 -40.75 -5.04% 818.70
756.15
773.75 13,459,500
0
104,142.88 18,779,000 1,605,500
9.35%
DLF 29-Nov-18 169.90 -0.65 -0.38% 172.20
165.15
168.56 13,067,500
6,534
22,026.58 27,835,000 -260,000
-0.93%
ITC 29-Nov-18 277.60 2.15 0.78% 278.90
275.80
277.37 12,964,800
12,965
35,960.47 74,076,000 33,600
0.05%
ARVIND 29-Nov-18 318.90 6.55 2.10% 323.10
305.45
314.67 12,858,000
12,858
40,460.27 8,308,000 680,000
8.91%
BEL 29-Nov-18 92.85 -3.95 -4.08% 97.10
90.60
93.32 12,790,800
2,584
11,936.37 21,760,200 707,850
3.36%
VEDL 29-Nov-18 207.00 -1.30 -0.62% 209.75
205.85
207.69 12,764,500
12,765
26,510.59 38,871,000 -1,081,500
-2.71%
ONGC 29-Nov-18 155.80 -2.95 -1.86% 158.10
153.20
154.92 12,742,500
3,398
19,740.68 34,462,500 -645,000
-1.84%
CGPOWER 29-Nov-18 36.20 1.05 2.99% 36.40
34.90
35.66 11,928,000
11,928
4,253.52 47,316,000 -240,000
-0.50%
TATAPOWER 29-Nov-18 76.50 -0.45 -0.58% 77.60
75.40
76.57 11,736,000
2,934
8,986.26 50,238,000 -342,000
-0.68%
INDIACEM 29-Nov-18 94.30 0.80 0.86% 96.20
93.30
94.67 11,634,000
5,817
11,013.91 17,979,500 -206,500
-1.14%
SYNDIBANK 29-Nov-18 35.85 0.45 1.27% 36.30
34.70
35.52 11,529,000
5,765
4,095.10 21,114,000 -144,000
-0.68%
SUNPHARMA 29-Nov-18 521.90 4.85 0.94% 526.80
515.20
521.94 11,418,000
45,672
59,595.11 34,866,700 -119,900
-0.34%
APOLLOTYRE 29-Nov-18 226.70 -4.00 -1.73% 232.15
224.80
228.15 11,319,000
5,660
25,824.30 10,389,000 -123,000
-1.17%
RELCAPITAL 29-Nov-18 237.70 -13.90 -5.52% 253.00
235.70
241.60 10,905,000
21,810
26,346.48 11,271,000 523,500
4.87%
HINDPETRO 29-Nov-18 242.95 -6.20 -2.49% 252.00
239.10
245.40 10,382,400
20,765
25,478.41 17,736,075 -447,300
-2.46%
RELINFRA 29-Nov-18 330.30 -23.45 -6.63% 354.35
324.10
335.50 10,202,400
20,405
34,229.05 7,165,600 564,200
8.55%
ADANIPORTS 29-Nov-18 347.25 0.90 0.26% 351.30
342.35
346.94 9,942,500
9,943
34,494.51 16,717,500 160,000
0.97%
ADANIPOWER 29-Nov-18 47.75 -1.40 -2.85% 48.90
47.10
47.89 9,780,000
1,223
4,683.64 153,820,000 -1,500,000
-0.97%
YESBANK 27-Dec-18 194.20 -13.25 -6.39% 202.65
188.70
193.67 9,712,500
19,425
18,810.20 11,187,750 4,716,250
72.88%
NIFTY 29-Nov-18 10,688.90 58.35 0.55% 10,709.00
10,636.00
10,676.46 9,543,375
0
1,018,894.61 24,242,250 567,600
2.40%
IDBI 29-Nov-18 61.25 0.20 0.33% 61.70
60.00
60.79 9,430,000
2,358
5,732.50 38,700,000 150,000
0.39%
JISLJALEQS 29-Nov-18 72.85 0.10 0.14% 73.30
71.10
72.33 9,225,000
2,306
6,672.44 31,599,000 -270,000
-0.85%
IDFC 29-Nov-18 39.10 0.10 0.26% 39.45
38.55
39.05 8,976,000
4,488
3,505.13 105,943,200 -250,800
-0.24%
INFY 29-Nov-18 653.25 -3.90 -0.59% 663.10
646.95
651.43 8,971,200
71,770
58,441.09 38,688,000 1,051,200
2.79%
BPCL 29-Nov-18 319.45 -2.15 -0.67% 324.95
315.25
320.29 8,533,800
7,112
27,332.91 10,863,000 -714,600
-6.17%
POWERGRID 29-Nov-18 187.30 -0.10 -0.05% 190.20
186.45
188.68 8,496,000
4,248
16,030.25 37,848,000 -28,000
-0.07%
JSWSTEEL 29-Nov-18 336.30 -9.20 -2.66% 343.85
331.20
337.48 8,467,500
2,823
28,576.12 47,392,500 1,105,500
2.39%
SUNTV 29-Nov-18 613.95 16.00 2.68% 616.15
585.10
598.29 8,017,000
8,017
47,964.91 8,043,000 -196,000
-2.38%
SUZLON 27-Dec-18 5.70 -0.05 -0.87% 5.80
5.65
5.72 7,290,000
561
416.99 36,225,000 4,185,000
13.06%
NTPC 29-Nov-18 153.70 -0.50 -0.32% 155.50
152.90
154.26 6,932,000
3,466
10,693.30 32,088,000 500,000
1.58%
GRASIM 29-Nov-18 831.45 21.95 2.71% 839.95
812.90
825.28 6,810,750
9,081
56,207.76 8,595,750 -422,250
-4.68%
COALINDIA 29-Nov-18 263.25 -0.05 -0.02% 265.80
261.30
263.89 6,527,400
6,527
17,225.16 22,858,000 -1,326,600
-5.49%
IFCI 29-Nov-18 14.40 0.40 2.86% 14.40
14.00
14.15 6,500,000
722
919.75 43,700,000 100,000
0.23%
HDFCBANK 29-Nov-18 2,002.70 23.05 1.16% 2,013.45
1,983.65
2,002.68 6,451,750
25,807
129,207.91 14,166,250 -988,500
-6.52%
NHPC 29-Nov-18 26.20 0.25 0.96% 26.30
25.80
26.08 6,372,000
531
1,661.82 19,872,000 -756,000
-3.66%
HCC 29-Nov-18 13.95 -0.20 -1.41% 14.15
13.75
13.92 6,174,000
0
859.42 22,914,000 -1,440,000
-5.91%
INDIANB 29-Nov-18 230.55 4.20 1.86% 233.50
223.50
228.65 6,154,000
0
14,071.12 6,210,000 76,000
1.24%
HINDZINC 29-Nov-18 268.15 0.40 0.15% 272.90
266.25
270.31 5,952,000
2,976
16,088.85 5,817,600 -150,400
-2.52%
NATIONALUM 29-Nov-18 66.00 -0.60 -0.90% 66.85
65.50
66.12 5,944,000
0
3,930.17 30,328,000 -184,000
-0.60%
KTKBANK 29-Nov-18 108.25 0.70 0.65% 109.20
107.25
108.25 5,539,500
2,770
5,996.51 14,701,500 72,000
0.49%
TITAN 29-Nov-18 922.00 1.05 0.11% 929.25
913.20
920.68 5,466,000
5,466
50,324.37 13,077,000 -179,250
-1.35%
DABUR 29-Nov-18 394.20 5.30 1.36% 396.65
387.70
393.43 5,406,250
5,406
21,269.81 13,347,500 -943,750
-6.60%
GAIL 29-Nov-18 343.50 -5.45 -1.56% 352.25
342.25
346.66 5,403,342
2,702
18,731.23 22,056,090 232,029
1.06%
IRB 29-Nov-18 135.40 -8.05 -5.61% 144.80
133.40
138.50 5,292,500
5,293
7,330.11 11,917,500 -47,500
-0.40%
IDEA 27-Dec-18 42.50 5.25 14.09% 43.90
36.50
40.32 5,201,000
2,601
2,097.04 4,452,000 385,000
9.47%
ZEEL 29-Nov-18 445.80 3.00 0.68% 453.20
437.10
445.13 5,172,700
5,173
23,025.24 11,528,400 152,100
1.34%
KOTAKBANK 29-Nov-18 1,171.20 7.80 0.67% 1,182.40
1,155.20
1,164.98 5,068,000
20,272
59,041.19 10,764,800 -313,600
-2.83%
UPL 29-Nov-18 772.00 7.85 1.03% 774.90
759.15
767.49 5,032,800
5,033
38,626.24 16,399,200 9,600
0.06%
GRANULES 29-Nov-18 100.75 -1.65 -1.61% 103.95
99.45
101.73 4,940,000
0
5,025.46 11,660,000 -425,000
-3.52%
CIPLA 29-Nov-18 533.00 11.40 2.19% 535.80
522.95
531.18 4,915,000
9,830
26,107.50 9,775,000 -754,000
-7.16%
AMBUJACEM 29-Nov-18 217.00 -0.75 -0.34% 219.70
215.50
217.50 4,877,500
4,878
10,608.56 15,697,500 -142,500
-0.90%
JUSTDIAL 29-Nov-18 495.00 -16.20 -3.17% 507.50
481.30
491.32 4,761,400
38,091
23,393.71 1,905,400 -665,000
-25.87%
TECHM 29-Nov-18 726.05 11.75 1.64% 732.65
711.15
722.88 4,646,400
9,293
33,587.90 11,986,800 134,400
1.13%
WIPRO 29-Nov-18 326.60 2.55 0.79% 330.55
324.45
327.33 4,569,600
9,139
14,957.67 27,427,200 36,000
0.13%
AUROPHARMA 29-Nov-18 781.75 1.65 0.21% 792.50
772.10
783.91 4,419,000
17,676
34,640.98 18,536,000 -399,000
-2.11%
PNB 27-Dec-18 73.85 2.10 2.93% 74.70
71.20
72.87 4,416,500
17,666
3,218.30 8,970,500 1,061,500
13.42%
BAJFINANCE 29-Nov-18 2,415.10 66.90 2.85% 2,417.90
2,338.35
2,387.41 4,335,750
3,469
103,512.13 6,479,000 -239,750
-3.57%
MANAPPURAM 29-Nov-18 85.35 -1.35 -1.56% 86.40
84.90
85.59 4,284,000
0
3,666.68 13,008,000 -246,000
-1.86%
PTC 29-Nov-18 80.75 -0.80 -0.98% 82.15
79.85
81.13 4,240,000
1,060
3,439.91 8,728,000 -224,000
-2.50%
HCLTECH 29-Nov-18 1,024.75 32.45 3.27% 1,036.80
996.30
1,019.00 4,146,100
16,584
42,248.76 7,828,100 -156,100
-1.96%
LICHSGFIN 29-Nov-18 454.00 -12.10 -2.60% 468.90
449.00
458.45 4,125,000
4,125
18,911.06 10,091,400 312,400
3.19%
ESCORTS 29-Nov-18 663.00 -3.25 -0.49% 679.10
656.50
668.23 4,087,600
0
27,314.57 4,288,900 -106,700
-2.43%
M&M 29-Nov-18 769.95 3.00 0.39% 776.50
762.75
770.88 4,074,000
16,296
31,405.65 14,080,000 -37,000
-0.26%
HEXAWARE 29-Nov-18 308.40 -7.30 -2.31% 315.85
304.70
308.81 4,035,000
2,018
12,460.48 5,515,500 -87,000
-1.55%
UJJIVAN 29-Nov-18 229.30 -5.65 -2.40% 236.90
226.30
230.81 3,904,000
0
9,010.82 4,270,400 -320,000
-6.97%
TV18BRDCST 29-Nov-18 37.00 0.15 0.41% 37.25
36.35
36.80 3,867,500
0
1,423.24 45,883,000 331,500
0.73%
JUBLFOOD 29-Nov-18 1,184.90 -5.85 -0.49% 1,219.90
1,170.55
1,196.98 3,810,000
15,240
45,604.94 2,566,000 14,500
0.57%
EQUITAS 29-Nov-18 109.10 -0.60 -0.55% 112.20
107.55
109.89 3,772,000
0
4,145.05 14,176,000 244,000
1.75%
TATAMTRDVR 29-Nov-18 99.45 0.60 0.61% 99.80
98.15
99.11 3,659,600
3,623
3,627.03 24,970,400 -674,800
-2.63%
ENGINERSIN 29-Nov-18 115.50 -4.20 -3.51% 120.90
114.40
116.33 3,531,500
0
4,108.19 6,307,000 343,000
5.75%
TATAGLOBAL 29-Nov-18 222.90 0.50 0.22% 225.00
219.40
222.27 3,512,250
1,756
7,806.68 10,161,000 -51,750
-0.51%
HDFC 29-Nov-18 1,886.30 27.05 1.45% 1,893.50
1,855.25
1,881.26 3,507,500
14,030
65,985.19 23,332,000 -79,500
-0.34%
CANFINHOME 29-Nov-18 267.70 -11.05 -3.96% 282.00
258.55
268.60 3,423,750
0
9,196.19 3,736,250 147,500
4.11%
ICICIBANK 27-Dec-18 368.80 -2.65 -0.71% 375.85
366.85
371.13 3,404,500
13,618
12,635.12 4,793,250 1,355,750
39.44%
M&MFIN 29-Nov-18 437.30 -6.95 -1.56% 445.25
428.65
437.52 3,338,750
3,339
14,607.70 8,480,000 -175,000
-2.02%
GSFC 29-Nov-18 106.00 -0.40 -0.38% 107.65
105.30
106.39 3,307,500
0
3,518.85 16,798,500 -81,000
-0.48%
DIVISLAB 29-Nov-18 1,554.95 21.50 1.40% 1,574.95
1,527.25
1,555.34 3,278,800
13,115
50,996.49 2,731,600 -235,200
-7.93%
RBLBANK 29-Nov-18 557.75 8.70 1.58% 560.45
547.05
554.88 3,266,400
0
18,124.60 6,382,800 -2,400
-0.04%
INDIGO 29-Nov-18 1,052.95 5.05 0.48% 1,074.45
1,032.90
1,054.26 3,210,000
0
33,841.75 4,486,200 291,000
6.94%
RAYMOND 29-Nov-18 773.00 4.45 0.58% 795.00
767.05
784.10 3,198,400
0
25,078.65 3,920,800 14,400
0.37%
ADANIENT 29-Nov-18 163.00 -0.10 -0.06% 163.80
157.70
160.77 3,128,000
6,256
5,028.89 27,472,000 -828,000
-2.93%
BANKNIFTY 29-Nov-18 26,255.30 59.50 0.23% 26,333.70
26,145.00
26,241.57 3,113,080
0
816,921.07 1,527,660 -38,160
-2.44%
CADILAHC 29-Nov-18 357.85 -2.65 -0.74% 365.00
352.40
358.57 3,067,200
0
10,998.06 8,846,400 12,800
0.14%
SIEMENS 29-Nov-18 973.00 37.20 3.98% 983.00
923.00
959.55 3,058,000
12,232
29,343.04 1,977,500 191,500
10.72%
IGL 29-Nov-18 269.00 -3.30 -1.21% 274.50
264.10
268.36 3,055,250
1,111
8,199.07 4,419,250 68,750
1.58%
EXIDEIND 29-Nov-18 246.30 -3.50 -1.40% 251.50
244.60
247.54 3,030,000
1,515
7,500.46 7,748,000 142,000
1.87%
SBIN 27-Dec-18 293.15 5.40 1.88% 293.50
284.95
289.92 2,934,000
2,347
8,506.25 4,488,000 453,000
11.23%
BANKBARODA 27-Dec-18 116.75 2.90 2.55% 116.75
110.90
113.81 2,924,000
11,696
3,327.80 5,040,000 944,000
23.05%
DCBBANK 29-Nov-18 155.55 -1.65 -1.05% 158.00
154.70
156.11 2,848,500
0
4,446.79 4,698,000 162,000
3.57%
LUPIN 29-Nov-18 863.50 7.30 0.85% 872.20
857.70
865.36 2,762,900
11,052
23,909.03 8,154,300 -133,700
-1.61%
LT 29-Nov-18 1,399.30 -3.05 -0.22% 1,416.90
1,391.10
1,403.52 2,714,250
10,857
38,095.04 9,915,375 -54,000
-0.54%
OIL 29-Nov-18 197.55 -5.60 -2.76% 201.30
193.10
196.73 2,661,417
0
5,235.81 3,099,888 173,349
5.92%
HAVELLS 29-Nov-18 679.10 -6.10 -0.89% 687.35
666.40
675.76 2,578,000
2,062
17,421.09 4,882,000 -205,000
-4.03%
BHARATFORG 29-Nov-18 593.40 1.45 0.24% 597.00
585.95
591.88 2,571,600
2,143
15,220.79 7,479,600 -16,800
-0.22%
TORNTPOWER 29-Nov-18 262.00 -5.70 -2.13% 271.70
260.60
267.42 2,544,000
0
6,803.16 2,946,000 -102,000
-3.35%
PETRONET 29-Nov-18 216.10 2.25 1.05% 216.90
213.40
215.53 2,541,000
847
5,476.62 12,324,000 -105,000
-0.84%
BALKRISIND 29-Nov-18 955.10 -12.30 -1.27% 973.80
935.70
956.81 2,531,200
0
24,218.77 2,522,400 -17,600
-0.69%
MCDOWELL-N 29-Nov-18 650.00 5.65 0.88% 654.60
642.55
649.27 2,456,250
19,650
15,947.69 9,560,000 75,000
0.79%
ASHOKLEY 27-Dec-18 106.50 -0.60 -0.56% 108.30
105.85
106.80 2,448,000
223
2,614.46 6,608,000 924,000
16.26%
STAR 29-Nov-18 466.65 8.30 1.81% 478.30
460.00
470.28 2,322,400
0
10,921.78 3,368,800 144,800
4.49%
INDUSINDBK 29-Nov-18 1,498.35 -18.85 -1.24% 1,526.50
1,486.90
1,505.24 2,314,800
4,630
34,843.30 5,765,100 59,100
1.04%
BHEL 27-Dec-18 66.95 -0.30 -0.45% 67.00
65.70
66.30 2,287,500
305
1,516.61 5,445,000 795,000
17.10%
BIOCON 29-Nov-18 625.00 -2.85 -0.45% 635.65
622.10
628.05 2,282,400
4,565
14,334.61 5,539,500 -4,500
-0.08%
VGUARD 29-Nov-18 196.60 2.10 1.08% 200.25
194.45
197.49 2,220,000
0
4,384.28 3,177,000 -108,000
-3.29%
MRPL 29-Nov-18 81.00 -0.40 -0.49% 81.40
80.10
80.76 2,142,000
0
1,729.88 3,798,000 -301,500
-7.35%
TCS 29-Nov-18 1,890.00 13.20 0.70% 1,904.00
1,872.65
1,886.84 2,120,000
16,960
40,001.01 10,276,750 -115,750
-1.11%
INFRATEL 29-Nov-18 259.60 3.60 1.41% 263.00
257.75
260.24 2,000,900
0
5,207.14 7,391,600 -147,900
-1.96%
WOCKPHARMA 29-Nov-18 524.00 -0.70 -0.13% 538.15
520.80
530.62 1,981,800
0
10,515.83 3,173,400 -28,800
-0.90%
MARICO 29-Nov-18 349.10 1.85 0.53% 352.80
345.30
348.57 1,921,400
739
6,697.42 8,689,200 15,600
0.18%
ONGC 27-Dec-18 155.60 -3.20 -2.02% 158.05
153.40
154.96 1,901,250
507
2,946.18 3,093,750 1,245,000
67.34%
UBL 29-Nov-18 1,318.45 4.75 0.36% 1,331.15
1,301.00
1,317.91 1,870,400
7,482
24,650.19 2,156,700 -87,500
-3.90%
SAIL 27-Dec-18 64.50 -0.80 -1.23% 65.35
63.95
64.40 1,860,000
465
1,197.84 3,252,000 756,000
30.29%
HINDUNILVR 29-Nov-18 1,700.40 -9.80 -0.57% 1,723.70
1,688.65
1,702.69 1,855,200
3,710
31,588.30 7,617,000 -58,200
-0.76%
TATACOMM 29-Nov-18 550.00 30.25 5.82% 555.00
519.20
540.38 1,852,000
1,852
10,007.84 2,836,800 4,800
0.17%
GODREJIND 29-Nov-18 516.45 5.75 1.13% 521.35
510.00
517.17 1,831,500
1,832
9,471.97 2,293,500 -72,000
-3.04%
MUTHOOTFIN 29-Nov-18 463.55 -3.75 -0.80% 467.35
454.25
460.69 1,812,000
0
8,347.70 1,855,500 24,000
1.31%
AJANTPHARM 29-Nov-18 1,124.70 36.50 3.35% 1,143.75
1,095.05
1,127.62 1,780,500
0
20,077.27 734,500 125,000
20.51%
BEML 29-Nov-18 697.00 -31.15 -4.28% 738.50
691.00
710.45 1,778,000
0
12,631.80 1,459,000 -96,000
-6.17%
IDFCBANK 27-Dec-18 36.80 -0.20 -0.54% 37.00
36.10
36.56 1,771,000
0
647.48 7,337,000 704,000
10.61%
VOLTAS 29-Nov-18 552.50 -0.20 -0.04% 555.15
541.80
547.88 1,765,000
1,765
9,670.08 6,334,000 -57,000
-0.89%
TATAELXSI 29-Nov-18 964.00 -37.55 -3.75% 1,008.85
959.50
975.08 1,755,200
2,194
17,114.60 1,632,800 217,200
15.34%
KPIT 29-Nov-18 211.20 -1.40 -0.66% 214.40
209.85
211.65 1,752,750
0
3,709.70 7,164,000 -227,250
-3.07%
GLENMARK 29-Nov-18 648.65 -19.00 -2.85% 674.75
647.00
658.15 1,744,000
3,488
11,478.14 3,901,000 184,000
4.95%
CENTURYTEX 29-Nov-18 904.70 -2.25 -0.25% 917.90
891.95
904.13 1,728,100
3,456
15,624.27 4,820,200 -62,150
-1.27%
MOTHERSUMI 27-Dec-18 149.70 8.05 5.68% 153.15
141.30
148.43 1,713,600
457
2,543.50 1,898,400 530,400
38.77%
SRTRANSFIN 29-Nov-18 1,243.00 -21.35 -1.69% 1,293.15
1,222.50
1,243.96 1,711,200
6,845
21,286.64 3,421,200 21,000
0.62%
TATAMOTORS 27-Dec-18 180.75 0.05 0.03% 182.40
178.85
180.40 1,696,500
3,359
3,060.49 5,290,500 700,500
15.26%
CONCOR 29-Nov-18 676.30 -7.90 -1.15% 696.50
662.00
681.66 1,658,750
2,654
11,307.04 2,955,000 -65,000
-2.15%
BERGEPAINT 29-Nov-18 317.25 -2.10 -0.66% 318.90
309.00
314.56 1,630,200
0
5,127.96 2,442,000 -101,200
-3.98%
ASIANPAINT 29-Nov-18 1,323.80 4.40 0.33% 1,331.45
1,312.00
1,323.43 1,629,600
3,259
21,566.62 5,077,200 -13,200
-0.26%
DHFL 27-Dec-18 222.90 -19.20 -7.93% 243.55
217.35
228.11 1,629,000
1,629
3,715.91 1,834,500 343,500
23.04%
SOUTHBANK 27-Dec-18 14.65 -0.15 -1.01% 14.80
14.45
14.61 1,623,909
0
237.25 8,484,096 994,230
13.27%
NMDC 27-Dec-18 102.10 -5.75 -5.33% 107.00
100.00
102.22 1,596,000
798
1,631.43 1,554,000 528,000
51.46%
NIITTECH 29-Nov-18 1,134.50 -17.10 -1.48% 1,163.60
1,128.00
1,142.10 1,577,250
1,577
18,013.77 1,684,500 102,000
6.45%
TVSMOTOR 29-Nov-18 551.25 -0.55 -0.10% 556.65
546.80
551.34 1,570,000
1,570
8,656.04 7,139,000 -125,000
-1.72%
APOLLOHOSP 29-Nov-18 1,241.00 -25.55 -2.02% 1,270.85
1,231.30
1,248.12 1,567,000
6,268
19,558.04 1,343,000 45,500
3.51%
MINDTREE 29-Nov-18 840.00 -0.45 -0.05% 854.15
832.00
842.36 1,543,800
1,930
13,004.35 2,936,400 -40,200
-1.35%
BHARTIARTL 27-Dec-18 335.00 29.35 9.60% 337.55
304.75
324.59 1,518,100
3,036
4,927.60 1,715,300 644,300
60.16%
BHARATFIN 29-Nov-18 927.30 -16.10 -1.71% 946.30
921.95
933.14 1,512,500
1,513
14,113.74 6,894,000 15,500
0.23%
ACC 29-Nov-18 1,510.00 -6.60 -0.44% 1,530.70
1,498.00
1,515.34 1,493,200
5,973
22,627.06 895,600 10,000
1.13%
PFC 27-Dec-18 101.70 -5.95 -5.53% 107.35
98.00
101.68 1,452,000
1,452
1,476.39 1,866,000 534,000
40.09%
NBCC 27-Dec-18 59.35 -0.70 -1.17% 60.15
57.80
59.15 1,428,000
0
844.66 2,424,000 354,000
17.10%
CASTROLIND 29-Nov-18 150.05 -0.05 -0.03% 151.95
149.35
150.43 1,425,200
0
2,143.93 7,840,000 -50,400
-0.64%
ICICIPRULI 29-Nov-18 331.75 4.15 1.27% 335.30
326.00
330.45 1,414,400
0
4,673.88 3,879,200 28,600
0.74%
MFSL 29-Nov-18 425.00 -3.45 -0.81% 441.80
415.75
422.96 1,360,800
0
5,755.64 2,266,800 14,400
0.64%
JPASSOCIAT 27-Dec-18 6.65 -0.05 -0.75% 6.75
6.60
6.65 1,360,000
170
90.44 11,798,000 102,000
0.87%
AXISBANK 27-Dec-18 621.20 -8.25 -1.31% 639.90
619.85
627.58 1,336,800
1,069
8,389.49 1,592,400 530,400
49.94%
MCX 29-Nov-18 706.90 -9.15 -1.28% 728.80
699.25
715.36 1,333,500
0
9,539.33 3,378,200 15,400
0.46%
BANKINDIA 27-Dec-18 89.05 4.00 4.70% 89.75
84.00
87.27 1,278,000
1,278
1,115.31 2,598,000 0
0.00%
MARUTI 29-Nov-18 7,352.00 -122.50 -1.64% 7,539.90
7,306.80
7,422.17 1,213,275
9,706
90,051.33 2,203,050 -5,475
-0.25%
CAPF 29-Nov-18 495.95 -2.80 -0.56% 500.10
485.90
493.10 1,212,800
0
5,980.32 6,568,800 37,600
0.58%
NHPC 27-Dec-18 26.20 0.20 0.77% 26.30
25.95
26.22 1,188,000
99
311.49 4,482,000 567,000
14.48%
BATAINDIA 29-Nov-18 1,007.70 3.20 0.32% 1,016.00
998.45
1,006.76 1,149,500
2,299
11,572.71 1,595,550 66,000
4.31%
KSCL 29-Nov-18 489.10 -9.05 -1.82% 497.45
481.20
489.33 1,149,000
0
5,622.40 1,170,000 6,000
0.52%
CESC 29-Nov-18 687.40 1.25 0.18% 692.35
678.25
685.79 1,126,950
2,254
7,728.51 1,727,550 -212,850
-10.97%
INFIBEAM 27-Dec-18 46.55 -4.90 -9.52% 51.80
45.70
49.16 1,104,000
0
542.73 980,000 372,000
61.18%
IFCI 27-Dec-18 14.40 0.35 2.49% 14.40
14.10
14.22 1,100,000
122
156.42 6,475,000 325,000
5.28%
TATACHEM 29-Nov-18 695.25 5.00 0.72% 700.40
687.40
694.58 1,068,000
1,068
7,418.11 2,441,250 33,750
1.40%
RPOWER 27-Dec-18 30.60 -0.90 -2.86% 31.35
30.25
30.63 1,001,000
250
306.61 5,174,000 416,000
8.74%
KAJARIACER 29-Nov-18 452.65 2.95 0.66% 458.30
440.70
448.81 994,000
0
4,461.17 1,956,000 25,000
1.29%
DRREDDY 29-Nov-18 2,480.65 12.70 0.51% 2,502.85
2,446.00
2,475.84 972,250
7,778
24,071.35 3,435,000 -88,750
-2.52%
RAMCOCEM 29-Nov-18 623.00 -8.05 -1.28% 649.75
616.95
635.28 958,400
0
6,088.52 714,400 28,800
4.20%
IBULHSGFIN 27-Dec-18 771.50 -40.30 -4.96% 818.35
761.00
776.92 928,500
0
7,213.70 1,640,000 454,500
38.34%
ORIENTBANK 27-Dec-18 91.75 3.55 4.02% 94.15
86.70
91.05 918,000
918
835.84 780,000 102,000
15.04%
ALBK 27-Dec-18 43.15 1.10 2.62% 43.75
41.30
42.53 902,000
451
383.62 2,090,000 121,000
6.15%
COLPAL 29-Nov-18 1,151.40 21.25 1.88% 1,158.85
1,132.00
1,149.04 893,200
3,573
10,263.23 1,785,700 3,500
0.20%
PEL 29-Nov-18 2,368.00 68.80 2.99% 2,372.85
2,292.65
2,329.85 883,048
0
20,573.69 2,978,324 -6,342
-0.21%
CEATLTD 29-Nov-18 1,252.35 -6.15 -0.49% 1,280.00
1,239.50
1,261.45 881,300
0
11,117.16 879,900 -24,850
-2.75%
BEL 27-Dec-18 93.35 -3.60 -3.71% 96.15
92.00
93.68 876,150
177
820.78 1,539,450 232,650
17.80%
SREINFRA 27-Dec-18 35.40 0.40 1.14% 39.50
34.20
36.65 854,000
0
312.99 581,000 112,000
23.88%
L&TFH 27-Dec-18 133.70 -3.15 -2.30% 137.10
132.10
134.17 841,500
210
1,129.04 1,224,000 382,500
45.45%
SUNPHARMA 27-Dec-18 524.15 4.20 0.81% 529.35
518.00
526.13 817,300
3,269
4,300.06 1,460,800 -111,100
-7.07%
GMRINFRA 27-Dec-18 16.20 -0.15 -0.92% 16.45
16.20
16.26 810,000
81
131.71 5,400,000 405,000
8.11%
SYNDIBANK 27-Dec-18 36.00 0.50 1.41% 36.45
35.00
35.62 792,000
396
282.11 2,376,000 171,000
7.76%
PCJEWELLER 27-Dec-18 73.10 -0.70 -0.95% 77.50
68.40
72.61 762,000
254
553.29 1,006,500 201,000
24.95%
GODREJCP 29-Nov-18 723.15 0.15 0.02% 729.30
711.05
721.83 756,000
0
5,457.03 5,489,400 -4,800
-0.09%
FEDERALBNK 27-Dec-18 80.40 1.30 1.64% 81.00
79.50
80.40 753,500
377
605.81 2,475,000 99,000
4.17%
CHOLAFIN 29-Nov-18 1,257.10 -43.55 -3.35% 1,301.50
1,233.40
1,263.73 733,500
0
9,269.46 710,500 37,500
5.57%
RECLTD 27-Dec-18 121.60 -5.15 -4.06% 127.00
118.65
122.36 732,000
122
895.68 1,368,000 114,000
9.09%
NIFTY 27-Dec-18 10,728.00 53.80 0.50% 10,749.50
10,676.00
10,717.16 721,575
0
77,332.35 1,389,075 155,100
12.57%
VEDL 27-Dec-18 208.65 -0.60 -0.29% 210.60
206.90
208.79 710,500
711
1,483.45 1,041,250 119,000
12.90%
CGPOWER 27-Dec-18 36.35 0.90 2.54% 36.50
35.20
35.83 708,000
708
253.68 1,536,000 144,000
10.34%
RCOM 27-Dec-18 13.65 0.10 0.74% 13.80
13.30
13.53 700,000
350
94.71 5,600,000 364,000
6.95%
CANBK 27-Dec-18 267.00 10.20 3.97% 267.75
253.40
261.89 698,000
226
1,827.99 600,000 120,000
25.00%
CUMMINSIND 29-Nov-18 797.85 -20.95 -2.56% 824.80
789.45
804.57 676,900
0
5,446.13 1,408,400 -44,100
-3.04%
RELIANCE 27-Dec-18 1,131.05 28.20 2.56% 1,135.85
1,104.35
1,126.29 667,500
2,670
7,517.99 1,919,500 159,500
9.06%
ARVIND 27-Dec-18 318.80 5.85 1.87% 322.50
305.50
315.90 660,000
660
2,084.94 640,000 250,000
64.10%
REPCOHOME 29-Nov-18 393.15 -14.30 -3.51% 412.00
383.00
393.31 657,000
0
2,584.05 591,300 55,800
10.42%
DISHTV 27-Dec-18 37.45 -0.70 -1.83% 37.80
36.55
36.92 656,000
164
242.20 3,976,000 256,000
6.88%
UNIONBANK 27-Dec-18 83.20 1.15 1.40% 85.20
80.75
82.80 654,000
654
541.51 1,638,000 156,000
10.53%
RELCAPITAL 27-Dec-18 239.35 -13.60 -5.38% 253.05
237.35
242.70 637,500
1,275
1,547.21 684,000 244,500
55.63%
PIDILITIND 29-Nov-18 1,110.90 10.10 0.92% 1,115.00
1,098.00
1,108.17 621,000
0
6,881.74 3,609,500 22,000
0.61%
AMARAJABAT 29-Nov-18 732.40 -3.00 -0.41% 740.25
717.40
728.71 619,500
0
4,514.36 1,178,100 44,800
3.95%
NCC 27-Dec-18 88.50 -1.95 -2.16% 90.50
87.30
88.65 608,000
0
538.99 1,088,000 120,000
12.40%
IOC 27-Dec-18 143.80 -3.70 -2.51% 146.00
142.00
144.07 603,000
603
868.74 1,920,000 240,000
14.29%
TATASTEEL 27-Dec-18 579.00 -13.80 -2.33% 594.00
574.15
582.03 600,526
1,201
3,495.24 799,994 92,307
13.04%
CHENNPETRO 29-Nov-18 267.15 -6.40 -2.34% 272.75
264.10
269.18 577,500
0
1,554.51 1,060,500 -34,500
-3.15%
ULTRACEMCO 29-Nov-18 3,949.00 44.20 1.13% 3,976.65
3,903.20
3,937.73 562,600
4,501
22,153.67 2,309,200 33,600
1.48%
SRF 29-Nov-18 2,041.50 -24.30 -1.18% 2,082.05
2,027.40
2,053.97 561,000
0
11,522.77 631,000 -22,500
-3.44%
MGL 29-Nov-18 844.25 -9.95 -1.16% 863.80
843.40
853.37 532,800
0
4,546.76 1,361,400 -27,000
-1.94%
RELINFRA 27-Dec-18 332.85 -22.50 -6.33% 356.15
327.05
334.95 513,500
1,027
1,719.97 429,000 197,600
85.39%
YESBANK 31-Jan-19 195.20 -13.25 -6.36% 203.75
189.70
194.41 500,500
1,001
973.02 596,750 243,250
68.81%
GODFRYPHLP 29-Nov-18 843.00 -27.65 -3.18% 877.50
841.00
857.25 484,400
0
4,152.52 529,900 -16,100
-2.95%
BAJAJ-AUTO 29-Nov-18 2,698.00 18.50 0.69% 2,711.35
2,682.90
2,697.33 474,500
3,796
12,798.83 2,150,500 -34,750
-1.59%
JSWSTEEL 27-Dec-18 337.10 -10.35 -2.98% 343.85
334.80
339.57 465,000
155
1,579.00 1,042,500 244,500
30.64%
HEROMOTOCO 29-Nov-18 2,945.00 24.60 0.84% 2,963.00
2,916.65
2,941.55 457,000
3,656
13,442.88 1,332,200 -21,200
-1.57%
BRITANNIA 29-Nov-18 5,964.95 125.85 2.16% 6,007.35
5,816.75
5,942.00 455,300
0
27,053.93 1,460,700 -11,800
-0.80%
JINDALSTEL 27-Dec-18 175.85 -6.55 -3.59% 184.75
174.65
177.99 454,500
455
808.96 452,250 148,500
48.89%
HDFCBANK 27-Dec-18 2,007.45 20.70 1.04% 2,019.10
1,989.95
2,011.38 443,000
1,772
8,910.41 510,750 210,000
69.83%
NATIONALUM 27-Dec-18 66.20 -0.60 -0.90% 67.05
65.75
66.32 440,000
0
291.81 1,344,000 288,000
27.27%
ITC 27-Dec-18 278.40 1.65 0.60% 279.70
277.15
278.62 417,600
418
1,163.52 1,797,600 72,000
4.17%
NTPC 27-Dec-18 153.80 -0.60 -0.39% 155.55
153.50
154.54 412,000
206
636.70 1,584,000 204,000
14.78%
IDFC 27-Dec-18 39.35 0.10 0.25% 39.65
38.85
39.23 396,000
198
155.35 2,151,600 343,200
18.98%
DALMIABHA 29-Nov-18 2,257.80 17.75 0.79% 2,292.00
2,222.00
2,254.34 393,900
0
8,879.85 413,700 -27,300
-6.19%
HINDALCO 27-Dec-18 230.05 -4.90 -2.09% 236.25
230.05
232.90 381,500
191
888.51 1,025,500 87,500
9.33%
INFY 27-Dec-18 655.45 -4.60 -0.70% 666.05
650.25
653.94 379,200
3,034
2,479.74 1,251,600 132,000
11.79%
COALINDIA 27-Dec-18 263.80 -0.05 -0.02% 266.00
262.05
264.01 371,800
372
981.59 1,410,200 147,400
11.67%
PVR 29-Nov-18 1,424.00 11.60 0.82% 1,441.00
1,406.30
1,425.56 349,600
0
4,983.76 1,138,800 -13,200
-1.15%
TV18BRDCST 27-Dec-18 37.15 0.05 0.13% 37.40
36.60
36.94 323,000
0
119.32 1,156,000 110,500
10.57%
DLF 27-Dec-18 170.80 -0.40 -0.23% 172.90
166.35
169.13 310,000
155
524.30 622,500 32,500
5.51%
JETAIRWAYS 27-Dec-18 314.30 8.50 2.78% 336.00
298.65
318.40 308,400
0
981.95 283,200 12,000
4.42%
IDBI 27-Dec-18 61.30 -0.10 -0.16% 61.95
60.50
61.05 270,000
68
164.84 910,000 60,000
7.06%
HINDPETRO 27-Dec-18 244.30 -6.45 -2.57% 252.65
240.50
246.49 267,750
536
659.98 604,800 29,925
5.21%
KOTAKBANK 27-Dec-18 1,174.10 6.75 0.58% 1,175.85
1,159.00
1,170.21 262,400
1,050
3,070.63 896,000 83,200
10.24%
BAJAJFINSV 29-Nov-18 5,729.00 113.25 2.02% 5,742.10
5,627.00
5,675.07 259,625
0
14,733.90 627,750 -3,000
-0.48%
INDIACEM 27-Dec-18 94.20 0.30 0.32% 96.70
93.95
95.08 259,000
130
246.26 476,000 14,000
3.03%
RBLBANK 27-Dec-18 555.25 6.90 1.26% 557.95
546.30
552.31 258,000
0
1,424.96 466,800 147,600
46.24%
TORNTPHARM 29-Nov-18 1,657.05 -19.75 -1.18% 1,686.95
1,648.00
1,662.98 251,000
0
4,174.08 348,500 1,500
0.43%
SUNTV 27-Dec-18 617.40 16.00 2.66% 619.00
589.00
601.62 228,000
228
1,371.69 156,000 8,000
5.41%
TATAPOWER 27-Dec-18 77.00 -0.25 -0.32% 77.95
76.00
76.85 225,000
56
172.91 1,053,000 99,000
10.38%
ZEEL 27-Dec-18 446.90 1.70 0.38% 455.00
439.50
446.04 224,900
225
1,003.14 243,100 115,700
90.82%
NIFTYINFRA 29-Nov-18 3,312.70 0.00 0.00% 0.00
0.00
0.00 220,125
0
0.00 - 0
0.00%
NIFTYPSE 29-Nov-18 3,770.40 0.00 0.00% 0.00
0.00
0.00 220,125
0
0.00 - 0
0.00%
APOLLOTYRE 27-Dec-18 227.40 -4.40 -1.90% 232.75
226.05
228.66 216,000
108
493.91 222,000 -36,000
-13.95%
INDIANB 27-Dec-18 230.65 3.15 1.38% 234.45
224.90
229.51 210,000
0
481.97 256,000 10,000
4.07%
VGUARD 27-Dec-18 191.00 -0.10 -0.05% 195.90
191.00
193.82 210,000
0
407.02 267,000 51,000
23.61%
ENGINERSIN 27-Dec-18 115.80 -4.20 -3.50% 120.95
115.20
116.58 199,500
0
232.58 332,500 133,000
66.67%
JISLJALEQS 27-Dec-18 73.30 0.25 0.34% 73.30
71.75
72.73 198,000
50
144.01 648,000 99,000
18.03%
OFSS 29-Nov-18 3,610.00 125.55 3.60% 3,624.90
3,469.00
3,570.64 192,150
1,537
6,860.98 206,250 4,350
2.15%
AUROPHARMA 27-Dec-18 786.00 1.95 0.25% 796.05
776.75
787.78 188,000
752
1,481.03 395,000 68,000
20.80%
JUBLFOOD 27-Dec-18 1,192.60 -2.10 -0.18% 1,223.00
1,175.10
1,203.42 188,000
752
2,262.43 170,500 39,000
29.66%
EICHERMOT 29-Nov-18 24,735.55 820.95 3.43% 24,760.00
23,955.05
24,469.02 181,725
1,454
44,466.33 263,525 -6,300
-2.33%
ADANIPORTS 27-Dec-18 349.45 1.35 0.39% 352.95
346.10
348.56 180,000
180
627.41 650,000 7,500
1.17%
CADILAHC 27-Dec-18 358.95 -3.70 -1.02% 367.35
355.15
360.18 179,200
0
645.44 222,400 118,400
113.85%
TITAN 27-Dec-18 926.15 0.60 0.06% 932.55
918.00
924.90 177,000
177
1,637.07 509,250 42,000
8.99%
ADANIENT 27-Dec-18 162.10 -2.15 -1.31% 163.20
159.20
160.31 164,000
328
262.91 6,200,000 32,000
0.52%
PAGEIND 29-Nov-18 25,300.00 -243.10 -0.95% 26,410.00
24,868.05
25,539.42 162,825
0
41,584.56 142,350 -5,150
-3.49%
HDFC 27-Dec-18 1,895.05 26.20 1.40% 1,901.00
1,865.30
1,890.18 161,500
646
3,052.64 305,000 60,500
24.74%
BPCL 27-Dec-18 321.20 -1.30 -0.40% 326.00
316.60
321.10 160,200
134
514.40 277,200 -5,400
-1.91%
M&M 27-Dec-18 774.20 3.50 0.45% 780.65
766.50
774.31 156,000
624
1,207.92 313,000 59,000
23.23%
INDUSINDBK 27-Dec-18 1,504.45 -17.20 -1.13% 1,529.85
1,492.10
1,507.87 150,900
302
2,275.38 267,300 87,300
48.50%
BEL 31-Jan-19 93.50 -4.10 -4.20% 96.45
93.20
93.67 150,000
30
140.51 210,000 48,000
29.63%
IRB 27-Dec-18 135.90 -7.70 -5.36% 145.55
134.90
137.07 150,000
150
205.61 317,500 85,000
36.56%
GRASIM 27-Dec-18 831.70 17.95 2.21% 842.95
818.00
828.86 149,250
199
1,237.07 148,500 12,750
9.39%
WIPRO 27-Dec-18 327.60 1.55 0.48% 331.65
326.65
328.74 148,800
298
489.17 144,000 26,400
22.45%
KTKBANK 27-Dec-18 108.65 -0.25 -0.23% 109.60
107.90
108.77 139,500
70
151.73 351,000 58,500
20.00%
DCBBANK 27-Dec-18 155.15 -1.85 -1.18% 157.00
155.00
155.49 135,000
0
209.91 243,000 18,000
8.00%
HINDZINC 27-Dec-18 267.05 -0.30 -0.11% 272.90
266.75
270.32 134,400
67
363.31 297,600 -25,600
-7.92%
SOUTHBANK 31-Jan-19 14.70 -0.10 -0.68% 14.80
14.55
14.68 132,564
0
19.46 927,948 99,423
12.00%
OIL 27-Dec-18 196.95 -6.05 -2.98% 198.00
194.95
195.69 132,561
0
259.41 275,319 67,980
32.79%
CIPLA 27-Dec-18 535.00 11.00 2.10% 537.55
529.95
533.54 132,000
264
704.27 410,000 -4,000
-0.97%
IDFCBANK 31-Jan-19 37.00 -0.15 -0.40% 37.00
36.30
36.71 132,000
0
48.46 588,000 84,000
16.67%
BAJFINANCE 27-Dec-18 2,424.00 65.30 2.77% 2,427.00
2,365.00
2,398.53 128,750
103
3,088.11 214,000 13,250
6.60%
BANKNIFTY 27-Dec-18 26,325.00 47.35 0.18% 26,412.70
26,226.60
26,322.25 124,400
0
32,744.88 182,900 68,220
59.49%
TCS 27-Dec-18 1,900.50 14.65 0.78% 1,912.10
1,883.05
1,895.62 120,500
964
2,284.22 205,000 50,750
32.90%
PCJEWELLER 31-Jan-19 73.40 0.15 0.20% 74.00
70.00
72.31 117,000
39
84.60 65,000 13,000
25.00%
EXIDEIND 27-Dec-18 247.85 -2.55 -1.02% 252.25
246.00
248.22 114,000
57
282.97 178,000 36,000
25.35%
LT 27-Dec-18 1,404.00 -4.15 -0.29% 1,421.00
1,398.00
1,407.88 111,000
444
1,562.75 293,625 19,500
7.11%
CASTROLIND 27-Dec-18 150.30 0.25 0.17% 151.80
150.00
150.65 106,400
0
160.29 347,200 70,000
25.25%
DIVISLAB 27-Dec-18 1,555.00 24.55 1.60% 1,570.85
1,533.90
1,552.09 106,400
426
1,651.42 179,200 -6,400
-3.45%
LICHSGFIN 27-Dec-18 455.75 -12.45 -2.66% 470.60
451.70
459.36 104,500
105
480.03 169,400 33,000
24.19%
ASHOKLEY 31-Jan-19 107.00 -0.70 -0.65% 108.50
106.70
107.44 104,000
9
111.74 640,000 72,000
12.68%
HCLTECH 27-Dec-18 1,030.00 33.15 3.33% 1,040.85
1,010.00
1,021.97 102,900
412
1,051.61 86,100 29,400
51.85%
DABUR 27-Dec-18 397.85 7.25 1.86% 398.00
391.00
394.88 101,250
101
399.82 108,750 2,500
2.35%
TECHM 27-Dec-18 731.00 12.85 1.79% 735.90
717.00
726.73 100,800
202
732.54 115,200 9,600
9.09%
UPL 27-Dec-18 776.75 9.35 1.22% 778.00
764.15
772.42 98,400
98
760.06 280,800 27,600
10.90%
HEXAWARE 27-Dec-18 310.95 -6.00 -1.89% 315.00
306.80
310.23 97,500
49
302.47 94,500 33,000
53.66%
IDEA 31-Jan-19 43.50 5.85 15.54% 43.50
37.00
41.13 96,000
48
39.48 396,000 -36,000
-8.33%
AMBUJACEM 27-Dec-18 218.45 -0.40 -0.18% 220.05
217.10
218.70 90,000
90
196.83 130,000 27,500
26.83%
MANAPPURAM 27-Dec-18 85.50 -1.00 -1.16% 86.20
85.50
85.78 90,000
0
77.20 450,000 -18,000
-3.85%
UJJIVAN 27-Dec-18 228.70 -6.95 -2.95% 235.10
227.50
230.40 88,000
0
202.75 166,400 1,600
0.97%
NESTLEIND 29-Nov-18 10,707.00 224.50 2.14% 10,726.00
10,468.80
10,612.79 86,100
0
9,137.61 302,850 -24,700
-7.54%
JUSTDIAL 27-Dec-18 492.40 -14.20 -2.80% 502.50
480.00
488.40 84,000
672
410.26 88,200 25,200
40.00%
TATAMTRDVR 27-Dec-18 99.85 0.45 0.45% 100.10
99.00
99.56 84,000
83
83.63 663,600 8,400
1.28%
ICICIBANK 31-Jan-19 370.50 -1.70 -0.46% 375.80
369.00
371.10 79,750
319
295.95 189,750 -8,250
-4.17%
LUPIN 27-Dec-18 867.35 6.90 0.80% 875.70
863.00
869.27 79,100
316
687.59 236,600 13,300
5.96%
CANFINHOME 27-Dec-18 269.90 -9.85 -3.52% 277.90
260.95
269.60 78,750
0
212.31 73,750 13,750
22.92%
NMDC 31-Jan-19 101.35 -5.65 -5.28% 106.60
100.85
103.26 78,000
39
80.54 156,000 60,000
62.50%
GAIL 27-Dec-18 344.60 -5.85 -1.67% 353.30
344.20
346.85 77,343
39
268.26 208,026 16,002
8.33%
GSFC 27-Dec-18 106.75 -0.10 -0.09% 108.00
106.10
107.01 76,500
0
81.86 252,000 13,500
5.66%
SUZLON 31-Jan-19 5.80 -0.05 -0.85% 5.80
5.80
5.80 76,000
6
4.41 3,116,000 76,000
2.50%
REPCOHOME 27-Dec-18 392.85 -12.35 -3.05% 403.40
381.50
387.40 72,000
0
278.93 62,100 44,100
245.00%
KSCL 27-Dec-18 481.50 -12.30 -2.49% 485.80
474.00
480.56 67,500
0
324.38 198,000 10,500
5.60%
ONGC 31-Jan-19 156.95 -4.65 -2.88% 156.95
154.00
155.06 67,500
18
104.67 127,500 45,000
54.55%
PETRONET 27-Dec-18 216.15 1.50 0.70% 217.40
214.35
216.11 66,000
22
142.63 162,000 -9,000
-5.26%
HINDUNILVR 27-Dec-18 1,701.50 -14.40 -0.84% 1,726.90
1,697.10
1,708.98 64,200
128
1,097.17 136,200 33,000
31.98%
PTC 27-Dec-18 81.50 -0.70 -0.85% 82.25
80.55
81.30 64,000
16
52.03 168,000 32,000
23.53%
RPOWER 31-Jan-19 30.95 -0.75 -2.37% 31.15
30.75
30.96 64,000
16
19.81 640,000 32,000
5.26%
MCDOWELL-N 27-Dec-18 651.95 5.25 0.81% 656.70
649.00
652.98 61,250
490
399.95 175,000 18,750
12.00%
ADANIPOWER 27-Dec-18 48.25 -1.30 -2.62% 48.30
48.25
48.18 60,000
8
28.91 1,660,000 20,000
1.22%
POWERGRID 27-Dec-18 188.70 0.60 0.32% 190.00
188.20
189.00 60,000
30
113.40 412,000 4,000
0.98%
ESCORTS 27-Dec-18 664.00 -5.45 -0.81% 682.00
661.10
672.15 59,400
0
399.26 101,200 6,600
6.98%
BIOCON 27-Dec-18 629.00 -2.15 -0.34% 637.00
626.00
629.96 57,600
115
362.86 203,400 25,200
14.14%
RAYMOND 27-Dec-18 778.85 5.90 0.76% 797.55
777.05
788.70 56,800
0
447.98 48,800 2,400
5.17%
M&MFIN 27-Dec-18 440.55 -6.05 -1.35% 446.65
431.85
438.06 56,250
56
246.41 47,500 -3,750
-7.32%
PNB 31-Jan-19 75.00 2.65 3.66% 75.00
71.70
73.48 56,000
224
41.15 413,000 -42,000
-9.23%
IGL 27-Dec-18 267.05 -6.60 -2.41% 271.40
266.50
268.48 55,000
20
147.66 154,000 19,250
14.29%
JPASSOCIAT 31-Jan-19 6.70 -0.35 -4.96% 6.70
6.70
6.70 55,000
7
3.69 495,000 55,000
12.50%
MARUTI 27-Dec-18 7,386.95 -124.70 -1.66% 7,572.00
7,347.45
7,446.70 54,225
434
4,037.97 84,450 18,375
27.81%
BEML 27-Dec-18 701.20 -29.70 -4.06% 739.00
694.45
711.87 52,000
0
370.17 46,500 7,000
17.72%
BALKRISIND 27-Dec-18 959.00 -11.45 -1.18% 977.00
944.00
961.01 49,600
0
476.66 80,000 2,400
3.09%
TATAGLOBAL 27-Dec-18 223.80 0.10 0.04% 225.05
220.50
222.56 49,500
25
110.17 254,250 6,750
2.73%
SHREECEM 29-Nov-18 15,909.30 34.30 0.22% 16,230.00
15,675.10
15,938.75 49,200
0
7,841.87 107,300 -3,450
-3.12%
ORIENTBANK 31-Jan-19 94.40 6.10 6.91% 94.40
87.50
90.08 49,000
49
44.14 105,000 7,000
7.14%
SBIN 31-Jan-19 293.85 4.20 1.45% 293.90
289.40
292.59 48,000
38
140.44 183,000 15,000
8.93%
STAR 27-Dec-18 468.90 8.95 1.95% 479.45
467.00
471.06 47,200
0
222.34 69,600 12,000
20.83%
GLENMARK 27-Dec-18 652.00 -19.15 -2.85% 676.00
650.75
661.01 46,000
92
304.06 88,000 2,000
2.33%
WOCKPHARMA 27-Dec-18 527.95 0.90 0.17% 540.10
525.00
532.98 43,200
0
230.25 83,700 -7,200
-7.92%
DRREDDY 27-Dec-18 2,491.55 11.00 0.44% 2,510.50
2,460.00
2,478.94 42,750
342
1,059.75 422,500 22,500
5.63%
MOTHERSUMI 31-Jan-19 152.40 6.55 4.49% 152.40
146.25
149.98 42,750
11
64.12 51,300 8,550
20.00%
VOLTAS 27-Dec-18 549.25 2.60 0.48% 550.00
538.00
542.74 42,000
42
227.95 259,000 2,000
0.78%
BOSCHLTD 29-Nov-18 18,860.00 -413.90 -2.15% 19,421.70
18,560.00
18,907.50 40,530
0
7,663.21 139,200 7,170
5.43%
SIEMENS 27-Dec-18 974.20 35.85 3.82% 984.00
928.00
967.98 40,500
162
392.03 46,000 2,000
4.55%
BANKBARODA 31-Jan-19 115.80 1.20 1.05% 115.80
113.00
114.30 40,000
160
45.72 96,000 4,000
4.35%
TATAELXSI 27-Dec-18 968.90 -36.20 -3.60% 998.00
965.00
976.06 40,000
50
390.42 56,400 20,400
56.67%
RELIANCE 31-Jan-19 1,139.00 30.80 2.78% 1,139.00
1,119.65
1,133.06 38,500
154
436.23 75,000 14,500
23.97%
NIFTY 31-Jan-19 10,767.05 47.20 0.44% 10,790.00
10,720.10
10,761.09 38,325
0
4,124.19 151,500 8,625
6.04%
TVSMOTOR 27-Dec-18 548.35 2.35 0.43% 553.00
544.15
548.33 38,000
38
208.37 120,000 12,000
11.11%
ASIANPAINT 27-Dec-18 1,330.10 6.55 0.49% 1,336.95
1,323.55
1,328.00 37,200
74
494.02 92,400 21,000
29.41%
PFC 31-Jan-19 101.50 -6.25 -5.80% 105.40
99.05
102.66 37,200
37
38.19 105,400 37,200
54.55%
INDIGO 27-Dec-18 1,054.35 8.20 0.78% 1,071.65
1,047.00
1,057.80 36,000
0
380.81 91,800 -600
-0.65%
CENTURYTEX 27-Dec-18 905.80 -5.30 -0.58% 921.20
897.10
904.89 35,750
72
323.50 36,850 15,950
76.32%
INFRATEL 27-Dec-18 261.65 5.10 1.99% 263.70
259.50
261.27 35,700
0
93.27 107,100 5,100
5.00%
MCX 27-Dec-18 708.95 -11.05 -1.53% 730.00
704.80
717.01 34,300
0
245.93 52,500 -2,100
-3.85%
HAVELLS 27-Dec-18 682.55 -5.40 -0.78% 684.70
670.00
675.75 34,000
27
229.76 164,000 3,000
1.86%
RCOM 31-Jan-19 13.40 -0.65 -4.63% 13.40
13.40
13.40 34,000
17
4.56 170,000 34,000
25.00%
DHFL 31-Jan-19 223.50 -16.50 -6.88% 238.00
223.50
226.88 33,000
33
74.87 91,500 15,000
19.61%
BHARATFORG 27-Dec-18 597.05 2.70 0.45% 597.80
589.50
594.11 32,400
27
192.49 82,800 7,200
9.52%
TATAMOTORS 31-Jan-19 181.85 0.20 0.11% 182.55
180.15
181.41 32,000
63
58.05 228,000 12,000
5.56%
TATACHEM 27-Dec-18 700.90 7.80 1.13% 702.00
691.00
696.93 28,500
29
198.63 104,250 15,750
17.80%
PIDILITIND 27-Dec-18 1,110.00 10.20 0.93% 1,114.55
1,102.10
1,108.34 28,000
0
310.34 90,500 13,500
17.53%
MRPL 27-Dec-18 81.30 0.00 0.00% 81.30
80.60
81.06 27,000
0
21.89 81,000 -4,500
-5.26%
BERGEPAINT 27-Dec-18 315.50 -0.10 -0.03% 315.50
308.35
312.43 26,400
0
82.48 176,000 -4,400
-2.44%
MARICO 27-Dec-18 347.00 -1.40 -0.40% 349.00
347.00
348.74 26,000
10
90.67 114,400 5,200
4.76%
MINDTREE 27-Dec-18 843.75 0.65 0.08% 856.30
842.40
845.85 22,800
29
192.85 50,400 9,600
23.53%
KPIT 27-Dec-18 213.75 3.75 1.79% 213.75
211.40
212.19 22,500
0
47.74 60,750 9,000
17.39%
UBL 27-Dec-18 1,324.00 0.40 0.03% 1,335.00
1,311.30
1,322.92 22,400
90
296.33 39,900 5,600
16.33%
COALINDIA 31-Jan-19 264.85 0.85 0.32% 265.25
264.55
264.92 22,000
22
58.28 101,200 4,400
4.55%
TORNTPOWER 27-Dec-18 263.35 -1.20 -0.45% 268.95
263.35
267.39 21,000
0
56.15 66,000 3,000
4.76%
ICICIPRULI 27-Dec-18 329.90 -0.70 -0.21% 337.00
328.30
332.89 19,500
0
64.91 114,400 -3,900
-3.30%
AMARAJABAT 27-Dec-18 729.00 -4.05 -0.55% 730.50
716.00
724.60 18,900
0
136.95 33,600 7,700
29.73%
AJANTPHARM 27-Dec-18 1,133.40 41.95 3.84% 1,148.35
1,109.95
1,131.58 18,500
0
209.34 16,500 3,000
22.22%
SRTRANSFIN 27-Dec-18 1,243.05 -28.05 -2.21% 1,275.65
1,229.00
1,242.69 18,000
72
223.68 43,800 5,400
14.06%
APOLLOHOSP 27-Dec-18 1,230.70 -25.15 -2.00% 1,261.00
1,229.95
1,242.11 17,000
68
211.16 28,000 -3,500
-11.11%
RELINFRA 31-Jan-19 331.00 -28.10 -7.83% 343.30
328.95
335.70 16,900
34
56.73 59,800 3,900
6.98%
SUNPHARMA 31-Jan-19 527.00 4.20 0.80% 531.75
521.75
527.89 16,500
66
87.10 77,000 3,300
4.48%
DISHTV 31-Jan-19 37.90 -0.10 -0.26% 37.90
37.00
37.45 16,000
4
5.99 40,000 0
0.00%
CAPF 27-Dec-18 498.00 -1.40 -0.28% 498.00
492.00
496.73 16,000
0
79.48 129,600 4,800
3.85%
NTPC 31-Jan-19 154.30 -5.65 -3.53% 155.75
154.30
155.10 16,000
8
24.82 28,000 16,000
133.33%
NIFTYIT 29-Nov-18 14,500.00 123.00 0.86% 14,516.00
14,392.00
14,468.01 15,700
0
2,271.48 13,750 -1,700
-11.00%
ULTRACEMCO 27-Dec-18 3,952.00 33.95 0.87% 3,983.00
3,924.70
3,944.43 15,400
123
607.44 84,400 9,400
12.53%
TATACOMM 27-Dec-18 550.25 27.85 5.33% 551.00
534.15
540.40 15,200
15
82.14 46,400 11,200
31.82%
BHEL 31-Jan-19 66.35 -1.15 -1.70% 67.25
66.35
66.80 15,000
2
10.02 345,000 0
0.00%
KAJARIACER 27-Dec-18 454.00 1.70 0.38% 454.00
448.00
452.43 15,000
0
67.86 38,000 14,000
58.33%
NIITTECH 27-Dec-18 1,142.50 -13.50 -1.17% 1,155.00
1,138.30
1,143.44 15,000
15
171.52 25,500 3,000
13.33%
BHARTIARTL 31-Jan-19 332.70 24.80 8.05% 332.70
307.00
325.14 13,600
27
44.22 103,700 8,500
8.93%
RELCAPITAL 31-Jan-19 240.70 -14.20 -5.57% 245.00
239.00
241.45 13,500
27
32.60 82,500 9,000
12.24%
IDFC 31-Jan-19 39.90 1.40 3.64% 39.90
39.90
39.90 13,200
7
5.27 26,400 0
0.00%
AXISBANK 31-Jan-19 629.65 -3.65 -0.58% 642.15
625.00
633.20 13,200
11
83.58 30,000 2,400
8.70%
ALBK 31-Jan-19 42.30 1.00 2.42% 42.30
42.30
42.30 13,000
7
5.50 39,000 -13,000
-25.00%
TATASTEEL 31-Jan-19 577.50 -17.20 -2.89% 590.35
575.85
583.05 12,732
25
74.23 21,220 3,183
17.65%
HEROMOTOCO 27-Dec-18 2,956.25 23.15 0.79% 2,972.95
2,940.10
2,960.58 12,600
101
373.03 32,600 4,400
15.60%
BANKINDIA 31-Jan-19 86.95 2.10 2.47% 86.95
86.50
86.72 12,000
12
10.41 84,000 -6,000
-6.67%
EQUITAS 27-Dec-18 109.60 0.35 0.32% 111.50
109.60
110.56 12,000
0
13.27 320,000 -4,000
-1.23%
RECLTD 31-Jan-19 125.10 0.25 0.20% 125.80
125.10
125.45 12,000
2
15.05 42,000 6,000
16.67%
SAIL 31-Jan-19 64.90 -0.25 -0.38% 64.90
64.90
64.90 12,000
3
7.79 108,000 12,000
12.50%
VEDL 31-Jan-19 208.75 -1.95 -0.93% 210.90
208.70
209.66 11,500
12
24.11 66,700 0
0.00%
BHARATFIN 27-Dec-18 929.90 -17.00 -1.80% 948.65
929.00
934.17 11,500
12
107.43 143,500 6,000
4.36%
BAJAJ-AUTO 27-Dec-18 2,713.30 22.45 0.83% 2,715.00
2,701.55
2,709.11 11,250
90
304.77 30,750 2,750
9.82%
CONCOR 27-Dec-18 670.00 0.00 0.00% 690.00
665.00
675.30 11,250
18
75.97 28,750 3,750
15.00%
ACC 27-Dec-18 1,512.90 -5.60 -0.37% 1,532.40
1,503.75
1,519.64 11,200
45
170.20 19,200 0
0.00%
GAIL 31-Jan-19 340.75 -6.55 -1.89% 348.20
340.75
345.96 10,668
5
36.91 66,675 5,334
8.70%
PEL 27-Dec-18 2,372.30 64.15 2.78% 2,383.40
2,306.85
2,341.25 10,570
0
247.47 19,026 0
0.00%
IOC 31-Jan-19 144.40 -0.60 -0.41% 145.45
143.40
144.41 10,500
11
15.16 220,500 3,500
1.61%
BPCL 31-Jan-19 318.50 -3.50 -1.09% 322.35
318.50
320.81 9,000
8
28.87 59,400 1,800
3.13%
TATAPOWER 31-Jan-19 76.50 -0.40 -0.52% 76.50
76.50
76.50 9,000
2
6.89 18,000 9,000
100.00%
ADANIENT 31-Jan-19 163.50 -2.00 -1.21% 163.50
163.50
162.95 8,000
16
13.04 12,288,000 0
0.00%
INFIBEAM 31-Jan-19 50.05 -2.20 -4.21% 50.05
49.85
49.95 8,000
0
4.00 28,000 0
0.00%
TORNTPHARM 27-Dec-18 1,664.00 -21.40 -1.27% 1,677.00
1,656.25
1,665.59 8,000
0
133.25 11,000 -1,000
-8.33%
BRITANNIA 27-Dec-18 6,000.00 129.00 2.20% 6,025.00
5,895.00
5,969.37 7,800
0
465.61 10,600 600
6.00%
GODREJIND 27-Dec-18 520.10 8.00 1.56% 520.20
515.00
519.00 7,500
8
38.93 54,000 3,000
5.88%
CHENNPETRO 27-Dec-18 268.00 -7.15 -2.60% 274.15
266.50
269.21 7,500
0
20.19 36,000 6,000
20.00%
ITC 31-Jan-19 280.50 2.30 0.83% 280.50
279.75
280.08 7,200
7
20.17 36,000 4,800
15.38%
MFSL 27-Dec-18 423.80 -2.15 -0.50% 427.05
421.75
424.65 7,200
0
30.57 19,200 2,400
14.29%
BATAINDIA 27-Dec-18 1,010.10 -2.70 -0.27% 1,019.70
1,006.90
1,013.10 7,150
14
72.44 29,700 0
0.00%
FEDERALBNK 31-Jan-19 80.70 1.60 2.02% 80.70
80.70
80.70 7,000
4
5.65 175,000 -7,000
-3.85%
HINDALCO 31-Jan-19 235.70 0.75 0.32% 235.70
235.35
235.52 7,000
4
16.49 38,500 7,000
22.22%
JINDALSTEL 31-Jan-19 176.85 -2.50 -1.39% 180.30
176.85
179.15 6,750
7
12.09 40,500 4,500
12.50%
MGL 27-Dec-18 853.90 -2.80 -0.33% 865.55
853.90
860.44 6,600
0
56.79 14,400 3,000
26.32%
CESC 27-Dec-18 688.20 -2.30 -0.33% 690.00
685.00
687.09 6,050
12
41.57 51,700 -550
-1.05%
MRF 29-Nov-18 65,798.00 -221.70 -0.34% 66,891.45
65,599.85
66,108.71 6,050
48
3,999.58 23,860 -290
-1.20%
ARVIND 31-Jan-19 320.00 2.00 0.63% 320.00
312.00
314.66 6,000
6
18.88 28,000 0
0.00%
CHOLAFIN 27-Dec-18 1,262.15 -44.40 -3.40% 1,265.00
1,244.50
1,253.52 6,000
0
75.21 22,000 -500
-2.22%
MANAPPURAM 31-Jan-19 85.35 1.45 1.73% 85.35
85.35
85.35 6,000
0
5.12 18,000 6,000
50.00%
PVR 27-Dec-18 1,428.00 7.85 0.55% 1,444.00
1,418.75
1,435.74 6,000
0
86.14 51,200 3,200
6.67%
DLF 31-Jan-19 171.50 -0.65 -0.38% 171.50
170.80
171.15 5,200
3
8.90 23,400 2,600
12.50%
GSFC 31-Jan-19 108.90 -1.10 -1.00% 108.90
108.90
108.90 4,700
0
5.12 23,500 4,700
25.00%
BAJAJFINSV 27-Dec-18 5,770.00 138.00 2.45% 5,770.00
5,670.70
5,702.46 4,500
0
256.61 9,750 1,125
13.04%
INDIACEM 31-Jan-19 95.00 3.00 3.26% 95.00
95.00
95.00 4,500
2
4.28 13,500 4,500
50.00%
MUTHOOTFIN 27-Dec-18 460.00 1.00 0.22% 460.00
448.05
454.48 4,500
0
20.45 84,000 -1,500
-1.75%
CEATLTD 27-Dec-18 1,258.35 1.70 0.14% 1,268.50
1,242.25
1,260.26 4,200
0
52.93 24,850 0
0.00%
COLPAL 27-Dec-18 1,152.50 22.65 2.00% 1,156.60
1,152.50
1,155.43 4,200
17
48.53 14,000 2,100
17.65%
HINDPETRO 31-Jan-19 242.90 -8.10 -3.23% 246.50
242.90
244.70 4,200
8
10.28 44,100 2,100
5.00%
CIPLA 31-Jan-19 539.00 11.30 2.14% 539.00
527.70
535.17 4,000
8
21.41 17,000 -1,000
-5.56%
EICHERMOT 27-Dec-18 24,850.00 824.15 3.43% 24,850.00
24,195.00
24,589.37 3,950
32
971.28 5,625 800
16.58%
TATAMTRDVR 31-Jan-19 99.20 -0.60 -0.60% 99.20
99.20
99.20 3,800
4
3.77 79,800 3,800
5.00%
GODREJCP 27-Dec-18 720.00 -6.20 -0.85% 720.00
720.00
723.23 3,600
0
26.04 26,400 2,400
10.00%
INFY 31-Jan-19 658.50 -8.05 -1.21% 659.05
657.00
658.18 3,600
29
23.69 31,200 1,200
4.00%
LUPIN 31-Jan-19 875.30 12.20 1.41% 875.30
871.70
874.16 3,500
14
30.60 9,800 700
7.69%
PAGEIND 27-Dec-18 25,291.00 -251.50 -0.98% 26,320.00
24,877.20
25,627.51 3,400
0
871.34 5,300 75
1.44%
OIL 31-Jan-19 196.00 -6.00 -2.97% 196.00
196.00
196.00 3,399
0
6.66 23,793 3,399
16.67%
DALMIABHA 27-Dec-18 2,265.05 23.90 1.07% 2,275.00
2,263.20
2,273.42 3,300
0
75.02 14,700 1,200
8.89%
HINDZINC 31-Jan-19 267.20 -17.05 -6.00% 267.20
267.20
267.20 3,200
2
8.55 3,200 3,200
0.00%
PETRONET 31-Jan-19 218.00 2.75 1.28% 218.00
218.00
218.00 3,000
1
6.54 63,000 0
0.00%
TCS 31-Jan-19 1,905.00 15.45 0.82% 1,905.00
1,890.00
1,897.59 3,000
24
56.93 10,000 1,000
11.11%
TITAN 31-Jan-19 930.30 31.30 3.48% 930.50
930.30
930.40 3,000
3
27.91 7,500 2,250
42.86%
CUMMINSIND 27-Dec-18 801.05 -21.00 -2.55% 824.50
801.05
810.22 2,800
0
22.69 7,700 700
10.00%
BANKNIFTY 31-Jan-19 26,401.55 38.75 0.15% 26,490.00
26,325.00
26,421.56 2,600
0
686.96 6,840 460
7.21%
RAMCOCEM 27-Dec-18 624.10 25.60 4.28% 648.25
624.10
633.60 2,400
0
15.21 8,000 2,400
42.86%
SUNTV 31-Jan-19 621.00 14.00 2.31% 621.60
621.00
621.30 2,000
2
12.43 6,000 0
0.00%
TATAELXSI 31-Jan-19 972.70 -111.50 -10.28% 1,000.50
972.70
983.31 2,000
3
19.67 1,600 1,200
300.00%
BIOCON 31-Jan-19 637.00 2.25 0.35% 637.00
635.00
636.00 1,800
4
11.45 18,900 -900
-4.55%
BOSCHLTD 27-Dec-18 18,790.00 -599.35 -3.09% 19,300.00
18,708.65
18,988.57 1,800
0
341.79 1,650 990
150.00%
BAJFINANCE 31-Jan-19 2,416.10 82.65 3.54% 2,424.00
2,410.55
2,419.37 1,750
1
42.34 6,500 1,500
30.00%
MARUTI 31-Jan-19 7,426.30 -111.15 -1.47% 7,575.00
7,408.15
7,478.69 1,725
14
129.01 3,975 450
12.77%
CADILAHC 31-Jan-19 357.95 10.30 2.96% 357.95
357.95
357.95 1,600
0
5.73 1,600 1,600
0.00%
INDUSINDBK 31-Jan-19 1,497.00 -18.00 -1.19% 1,515.00
1,497.00
1,505.98 1,500
3
22.59 5,400 600
12.50%
JUBLFOOD 31-Jan-19 1,201.00 3.75 0.31% 1,224.50
1,201.00
1,212.21 1,500
6
18.18 3,000 1,000
50.00%
LT 31-Jan-19 1,412.00 -11.20 -0.79% 1,423.20
1,411.70
1,414.72 1,500
6
21.22 7,500 750
11.11%
GODFRYPHLP 27-Dec-18 853.65 -24.85 -2.83% 853.65
853.65
858.80 1,400
0
12.02 14,000 0
0.00%
RBLBANK 31-Jan-19 549.30 0.30 0.05% 549.30
549.30
549.30 1,200
0
6.59 3,600 1,200
50.00%
TECHM 31-Jan-19 730.00 10.00 1.39% 730.00
730.00
730.00 1,200
2
8.76 7,200 1,200
20.00%
LICHSGFIN 31-Jan-19 457.00 18.60 4.24% 457.00
457.00
457.00 1,100
1
5.03 2,200 0
0.00%
APOLLOHOSP 31-Jan-19 1,233.40 53.30 4.52% 1,243.00
1,233.40
1,238.20 1,000
4
12.38 500 0
0.00%
HDFC 31-Jan-19 1,903.15 48.15 2.60% 1,907.15
1,903.15
1,905.15 1,000
4
19.05 5,000 0
0.00%
M&M 31-Jan-19 780.25 30.15 4.02% 780.25
780.25
780.25 1,000
4
7.80 2,000 1,000
100.00%
SRF 27-Dec-18 2,040.00 -40.00 -1.92% 2,052.00
2,040.00
2,046.00 1,000
0
20.46 15,000 500
3.45%
NESTLEIND 27-Dec-18 10,748.75 223.10 2.12% 10,748.75
10,650.00
10,675.47 850
0
90.74 5,600 100
1.82%
HDFCBANK 31-Jan-19 2,024.80 32.40 1.63% 2,024.80
2,019.00
2,022.11 750
3
15.17 4,250 250
6.25%
INDIGO 31-Jan-19 1,040.00 -10.00 -0.95% 1,040.00
1,040.00
1,040.00 600
0
6.24 - -600
-100.00%
CHOLAFIN 31-Jan-19 1,270.30 66.30 5.51% 1,270.30
1,270.30
1,270.30 500
0
6.35 500 500
0.00%
SHREECEM 27-Dec-18 15,795.40 -41.85 -0.26% 16,123.35
15,795.40
15,903.55 200
0
31.81 950 150
18.75%
MRF 27-Dec-18 66,005.00 -495.00 -0.74% 66,661.90
65,960.05
66,117.60 160
1
105.79 350 30
9.38%
NIFTYIT 27-Dec-18 14,460.00 -85.00 -0.58% 14,498.00
14,460.00
14,479.33 150
0
21.72 300 100
50.00%
OFSS 31-Jan-19 3,635.30 -51.10 -1.39% 3,635.30
3,635.30
3,635.30 150
1
5.45 150 150
0.00%
PAGEIND 31-Jan-19 25,440.00 -3,697.35 -12.69% 25,440.00
25,440.00
25,440.00 25
0
6.36 25 25
0.00%


ન્યૂઝ ફ્લૅશ

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