English
Specials
Upgrade
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App Check
Credit Score
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Sep 11, 08:45
in for
Symbol Expiry
Date		 Last
Price		 Change Chge
%		 High
Low		 Average
Price		 Vol - Shares
Contracts 		Value
(Rs. Lakh)		 Open
Interest		 Open Int Chg
IDEA 28-Sep-23 10.65 0.10 0.95% 10.75
10.60		 10.66 55,120,000
689		 5,875.79 954,560,000 -5,760,000
-0.60%
BHEL 28-Sep-23 143.40 -2.55 -1.75% 149.60
142.75		 147.10 25,882,500
2,465		 38,073.16 81,438,000 3,297,000
4.22%
RECLTD 28-Sep-23 271.60 0.20 0.07% 284.80
270.20		 277.46 25,704,000
3,213		 71,318.32 61,640,000 656,000
1.08%
PFC 28-Sep-23 304.00 -2.65 -0.86% 314.80
303.60		 310.35 17,267,000
2,785		 53,588.13 68,820,000 -279,000
-0.40%
IOC 28-Sep-23 94.50 0.05 0.05% 96.10
94.50		 95.31 9,018,750
925		 8,595.77 106,479,750 2,544,750
2.45%
IDFCFIRSTB 28-Sep-23 95.45 0.55 0.58% 96.40
95.40		 95.81 8,760,000
584		 8,392.96 262,215,000 765,000
0.29%
BEL 28-Sep-23 146.40 2.65 1.84% 147.55
144.00		 146.00 7,324,500
1,285		 10,693.77 72,407,100 319,200
0.44%
BANKBARODA 28-Sep-23 199.75 1.40 0.71% 200.15
198.80		 199.54 4,779,450
817		 9,536.91 126,395,100 -485,550
-0.38%
GAIL 28-Sep-23 128.80 0.30 0.23% 129.80
128.15		 129.27 4,181,550
457		 5,405.49 130,076,400 384,300
0.30%
TATAPOWER 28-Sep-23 270.70 0.65 0.24% 274.50
270.70		 272.48 3,672,000
1,088		 10,005.47 92,532,375 50,625
0.05%
FEDERALBNK 28-Sep-23 148.20 0.30 0.20% 149.65
147.95		 148.79 3,590,000
718		 5,341.56 126,550,000 415,000
0.33%
TATAMOTORS 28-Sep-23 636.00 5.70 0.90% 637.90
633.65		 636.04 3,327,375
2,335		 21,163.44 64,304,550 196,650
0.31%
MOTHERSON 28-Sep-23 100.45 0.50 0.50% 101.90
100.30		 101.34 3,322,800
468		 3,367.33 77,475,200 397,600
0.52%
SBIN 28-Sep-23 589.40 4.30 0.73% 590.40
587.20		 588.97 3,175,500
2,117		 18,702.74 89,671,500 -786,000
-0.87%
TATASTEEL 28-Sep-23 129.75 0.00 0.00% 130.30
128.90		 129.89 3,173,500
577		 4,122.06 206,827,500 588,500
0.29%
IDFCFIRSTB 26-Oct-23 95.15 0.70 0.74% 95.90
95.10		 95.41 3,120,000
208		 2,976.79 32,190,000 1,710,000
5.61%
CANBK 28-Sep-23 344.65 3.85 1.13% 345.40
341.75		 344.39 3,088,800
1,144		 10,637.52 58,781,700 59,400
0.10%
IEX 28-Sep-23 142.40 -0.30 -0.21% 144.10
142.05		 142.87 2,887,500
770		 4,125.37 68,332,500 907,500
1.35%
COALINDIA 28-Sep-23 281.00 -1.45 -0.51% 284.40
281.00		 282.93 2,696,400
642		 7,628.92 80,829,000 415,800
0.52%
NTPC 28-Sep-23 241.10 0.00 0.00% 243.95
241.05		 242.65 2,658,000
886		 6,449.64 73,314,000 -33,000
-0.04%
GMRINFRA 28-Sep-23 63.75 -0.35 -0.55% 64.55
63.65		 64.15 2,542,500
113		 1,631.01 121,657,500 337,500
0.28%
BHEL 26-Oct-23 144.00 -2.65 -1.81% 151.00
144.00		 148.53 2,310,000
220		 3,431.04 9,523,500 840,000
9.67%
ADANIPORTS 28-Sep-23 843.05 16.20 1.96% 848.00
830.60		 842.86 2,189,600
2,737		 18,455.26 43,107,200 100,800
0.23%
IDEA 26-Oct-23 10.75 0.10 0.94% 10.95
10.70		 10.74 2,080,000
26		 223.39 148,320,000 -160,000
-0.11%
IDFC 28-Sep-23 130.00 0.75 0.58% 130.85
129.60		 130.12 2,000,000
200		 2,602.40 102,340,000 40,000
0.04%
IRCTC 28-Sep-23 725.05 -2.40 -0.33% 733.10
722.50		 727.89 1,863,750
2,130		 13,566.05 15,986,250 486,500
3.14%
RELIANCE 28-Sep-23 2,472.45 11.05 0.45% 2,477.70
2,463.00		 2,472.95 1,704,000
6,816		 42,139.07 44,516,750 65,250
0.15%
BANDHANBNK 28-Sep-23 243.80 -0.15 -0.06% 245.40
243.25		 244.22 1,702,500
681		 4,157.85 78,257,500 220,000
0.28%
HDFCBANK 28-Sep-23 1,634.20 7.55 0.46% 1,635.80
1,630.00		 1,633.99 1,607,650
2,923		 26,268.84 128,080,700 6,050
0.00%
L&TFH 28-Sep-23 130.65 0.65 0.50% 131.50
129.00		 130.93 1,472,460
165		 1,927.89 64,904,252 -151,708
-0.23%
NATIONALUM 28-Sep-23 100.25 0.30 0.30% 100.95
100.15		 100.56 1,320,000
176		 1,327.39 68,910,000 240,000
0.35%
NMDC 28-Sep-23 142.30 -0.45 -0.32% 143.40
142.00		 142.82 1,251,000
278		 1,786.68 108,414,000 193,500
0.18%
RECLTD 26-Oct-23 273.75 1.05 0.39% 285.95
272.40		 279.95 1,184,000
148		 3,314.61 3,520,000 200,000
6.02%
CUB 28-Sep-23 134.50 1.30 0.98% 134.80
133.35		 134.30 1,155,000
231		 1,551.17 37,925,000 -145,000
-0.38%
ASHOKLEY 28-Sep-23 185.10 0.60 0.33% 185.50
184.70		 185.22 1,145,000
229		 2,120.77 85,210,000 175,000
0.21%
ZEEL 28-Sep-23 278.05 -0.20 -0.07% 279.65
275.60		 277.56 1,113,000
371		 3,089.24 92,880,000 -117,000
-0.13%
POWERGRID 28-Sep-23 260.50 0.55 0.21% 261.75
258.85		 261.03 1,093,500
405		 2,854.36 47,738,700 -2,700
-0.01%
PNB 28-Sep-23 67.55 0.50 0.75% 67.65
67.30		 67.47 1,024,000
64		 690.89 311,504,000 -64,000
-0.02%
ICICIBANK 28-Sep-23 975.90 3.45 0.35% 976.45
973.15		 974.62 963,900
1,377		 9,394.36 88,251,100 167,300
0.19%
PETRONET 28-Sep-23 253.40 2.00 0.80% 254.90
251.65		 253.44 960,000
320		 2,433.02 21,225,000 111,000
0.53%
PFC 26-Oct-23 305.65 -2.55 -0.83% 316.00
305.50		 312.04 930,000
150		 2,901.97 2,926,400 62,000
2.16%
HINDPETRO 28-Sep-23 261.80 0.20 0.08% 263.95
261.80		 262.95 904,500
335		 2,378.38 46,448,100 54,000
0.12%
ONGC 28-Sep-23 184.60 0.00 0.00% 185.50
184.60		 185.05 900,900
234		 1,667.12 48,910,400 111,650
0.23%
IOC 26-Oct-23 95.40 0.30 0.32% 96.95
95.40		 95.97 877,500
90		 842.14 5,343,000 282,750
5.59%
CONCOR 28-Sep-23 721.60 11.65 1.64% 723.60
715.15		 721.15 775,000
775		 5,588.91 6,574,000 53,000
0.81%
RBLBANK 28-Sep-23 235.10 1.30 0.56% 236.55
235.05		 235.79 770,000
154		 1,815.58 44,745,000 -30,000
-0.07%
WIPRO 28-Sep-23 434.30 2.25 0.52% 435.00
428.75		 434.21 759,000
506		 3,295.65 35,175,000 153,000
0.44%
HINDALCO 28-Sep-23 480.00 3.10 0.65% 481.50
478.95		 480.45 747,600
534		 3,591.84 24,446,800 -44,800
-0.18%
DLF 28-Sep-23 540.65 -0.40 -0.07% 543.30
540.00		 541.58 717,750
435		 3,887.19 35,945,250 16,500
0.05%
M&MFIN 28-Sep-23 300.85 0.10 0.03% 302.90
300.15		 301.88 700,000
175		 2,113.16 40,584,000 104,000
0.26%
BPCL 28-Sep-23 362.35 -0.45 -0.12% 365.80
361.95		 364.35 682,200
379		 2,485.60 26,407,800 10,800
0.04%
ITC 28-Sep-23 446.30 1.50 0.34% 447.35
444.80		 445.92 652,800
408		 2,910.97 67,950,400 36,800
0.05%
TATACOMM 28-Sep-23 1,921.95 29.25 1.55% 1,939.65
1,914.15		 1,927.75 598,000
1,196		 11,527.95 6,789,500 98,500
1.47%
VEDL 28-Sep-23 238.35 -0.15 -0.06% 239.20
238.25		 238.66 572,000
286		 1,365.14 53,918,000 58,000
0.11%
ABCAPITAL 28-Sep-23 188.40 0.75 0.40% 189.25
188.00		 188.68 556,200
103		 1,049.44 37,546,200 5,400
0.01%
AMBUJACEM 28-Sep-23 442.80 1.25 0.28% 445.80
441.30		 443.57 552,600
307		 2,451.17 67,095,000 -9,000
-0.01%
LICHSGFIN 28-Sep-23 458.30 3.10 0.68% 460.95
457.15		 459.48 532,000
266		 2,444.43 20,760,000 48,000
0.23%
BEL 26-Oct-23 147.40 2.60 1.80% 148.70
145.60		 147.12 518,700
91		 763.11 2,810,100 74,100
2.71%
INDUSTOWER 28-Sep-23 188.45 0.00 0.00% 189.95
188.40		 189.03 499,800
147		 944.77 84,901,400 81,600
0.10%
HCLTECH 28-Sep-23 1,276.50 12.90 1.02% 1,279.50
1,271.70		 1,275.18 491,400
702		 6,266.23 9,600,500 141,400
1.49%
GLENMARK 28-Sep-23 788.50 10.20 1.31% 791.55
780.40		 787.24 490,100
338		 3,858.26 8,033,000 36,250
0.45%
AXISBANK 28-Sep-23 988.75 5.00 0.51% 988.90
983.00		 986.64 483,750
774		 4,772.87 42,100,000 71,250
0.17%
LAURUSLABS 28-Sep-23 411.50 1.70 0.41% 414.65
409.90		 412.47 479,400
282		 1,977.38 10,239,100 47,600
0.47%
NIFTY 28-Sep-23 19,950.00 77.55 0.39% 19,963.90
19,892.00		 19,939.96 470,100
9,402		 93,737.75 10,074,300 39,150
0.39%
UPL 28-Sep-23 612.65 2.95 0.48% 613.95
610.55		 612.78 469,300
361		 2,875.78 37,378,900 -2,600
-0.01%
GAIL 26-Oct-23 129.65 0.25 0.19% 131.60
129.65		 130.16 430,050
47		 559.75 4,263,900 192,150
4.72%
EXIDEIND 28-Sep-23 275.15 0.60 0.22% 276.75
274.35		 275.59 399,600
111		 1,101.26 17,308,800 -3,600
-0.02%
HAVELLS 28-Sep-23 1,455.10 -1.80 -0.12% 1,469.40
1,453.20		 1,459.53 383,500
767		 5,597.30 5,678,000 4,000
0.07%
CHOLAFIN 28-Sep-23 1,174.95 -4.50 -0.38% 1,194.65
1,174.95		 1,180.72 375,000
300		 4,427.70 13,922,500 28,750
0.21%
IEX 26-Oct-23 143.55 -0.25 -0.17% 144.75
140.85		 143.49 371,250
99		 532.71 4,841,250 18,750
0.39%
JINDALSTEL 28-Sep-23 703.15 2.40 0.34% 708.90
702.80		 705.86 367,500
294		 2,594.04 23,838,750 56,250
0.24%
CUMMINSIND 28-Sep-23 1,769.10 14.05 0.80% 1,776.00
1,760.00		 1,769.49 363,000
605		 6,423.25 6,217,800 -17,400
-0.28%
KOTAKBANK 28-Sep-23 1,802.45 6.10 0.34% 1,804.05
1,798.35		 1,801.54 359,200
898		 6,471.13 28,667,200 47,200
0.16%
JSWSTEEL 28-Sep-23 819.35 2.40 0.29% 821.80
817.00		 819.41 357,750
265		 2,931.44 17,517,600 36,450
0.21%
INFY 28-Sep-23 1,478.15 3.95 0.27% 1,479.90
1,471.20		 1,474.92 354,000
885		 5,221.22 21,581,200 70,800
0.33%
ABFRL 28-Sep-23 230.45 0.65 0.28% 231.45
229.70		 230.72 345,800
133		 797.83 28,797,600 28,600
0.10%
INDUSINDBK 28-Sep-23 1,447.85 -4.90 -0.34% 1,457.40
1,445.35		 1,452.44 333,000
666		 4,836.63 21,477,000 107,000
0.50%
ADANIENT 28-Sep-23 2,563.00 34.10 1.35% 2,595.75
2,551.75		 2,578.34 327,600
1,092		 8,446.64 9,927,300 21,600
0.22%
JUBLFOOD 28-Sep-23 536.55 5.65 1.06% 536.75
532.50		 534.39 303,750
243		 1,623.21 15,801,250 40,000
0.25%
TATASTEEL 26-Oct-23 130.60 0.00 0.00% 131.05
130.20		 130.79 291,500
53		 381.25 8,717,500 82,500
0.96%
LT 28-Sep-23 2,907.65 6.55 0.23% 2,935.00
2,905.40		 2,912.50 290,400
968		 8,457.90 7,117,500 79,500
1.13%
BIOCON 28-Sep-23 269.00 1.25 0.47% 270.00
268.40		 269.14 290,000
116		 780.51 29,852,500 72,500
0.24%
INDHOTEL 28-Sep-23 431.50 1.15 0.27% 433.00
429.45		 431.65 288,000
144		 1,243.15 18,300,000 16,000
0.09%
AARTIIND 28-Sep-23 521.00 2.30 0.44% 523.40
519.00		 521.07 279,000
279		 1,453.79 12,032,000 32,000
0.27%
TCS 28-Sep-23 3,482.60 23.85 0.69% 3,486.00
3,460.55		 3,475.00 276,675
1,581		 9,614.46 10,065,300 18,900
0.19%
HDFCLIFE 28-Sep-23 660.95 3.30 0.50% 662.00
656.95		 660.15 273,900
249		 1,808.15 16,118,300 -12,100
-0.08%
HAL 28-Sep-23 4,129.25 8.50 0.21% 4,174.00
4,127.40		 4,149.22 261,600
872		 10,854.36 4,678,500 -4,800
-0.10%
COALINDIA 26-Oct-23 283.00 -1.00 -0.35% 285.85
279.00		 284.27 260,400
62		 740.24 3,049,200 25,200
0.83%
TATAPOWER 26-Oct-23 273.00 1.00 0.37% 275.90
273.00		 274.37 259,875
77		 713.02 4,039,875 60,750
1.53%
IDEA 30-Nov-23 10.80 0.05 0.47% 10.80
10.80		 10.80 240,000
3		 25.92 13,920,000 160,000
1.16%
IDFCFIRSTB 30-Nov-23 94.95 0.85 0.90% 95.45
94.95		 95.21 240,000
16		 228.50 4,470,000 -60,000
-1.32%
OBEROIRLTY 28-Sep-23 1,181.50 -2.20 -0.19% 1,195.05
1,179.50		 1,186.62 238,700
341		 2,832.46 6,608,700 28,700
0.44%
BSOFT 28-Sep-23 517.45 -2.00 -0.39% 522.00
516.30		 519.20 238,000
119		 1,235.70 7,924,000 4,000
0.05%
VOLTAS 28-Sep-23 915.45 7.30 0.80% 916.90
911.10		 913.86 231,600
386		 2,116.50 6,867,000 42,600
0.62%
GUJGASLTD 28-Sep-23 458.80 -0.15 -0.03% 461.10
457.95		 459.83 228,750
183		 1,051.86 8,528,750 32,500
0.38%
BHARTIARTL 28-Sep-23 887.10 1.05 0.12% 888.75
886.00		 887.31 225,150
237		 1,997.78 40,650,500 -16,150
-0.04%
TATAMOTORS 26-Oct-23 640.75 6.10 0.96% 642.05
638.30		 640.38 223,725
157		 1,432.69 2,126,100 66,975
3.25%
IGL 28-Sep-23 484.20 0.85 0.18% 487.00
483.10		 485.64 222,750
162		 1,081.76 12,619,750 72,875
0.58%
FEDERALBNK 26-Oct-23 149.15 0.15 0.10% 150.40
149.15		 149.60 215,000
43		 321.64 3,285,000 45,000
1.39%
MOTHERSON 26-Oct-23 101.15 0.45 0.45% 102.60
101.15		 102.06 213,000
30		 217.39 2,179,700 -42,600
-1.92%
BHEL 30-Nov-23 145.50 -2.20 -1.49% 151.40
145.50		 148.97 210,000
20		 312.84 1,522,500 147,000
10.69%
PVRINOX 28-Sep-23 1,845.65 -10.05 -0.54% 1,875.05
1,840.70		 1,853.38 202,686
498		 3,756.54 4,689,047 38,258
0.82%
SHRIRAMFIN 28-Sep-23 1,955.20 -7.45 -0.38% 1,973.50
1,904.65		 1,962.18 199,800
333		 3,920.44 7,261,800 7,200
0.10%
AUROPHARMA 28-Sep-23 868.10 7.45 0.87% 868.80
860.05		 865.54 198,000
180		 1,713.77 13,978,800 25,300
0.18%
M&M 28-Sep-23 1,581.00 6.10 0.39% 1,584.05
1,572.00		 1,577.66 197,400
282		 3,114.30 14,748,300 37,100
0.25%
APOLLOTYRE 28-Sep-23 385.10 1.80 0.47% 385.70
383.40		 384.80 193,800
114		 745.74 9,856,600 -6,800
-0.07%
CROMPTON 28-Sep-23 318.70 1.05 0.33% 319.45
318.05		 318.79 169,200
94		 539.39 12,751,200 32,400
0.25%
ICICIPRULI 28-Sep-23 560.60 1.00 0.18% 562.90
558.90		 560.85 163,500
109		 916.99 6,804,000 -6,000
-0.09%
BANDHANBNK 26-Oct-23 245.50 -0.05 -0.02% 246.60
245.10		 246.00 162,500
65		 399.75 1,565,000 40,000
2.62%
NTPC 26-Oct-23 243.05 0.25 0.10% 245.25
243.00		 244.12 156,000
52		 380.83 1,629,000 21,000
1.31%
BHARATFORG 28-Sep-23 1,110.30 2.60 0.23% 1,119.50
1,108.60		 1,111.77 153,000
153		 1,701.01 8,625,000 2,000
0.02%
MCX 28-Sep-23 1,765.85 -27.65 -1.54% 1,793.50
1,763.30		 1,773.44 150,000
375		 2,660.16 3,028,000 33,200
1.11%
BAJAJFINSV 28-Sep-23 1,549.00 2.10 0.14% 1,554.00
1,539.70		 1,550.32 147,500
295		 2,286.72 9,753,500 12,000
0.12%
PEL 28-Sep-23 1,100.55 6.90 0.63% 1,104.95
1,090.40		 1,099.64 147,000
196		 1,616.47 9,486,750 2,250
0.02%
APOLLOHOSP 28-Sep-23 5,102.00 92.65 1.85% 5,104.15
5,030.05		 5,073.02 146,125
1,169		 7,412.95 2,173,500 18,375
0.85%
CIPLA 28-Sep-23 1,245.95 -1.90 -0.15% 1,253.40
1,245.95		 1,250.98 144,950
223		 1,813.30 9,893,650 -650
-0.01%
GODREJPROP 28-Sep-23 1,692.15 -8.85 -0.52% 1,708.25
1,690.80		 1,699.54 144,875
305		 2,462.21 3,308,850 23,750
0.72%
SUNPHARMA 28-Sep-23 1,139.70 3.90 0.34% 1,143.85
1,136.20		 1,140.77 143,500
205		 1,637.00 23,621,500 -2,800
-0.01%
NMDC 26-Oct-23 143.30 -0.40 -0.28% 144.35
142.00		 143.60 135,000
30		 193.86 3,181,500 -22,500
-0.70%
BANKNIFTY 28-Sep-23 45,465.75 146.10 0.32% 45,494.00
45,400.00		 45,451.61 133,380
8,892		 60,623.36 2,002,515 18,495
0.93%
ZYDUSLIFE 28-Sep-23 635.95 4.95 0.78% 636.60
631.30		 635.09 133,200
74		 845.94 6,982,200 18,000
0.26%
TATACONSUM 28-Sep-23 860.20 3.35 0.39% 861.60
856.00		 859.72 133,200
148		 1,145.15 10,136,700 -2,700
-0.03%
ABB 28-Sep-23 4,571.70 89.85 2.00% 4,578.65
4,503.85		 4,550.62 128,750
515		 5,858.92 1,184,000 -1,750
-0.15%
HINDUNILVR 28-Sep-23 2,535.90 10.65 0.42% 2,535.90
2,517.85		 2,528.32 128,700
429		 3,253.95 8,269,200 10,200
0.12%
TECHM 28-Sep-23 1,270.00 5.05 0.40% 1,272.65
1,266.60		 1,270.66 127,800
213		 1,623.90 12,325,800 20,400
0.17%
AUBANK 28-Sep-23 735.20 0.05 0.01% 737.50
732.05		 735.51 127,000
127		 934.10 13,573,000 7,000
0.05%
MCDOWELL-N 28-Sep-23 1,060.40 0.70 0.07% 1,068.00
1,060.00		 1,064.90 119,700
171		 1,274.69 10,819,900 14,700
0.14%
BALRAMCHIN 28-Sep-23 418.80 11.30 2.77% 420.00
414.65		 418.69 118,400
74		 495.73 11,729,600 -11,200
-0.10%
MARICO 28-Sep-23 592.30 3.35 0.57% 593.00
589.25		 591.43 116,400
97		 688.42 11,803,200 25,200
0.21%
IRCTC 26-Oct-23 730.20 -1.70 -0.23% 736.45
727.75		 732.40 112,000
128		 820.29 677,250 16,625
2.52%
BANKBARODA 26-Oct-23 200.95 1.15 0.58% 201.35
200.45		 200.88 111,150
19		 223.28 3,445,650 5,850
0.17%
SBIN 26-Oct-23 593.00 4.05 0.69% 594.00
591.05		 592.79 111,000
74		 658.00 3,892,500 34,500
0.89%
CUB 26-Oct-23 135.50 1.30 0.97% 135.70
134.95		 135.31 110,000
22		 148.84 1,870,000 15,000
0.81%
MARUTI 28-Sep-23 10,441.35 88.60 0.86% 10,462.00
10,305.10		 10,422.35 109,800
1,098		 11,443.74 2,795,100 13,800
0.50%
HDFCBANK 26-Oct-23 1,645.55 7.70 0.47% 1,647.60
1,644.00		 1,646.22 107,250
195		 1,765.57 4,621,100 28,050
0.61%
CANBK 26-Oct-23 347.00 3.65 1.06% 347.65
345.55		 346.70 105,300
39		 365.08 1,865,700 -24,300
-1.29%
ZEEL 26-Oct-23 279.65 -0.15 -0.05% 280.90
278.00		 279.55 105,000
35		 293.53 1,902,000 33,000
1.77%
CHAMBLFERT 28-Sep-23 283.10 -0.85 -0.30% 285.45
281.25		 284.39 100,700
53		 286.38 15,551,500 0
0.00%
L&TFH 26-Oct-23 131.50 0.60 0.46% 131.95
131.35		 131.77 98,164
11		 129.35 1,927,584 0
0.00%
SBICARD 28-Sep-23 846.10 2.15 0.25% 849.80
844.40		 846.84 97,600
122		 826.52 7,932,800 20,800
0.26%
BERGEPAINT 28-Sep-23 706.60 4.60 0.66% 711.10
705.80		 707.91 95,700
87		 677.47 8,269,800 -16,500
-0.20%
SUNTV 28-Sep-23 623.35 1.45 0.23% 626.80
613.50		 623.59 93,000
62		 579.94 7,812,000 16,500
0.21%
GNFC 28-Sep-23 646.75 1.20 0.19% 648.50
641.25		 647.19 91,000
70		 588.94 7,781,800 3,900
0.05%
DIVISLAB 28-Sep-23 3,736.75 35.20 0.95% 3,741.00
3,692.35		 3,730.66 89,600
448		 3,342.67 2,392,800 7,200
0.30%
SAIL 28-Sep-23 98.90 0.15 0.15% 99.30
98.80		 99.01 88,000
11		 87.13 140,432,000 -16,000
-0.01%
ASHOKLEY 26-Oct-23 186.55 0.70 0.38% 188.00
186.40		 186.66 85,000
17		 158.66 2,250,000 30,000
1.35%
HEROMOTOCO 28-Sep-23 3,019.20 9.90 0.33% 3,028.00
3,009.50		 3,022.20 84,900
283		 2,565.85 3,705,600 7,800
0.21%
IDFC 26-Oct-23 130.80 0.80 0.62% 131.80
130.80		 131.40 80,000
8		 105.12 3,210,000 10,000
0.31%
RBLBANK 26-Oct-23 236.85 1.50 0.64% 238.25
236.85		 237.56 80,000
16		 190.05 1,220,000 0
0.00%
RECLTD 30-Nov-23 272.00 0.00 0.00% 284.35
272.00		 278.32 80,000
10		 222.66 368,000 0
0.00%
ACC 28-Sep-23 2,037.20 4.10 0.20% 2,046.75
2,023.05		 2,039.05 79,800
266		 1,627.16 6,145,200 6,300
0.10%
LAURUSLABS 26-Oct-23 411.95 0.80 0.19% 414.95
411.85		 413.50 78,200
46		 323.36 554,200 3,400
0.62%
TATACHEM 28-Sep-23 1,095.55 6.00 0.55% 1,098.00
1,091.90		 1,095.02 77,000
140		 843.17 7,867,200 -5,500
-0.07%
GRANULES 28-Sep-23 315.60 1.75 0.56% 315.95
313.45		 314.92 76,000
38		 239.34 8,806,000 10,000
0.11%
TVSMOTOR 28-Sep-23 1,489.85 4.45 0.30% 1,494.00
1,467.50		 1,487.95 74,900
107		 1,114.47 7,059,500 2,100
0.03%
TATAPOWER 30-Nov-23 274.45 0.55 0.20% 277.00
274.45		 276.10 74,250
22		 205.00 560,250 6,750
1.22%
ADANIPORTS 26-Oct-23 848.50 16.10 1.93% 853.35
843.80		 848.41 70,400
88		 597.28 878,400 8,800
1.01%
HDFCAMC 28-Sep-23 2,550.55 16.40 0.65% 2,560.00
2,541.75		 2,554.44 70,200
234		 1,793.22 5,179,200 1,800
0.03%
IOC 30-Nov-23 96.25 0.50 0.52% 96.85
96.25		 96.63 68,250
7		 65.95 672,750 48,750
7.81%
GMRINFRA 26-Oct-23 64.35 -0.20 -0.31% 64.95
64.35		 64.70 67,500
3		 43.67 3,465,000 0
0.00%
NATIONALUM 26-Oct-23 101.00 0.30 0.30% 101.60
101.00		 101.27 67,500
9		 68.36 2,610,000 7,500
0.29%
INDIGO 28-Sep-23 2,501.50 17.40 0.70% 2,505.00
2,490.40		 2,499.06 66,600
222		 1,664.37 6,138,900 15,300
0.25%
RAMCOCEM 28-Sep-23 900.55 2.60 0.29% 905.65
900.30		 902.72 66,300
78		 598.50 3,452,700 13,600
0.40%
DABUR 28-Sep-23 570.60 2.55 0.45% 570.85
568.90		 570.01 66,250
53		 377.63 17,562,500 2,500
0.01%
VEDL 26-Oct-23 239.80 0.10 0.04% 240.30
239.60		 239.97 66,000
33		 158.38 4,836,000 14,000
0.29%
TITAN 28-Sep-23 3,204.00 1.65 0.05% 3,211.40
3,191.05		 3,200.30 66,000
176		 2,112.20 4,710,000 2,250
0.05%
CANFINHOME 28-Sep-23 779.00 2.10 0.27% 781.95
776.95		 780.00 64,350
66		 501.93 4,273,425 3,900
0.09%
GODREJCP 28-Sep-23 1,023.75 1.60 0.16% 1,024.65
1,015.20		 1,019.54 64,000
64		 652.51 7,937,000 -3,000
-0.04%
SYNGENE 28-Sep-23 844.20 1.75 0.21% 847.00
833.90		 844.67 64,000
64		 540.59 4,189,000 1,000
0.02%
SBILIFE 28-Sep-23 1,347.45 3.55 0.26% 1,349.00
1,341.00		 1,345.96 63,000
84		 847.95 9,567,000 7,500
0.08%
BPCL 26-Oct-23 365.40 0.40 0.11% 368.05
365.30		 366.95 61,200
34		 224.57 631,800 5,400
0.86%
LUPIN 28-Sep-23 1,136.40 2.15 0.19% 1,137.50
1,131.05		 1,134.54 60,350
71		 684.69 6,551,800 5,950
0.09%
PETRONET 26-Oct-23 254.80 2.05 0.81% 255.90
252.90		 254.65 60,000
20		 152.79 903,000 18,000
2.03%
DEEPAKNTR 28-Sep-23 2,322.65 -3.00 -0.13% 2,337.50
2,317.85		 2,329.15 57,000
190		 1,327.62 2,436,000 -9,300
-0.38%
RELIANCE 26-Oct-23 2,487.60 10.50 0.42% 2,494.70
2,485.05		 2,489.99 56,500
226		 1,406.84 1,221,000 14,000
1.16%
INDUSTOWER 26-Oct-23 190.00 0.35 0.18% 190.85
190.00		 190.14 54,400
16		 103.44 999,600 6,800
0.68%
ONGC 26-Oct-23 186.20 0.40 0.22% 186.75
186.20		 186.40 53,900
14		 100.47 1,155,000 3,850
0.33%
JUBLFOOD 26-Oct-23 534.95 5.25 0.99% 534.95
529.80		 533.00 53,750
43		 286.49 893,750 21,250
2.44%
PERSISTENT 28-Sep-23 5,979.95 33.40 0.56% 5,982.95
5,910.00		 5,957.80 53,725
307		 3,200.83 1,243,900 6,825
0.55%
DRREDDY 28-Sep-23 5,652.00 43.30 0.77% 5,656.75
5,620.60		 5,645.29 53,000
424		 2,992.00 2,873,750 4,000
0.14%
HINDPETRO 26-Oct-23 263.90 0.50 0.19% 265.70
263.90		 264.80 51,300
19		 135.84 1,266,300 5,400
0.43%
POWERGRID 26-Oct-23 262.35 0.80 0.31% 264.00
262.25		 262.92 51,300
19		 134.88 874,800 13,500
1.57%
MFSL 28-Sep-23 943.30 3.45 0.37% 945.00
936.30		 942.59 49,600
62		 467.52 6,558,400 -4,800
-0.07%
TORNTPHARM 28-Sep-23 1,888.05 5.75 0.31% 1,901.90
1,879.00		 1,892.19 49,500
99		 936.63 1,933,500 500
0.03%
TATACOMM 26-Oct-23 1,934.00 27.90 1.46% 1,950.00
1,930.00		 1,941.14 49,000
98		 951.16 134,500 -3,000
-2.18%
EICHERMOT 28-Sep-23 3,389.55 2.95 0.09% 3,390.00
3,375.00		 3,382.94 48,300
276		 1,633.96 3,732,400 10,850
0.29%
IPCALAB 28-Sep-23 897.20 -0.70 -0.08% 905.00
896.00		 899.93 47,450
73		 427.02 1,483,950 2,600
0.18%
BAJFINANCE 28-Sep-23 7,423.00 2.70 0.04% 7,449.95
7,380.60		 7,435.44 43,750
350		 3,253.01 4,179,250 6,750
0.16%
ABCAPITAL 26-Oct-23 190.10 1.25 0.66% 190.15
189.10		 189.73 43,200
8		 81.96 837,000 21,600
2.65%
ITC 26-Oct-23 449.00 1.05 0.23% 449.50
448.55		 449.11 43,200
27		 194.02 2,112,000 11,200
0.53%
MGL 28-Sep-23 1,060.60 0.55 0.05% 1,064.10
1,054.80		 1,062.23 43,200
54		 458.88 2,368,000 13,600
0.58%
ASIANPAINT 28-Sep-23 3,265.00 13.95 0.43% 3,267.00
3,240.00		 3,261.47 42,800
214		 1,395.91 4,403,400 2,000
0.05%
ESCORTS 28-Sep-23 3,201.45 6.35 0.20% 3,217.95
3,201.00		 3,206.80 42,350
154		 1,358.08 1,673,100 6,600
0.40%
ASTRAL 28-Sep-23 1,914.80 -0.20 -0.01% 1,929.00
1,912.60		 1,919.70 40,737
111		 782.03 4,029,660 -3,670
-0.09%
NIFTY 26-Oct-23 20,046.10 71.25 0.36% 20,058.70
19,971.50		 20,041.50 40,700
814		 8,156.89 814,050 2,800
0.35%
WIPRO 26-Oct-23 437.05 2.45 0.56% 437.60
434.65		 436.56 40,500
27		 176.81 2,010,000 7,500
0.37%
BEL 30-Nov-23 149.00 3.30 2.26% 149.00
147.50		 148.35 39,900
7		 59.19 256,500 5,700
2.27%
VEDL 30-Nov-23 240.45 -0.15 -0.06% 241.55
240.45		 240.96 38,000
19		 91.56 578,000 28,000
5.09%
BAJAJ-AUTO 28-Sep-23 4,794.70 22.60 0.47% 4,800.00
4,770.00		 4,792.79 36,500
146		 1,749.37 2,361,500 4,500
0.19%
GLENMARK 26-Oct-23 792.25 9.20 1.17% 795.05
783.85		 791.52 36,250
25		 286.93 203,000 -2,900
-1.41%
GRASIM 28-Sep-23 1,862.00 8.60 0.46% 1,862.55
1,856.25		 1,860.88 36,100
76		 671.78 14,565,875 0
0.00%
MANAPPURAM 28-Sep-23 146.00 1.10 0.76% 146.00
146.00		 146.00 36,000
6		 52.56 75,786,000 0
0.00%
FEDERALBNK 30-Nov-23 150.75 0.40 0.27% 150.75
150.60		 150.62 35,000
7		 52.72 345,000 0
0.00%
DLF 26-Oct-23 544.60 -0.05 -0.01% 546.20
543.90		 545.19 34,650
21		 188.91 641,850 4,950
0.78%
ICICIPRULI 26-Oct-23 564.55 0.95 0.17% 566.40
563.90		 564.95 34,500
23		 194.91 139,500 13,500
10.71%
DALBHARAT 28-Sep-23 2,341.00 8.90 0.38% 2,346.40
2,330.30		 2,339.16 34,500
69		 807.01 1,543,500 4,000
0.26%
DIXON 28-Sep-23 5,138.35 4.60 0.09% 5,169.00
5,130.25		 5,150.71 34,200
171		 1,761.54 1,364,600 7,400
0.55%
ABFRL 26-Oct-23 232.05 0.75 0.32% 232.85
231.15		 232.10 33,800
13		 78.45 1,193,400 2,600
0.22%
POLYCAB 28-Sep-23 5,222.15 -0.75 -0.01% 5,243.10
5,213.10		 5,227.54 32,700
109		 1,709.41 1,671,300 7,200
0.43%
GUJGASLTD 26-Oct-23 462.00 -0.05 -0.01% 464.25
461.75		 463.06 32,500
26		 150.49 416,250 -1,250
-0.30%
M&MFIN 26-Oct-23 298.00 -0.30 -0.10% 300.00
298.00		 299.08 32,000
8		 95.71 1,792,000 0
0.00%
TRENT 28-Sep-23 2,100.40 8.05 0.38% 2,105.00
2,091.00		 2,100.33 31,600
79		 663.70 3,417,200 7,200
0.21%
PFC 30-Nov-23 306.00 -2.00 -0.65% 312.80
306.00		 310.40 31,000
5		 96.22 260,400 -6,200
-2.33%
IBULHSGFIN 28-Sep-23 189.25 2.30 1.23% 189.50
189.25		 189.41 30,600
6		 57.96 60,491,100 0
0.00%
OFSS 28-Sep-23 4,399.15 36.50 0.84% 4,414.95
4,361.45		 4,391.35 30,600
153		 1,343.75 289,400 11,400
4.10%
MUTHOOTFIN 28-Sep-23 1,285.00 1.15 0.09% 1,292.05
1,281.25		 1,287.82 30,250
55		 389.57 6,355,800 -2,750
-0.04%
SRF 28-Sep-23 2,457.65 12.15 0.50% 2,460.05
2,438.35		 2,455.77 30,000
80		 736.73 2,974,500 0
0.00%
HAVELLS 26-Oct-23 1,467.00 -0.20 -0.01% 1,476.95
1,462.00		 1,469.80 29,500
59		 433.59 107,000 1,000
0.94%
ICICIGI 28-Sep-23 1,352.60 -2.05 -0.15% 1,360.20
1,352.00		 1,356.40 29,500
59		 400.14 3,150,500 4,000
0.13%
LTIM 28-Sep-23 5,512.45 19.50 0.36% 5,515.95
5,474.35		 5,501.71 28,950
193		 1,592.75 1,526,700 7,800
0.51%
ICICIBANK 26-Oct-23 981.80 2.75 0.28% 982.15
979.50		 981.18 28,700
41		 281.60 1,318,800 9,100
0.69%
LALPATHLAB 28-Sep-23 2,210.60 -2.95 -0.13% 2,218.25
2,186.10		 2,209.01 28,200
94		 622.94 666,000 4,500
0.68%
HINDALCO 26-Oct-23 483.30 2.85 0.59% 485.00
483.30		 483.68 28,000
20		 135.43 480,200 -1,400
-0.29%
BIOCON 26-Oct-23 270.90 1.20 0.44% 271.65
270.85		 271.15 27,500
11		 74.57 1,182,500 12,500
1.07%
TATASTEEL 30-Nov-23 131.40 -0.05 -0.04% 131.65
131.35		 131.48 27,500
5		 36.16 1,177,000 0
0.00%
GAIL 30-Nov-23 131.00 0.70 0.54% 131.50
131.00		 131.26 27,450
3		 36.03 988,200 0
0.00%
KOTAKBANK 26-Oct-23 1,812.25 3.25 0.18% 1,817.00
1,811.00		 1,814.42 27,200
68		 493.52 787,200 12,000
1.55%
CONCOR 26-Oct-23 727.95 13.40 1.88% 729.00
722.30		 725.89 27,000
27		 195.99 90,000 5,000
5.88%
SIEMENS 28-Sep-23 3,985.00 20.40 0.51% 3,989.40
3,965.00		 3,979.68 26,950
98		 1,072.52 1,675,575 -3,025
-0.18%
INFY 26-Oct-23 1,473.10 4.20 0.29% 1,474.15
1,466.80		 1,470.72 26,800
67		 394.15 1,522,800 8,800
0.58%
HINDCOPPER 28-Sep-23 168.90 2.70 1.62% 170.95
168.90		 169.91 26,500
5		 45.03 33,633,800 -5,300
-0.02%
BATAINDIA 28-Sep-23 1,729.00 1.15 0.07% 1,731.50
1,721.85		 1,728.65 26,250
70		 453.77 1,335,000 2,625
0.20%
LICHSGFIN 26-Oct-23 462.45 4.20 0.92% 463.05
461.50		 462.28 26,000
13		 120.19 438,000 -12,000
-2.67%
UPL 26-Oct-23 617.50 3.70 0.60% 617.75
615.30		 616.68 26,000
20		 160.34 1,527,500 7,800
0.51%
PIDILITIND 28-Sep-23 2,520.00 2.45 0.10% 2,529.00
2,518.05		 2,521.84 25,750
103		 649.37 2,616,000 -4,500
-0.17%
BRITANNIA 28-Sep-23 4,569.70 18.00 0.40% 4,572.00
4,536.60		 4,565.44 25,600
128		 1,168.75 2,135,600 -1,200
-0.06%
MPHASIS 28-Sep-23 2,478.75 8.00 0.32% 2,492.45
2,464.60		 2,481.07 25,300
92		 627.71 2,612,500 -1,650
-0.06%
HCLTECH 26-Oct-23 1,274.30 11.00 0.87% 1,277.50
1,272.00		 1,274.12 25,200
36		 321.08 493,500 2,100
0.43%
LT 26-Oct-23 2,924.40 6.45 0.22% 2,936.00
2,921.50		 2,929.02 25,200
84		 738.11 442,200 -300
-0.07%
HDFCLIFE 26-Oct-23 664.85 2.90 0.44% 666.00
661.55		 664.35 24,200
22		 160.77 181,500 3,300
1.85%
151NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,750
0		 47.50 - -75,000
-100.00%
161NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,750
0		 47.50 - -75,000
-100.00%
HDFCBANK 30-Nov-23 1,658.80 8.40 0.51% 1,660.90
1,655.00		 1,658.61 23,650
43		 392.26 178,750 6,600
3.83%
COROMANDEL 28-Sep-23 1,131.35 1.50 0.13% 1,138.95
1,119.00		 1,132.40 23,100
33		 261.58 1,615,600 1,400
0.09%
AARTIIND 26-Oct-23 524.55 1.90 0.36% 526.30
522.95		 525.49 23,000
23		 120.86 608,000 2,000
0.33%
CUMMINSIND 26-Oct-23 1,778.20 18.70 1.06% 1,780.00
1,768.60		 1,775.42 22,800
38		 404.80 212,400 1,200
0.57%
METROPOLIS 28-Sep-23 1,426.50 3.65 0.26% 1,433.75
1,425.60		 1,431.11 22,800
57		 326.29 1,792,400 800
0.04%
CHOLAFIN 26-Oct-23 1,185.95 1.85 0.16% 1,191.85
1,180.95		 1,184.68 22,500
18		 266.55 191,250 -2,500
-1.29%
AXISBANK 26-Oct-23 993.90 3.40 0.34% 995.55
990.50		 993.89 21,875
35		 217.41 568,125 5,625
1.00%
LTTS 28-Sep-23 4,645.80 7.80 0.17% 4,675.00
4,641.90		 4,659.05 21,600
108		 1,006.35 695,600 1,400
0.20%
NAUKRI 28-Sep-23 4,498.50 14.60 0.33% 4,514.90
4,390.30		 4,482.18 21,000
140		 941.26 1,484,400 1,650
0.11%
COFORGE 28-Sep-23 5,547.00 -6.70 -0.12% 5,582.35
5,460.05		 5,554.59 20,850
139		 1,158.13 1,572,750 3,750
0.24%
AMBUJACEM 26-Oct-23 445.70 1.45 0.33% 449.05
445.70		 446.94 19,800
11		 88.49 1,101,600 3,600
0.33%
MIDCPNIFTY 25-Sep-23 9,170.00 32.05 0.35% 9,183.15
9,148.25		 9,175.88 19,800
396		 1,816.82 185,850 300
0.16%
TATACONSUM 26-Oct-23 865.60 3.35 0.39% 866.65
862.25		 865.55 19,800
22		 171.38 289,800 -900
-0.31%
IEX 30-Nov-23 144.35 -0.25 -0.17% 144.80
144.35		 144.62 18,750
5		 27.12 566,250 7,500
1.34%
JINDALSTEL 26-Oct-23 709.45 2.95 0.42% 713.45
708.35		 711.63 18,750
15		 133.43 178,750 5,000
2.88%
COLPAL 28-Sep-23 2,027.25 8.25 0.41% 2,033.70
2,012.30		 2,025.24 17,850
51		 361.51 2,619,400 4,200
0.16%
HAL 26-Oct-23 4,155.10 8.20 0.20% 4,200.00
4,155.10		 4,179.68 17,700
59		 739.80 174,000 3,300
1.93%
BALKRISIND 28-Sep-23 2,410.00 -0.65 -0.03% 2,413.85
2,402.45		 2,410.15 16,800
56		 404.91 1,861,200 4,800
0.26%
DABUR 26-Oct-23 573.95 2.50 0.44% 574.00
564.10		 572.15 16,250
13		 92.97 163,750 -5,000
-2.96%
JSWSTEEL 26-Oct-23 826.00 4.20 0.51% 826.00
824.10		 824.86 16,200
12		 133.63 275,400 -1,350
-0.49%
ULTRACEMCO 28-Sep-23 8,474.60 12.15 0.14% 8,485.70
8,451.00		 8,474.46 16,100
161		 1,364.39 1,312,700 700
0.05%
BSOFT 26-Oct-23 521.25 -0.60 -0.11% 524.85
521.25		 523.46 16,000
8		 83.75 282,000 4,000
1.44%
AUROPHARMA 26-Oct-23 872.80 7.05 0.81% 873.90
865.50		 871.72 15,400
14		 134.24 180,400 3,300
1.86%
OBEROIRLTY 26-Oct-23 1,189.65 -0.55 -0.05% 1,194.65
1,187.00		 1,190.90 15,400
22		 183.40 44,100 4,200
10.53%
UBL 28-Sep-23 1,678.70 -6.10 -0.36% 1,684.00
1,677.15		 1,680.70 15,200
38		 255.47 2,155,600 1,200
0.06%
TCS 26-Oct-23 3,499.00 25.00 0.72% 3,503.70
3,477.05		 3,493.98 15,050
86		 525.84 260,925 525
0.20%
SBICARD 26-Oct-23 849.10 2.35 0.28% 850.75
849.00		 849.68 14,400
18		 122.35 228,000 0
0.00%
TATAMOTORS 30-Nov-23 645.45 6.50 1.02% 646.25
644.20		 645.67 14,250
10		 92.01 125,400 1,425
1.15%
INDUSINDBK 26-Oct-23 1,454.65 -6.55 -0.45% 1,465.25
1,454.65		 1,460.50 14,000
28		 204.47 215,000 6,500
3.12%
PIIND 28-Sep-23 3,680.50 7.35 0.20% 3,690.00
3,653.10		 3,681.25 14,000
56		 515.38 2,538,000 2,500
0.10%
ADANIENT 26-Oct-23 2,580.60 36.40 1.43% 2,610.90
2,579.70		 2,594.58 13,800
46		 358.05 302,100 3,000
1.00%
ALKEM 28-Sep-23 3,667.00 27.45 0.75% 3,667.00
3,648.95		 3,657.25 13,200
66		 482.76 747,000 -1,800
-0.24%
VOLTAS 26-Oct-23 920.20 7.25 0.79% 921.00
915.55		 917.95 13,200
22		 121.17 200,400 0
0.00%
PVRINOX 26-Oct-23 1,859.95 -9.55 -0.51% 1,880.00
1,858.45		 1,866.90 13,024
32		 243.15 147,334 2,442
1.69%
GNFC 26-Oct-23 650.25 0.50 0.08% 651.90
650.05		 650.88 13,000
10		 84.61 133,900 3,900
3.00%
NIFTY 30-Nov-23 20,155.00 70.05 0.35% 20,164.25
20,113.70		 20,147.95 12,700
254		 2,558.79 240,400 4,150
1.76%
COALINDIA 30-Nov-23 285.05 1.35 0.48% 285.20
284.70		 284.98 12,600
3		 35.91 520,800 8,400
1.64%
IGL 26-Oct-23 488.00 1.55 0.32% 489.20
485.95		 488.07 12,375
9		 60.40 237,875 2,750
1.17%
BHARTIARTL 26-Oct-23 892.25 1.20 0.13% 893.45
891.50		 892.29 11,400
12		 101.72 328,700 1,900
0.58%
BERGEPAINT 26-Oct-23 699.35 3.40 0.49% 702.75
699.00		 701.31 11,000
10		 77.14 641,300 1,100
0.17%
CANBK 30-Nov-23 349.80 4.00 1.16% 349.80
348.05		 349.08 10,800
4		 37.70 202,500 -2,700
-1.32%
INDIAMART 28-Sep-23 3,233.40 0.10 0.00% 3,240.00
3,203.15		 3,229.02 10,800
36		 348.73 614,100 2,700
0.44%
SBIN 30-Nov-23 597.55 4.30 0.72% 597.90
595.90		 596.91 10,500
7		 62.68 321,000 0
0.00%
AUBANK 26-Oct-23 729.10 0.25 0.03% 730.75
729.10		 729.97 10,000
10		 73.00 262,000 1,000
0.38%
RELIANCE 30-Nov-23 2,504.50 7.35 0.29% 2,512.00
2,501.00		 2,507.22 10,000
40		 250.72 103,750 5,750
5.87%
IRCTC 30-Nov-23 736.00 -0.25 -0.03% 740.00
732.85		 736.54 9,625
11		 70.89 98,875 2,625
2.73%
HINDUNILVR 26-Oct-23 2,547.35 8.75 0.34% 2,549.00
2,537.50		 2,542.71 9,600
32		 244.10 507,000 4,500
0.90%
CROMPTON 26-Oct-23 320.50 0.60 0.19% 320.95
320.10		 320.64 9,000
5		 28.86 284,400 3,600
1.28%
PEL 26-Oct-23 1,105.35 7.40 0.67% 1,122.80
1,097.50		 1,106.42 9,000
12		 99.58 245,250 1,500
0.62%
PETRONET 30-Nov-23 255.20 1.25 0.49% 256.45
255.20		 255.95 9,000
3		 23.04 75,000 0
0.00%
L&TFH 30-Nov-23 131.80 -0.55 -0.42% 131.80
131.80		 131.80 8,924
1		 11.76 151,708 0
0.00%
JUBLFOOD 30-Nov-23 530.00 1.55 0.29% 532.60
530.00		 531.55 8,750
7		 46.51 146,250 0
0.00%
APOLLOTYRE 26-Oct-23 385.65 0.95 0.25% 387.00
385.65		 386.54 8,500
5		 32.86 445,400 0
0.00%
BANKNIFTY 26-Oct-23 45,712.10 156.45 0.34% 45,736.30
45,650.05		 45,699.33 8,475
565		 3,873.02 214,290 630
0.29%
HDFC 28-Sep-23 2,722.55 -27.75 -1.01% 2,785.45
2,722.55		 2,753.88 8,400
0		 231.33 2,700 0
0.00%
MARICO 26-Oct-23 594.00 3.30 0.56% 594.00
593.70		 593.86 8,400
7		 49.88 103,200 1,200
1.18%
M&M 26-Oct-23 1,589.65 4.50 0.28% 1,593.30
1,582.85		 1,588.66 8,400
12		 133.45 234,500 700
0.30%
TECHM 26-Oct-23 1,278.00 4.55 0.36% 1,280.70
1,277.55		 1,278.95 8,400
14		 107.43 299,400 1,800
0.60%
AARTIIND 30-Nov-23 526.90 1.90 0.36% 529.00
521.20		 526.26 8,000
8		 42.10 92,000 -1,000
-1.08%
BAJAJFINSV 26-Oct-23 1,560.10 3.25 0.21% 1,564.85
1,558.45		 1,561.37 8,000
16		 124.91 380,000 2,500
0.66%
SAIL 26-Oct-23 99.70 0.05 0.05% 99.70
99.70		 99.70 8,000
1		 7.98 10,592,000 0
0.00%
MARUTI 26-Oct-23 10,508.95 85.55 0.82% 10,530.00
10,433.65		 10,485.71 7,700
77		 807.40 66,000 3,000
4.76%
BANDHANBNK 30-Nov-23 247.00 -0.80 -0.32% 248.90
247.00		 247.80 7,500
3		 18.59 172,500 2,500
1.47%
MOTHERSON 30-Nov-23 102.85 1.20 1.18% 102.85
102.85		 102.85 7,100
1		 7.30 497,000 0
0.00%
BHARATFORG 26-Oct-23 1,117.90 3.10 0.28% 1,121.55
1,116.90		 1,118.42 7,000
7		 78.29 177,000 -1,000
-0.56%
ABB 26-Oct-23 4,594.80 85.60 1.90% 4,604.00
4,533.25		 4,572.93 6,500
26		 297.24 29,250 1,500
5.41%
ITC 30-Nov-23 452.30 1.00 0.22% 452.30
452.25		 452.28 6,400
4		 28.95 148,800 0
0.00%
GODREJPROP 26-Oct-23 1,703.15 -7.25 -0.42% 1,713.60
1,701.50		 1,707.53 6,175
13		 105.44 58,900 3,325
5.98%
INDHOTEL 26-Oct-23 435.00 1.85 0.43% 435.40
435.00		 435.13 6,000
3		 26.11 508,000 0
0.00%
JKCEMENT 28-Sep-23 3,313.25 -3.85 -0.12% 3,318.00
3,308.50		 3,311.50 6,000
24		 198.69 729,250 1,750
0.24%
NTPC 30-Nov-23 245.00 0.75 0.31% 245.85
245.00		 245.42 6,000
2		 14.73 276,000 3,000
1.10%
SHRIRAMFIN 26-Oct-23 1,967.20 -7.50 -0.38% 1,976.00
1,966.90		 1,971.35 6,000
10		 118.28 68,400 2,400
3.64%
WIPRO 30-Nov-23 439.80 2.45 0.56% 439.80
439.50		 439.60 6,000
4		 26.38 319,500 1,500
0.47%
BANKBARODA 30-Nov-23 202.20 0.95 0.47% 202.20
202.20		 202.20 5,850
1		 11.83 310,050 0
0.00%
ASIANPAINT 26-Oct-23 3,284.95 11.90 0.36% 3,318.00
3,278.90		 3,290.47 5,800
29		 190.85 121,800 2,200
1.84%
OFSS 26-Oct-23 4,391.90 81.90 1.90% 4,396.70
4,302.05		 4,356.71 5,800
29		 252.69 7,600 0
0.00%
APOLLOHOSP 26-Oct-23 5,141.55 97.75 1.94% 5,141.55
5,082.45		 5,107.69 5,500
44		 280.92 29,875 -875
-2.85%
ABCAPITAL 30-Nov-23 191.30 0.00 0.00% 191.30
191.30		 191.30 5,400
1		 10.33 21,600 0
0.00%
ZYDUSLIFE 26-Oct-23 639.25 4.50 0.71% 640.50
639.05		 639.60 5,400
3		 34.54 93,600 0
0.00%
HINDPETRO 30-Nov-23 266.20 1.65 0.62% 266.20
266.20		 266.20 5,400
2		 14.37 81,000 0
0.00%
LAURUSLABS 30-Nov-23 413.75 0.90 0.22% 414.00
413.75		 413.90 5,100
3		 21.11 71,400 0
0.00%
CUB 30-Nov-23 136.40 1.40 1.04% 136.40
136.40		 136.40 5,000
1		 6.82 245,000 0
0.00%
CANFINHOME 26-Oct-23 785.70 2.95 0.38% 787.20
784.55		 785.84 4,875
5		 38.31 149,175 0
0.00%
TITAN 26-Oct-23 3,219.40 -3.50 -0.11% 3,229.75
3,216.00		 3,219.05 4,875
13		 156.93 135,375 -1,500
-1.10%
NAVINFLUOR 28-Sep-23 4,673.70 5.05 0.11% 4,694.80
4,662.10		 4,680.94 4,800
32		 224.69 686,850 900
0.13%
FINNIFTY 26-Sep-23 20,265.00 75.10 0.37% 20,280.00
20,252.55		 20,267.34 4,640
93		 940.40 77,200 880
1.15%
NMDC 30-Nov-23 144.90 0.25 0.17% 144.90
144.90		 144.90 4,500
1		 6.52 436,500 0
0.00%
INFY 30-Nov-23 1,481.00 3.80 0.26% 1,481.70
1,475.10		 1,478.51 4,400
11		 65.05 72,800 1,200
1.68%
TRENT 26-Oct-23 2,111.25 7.85 0.37% 2,112.05
2,099.40		 2,106.05 4,400
11		 92.67 137,200 800
0.59%
TATACHEM 26-Oct-23 1,101.35 6.45 0.59% 1,101.35
1,097.40		 1,099.61 4,400
8		 48.38 512,050 550
0.11%
HEROMOTOCO 26-Oct-23 3,042.95 15.25 0.50% 3,047.30
3,031.45		 3,041.60 4,200
14		 127.75 75,600 900
1.20%
MCDOWELL-N 26-Oct-23 1,070.50 3.95 0.37% 1,073.60
1,069.90		 1,071.58 4,200
6		 45.01 112,000 -2,800
-2.44%
GRANULES 26-Oct-23 316.55 0.20 0.06% 317.40
316.55		 316.97 4,000
2		 12.68 304,000 0
0.00%
SYNGENE 26-Oct-23 850.80 3.85 0.45% 851.45
848.60		 850.10 4,000
4		 34.00 68,000 0
0.00%
GNFC 30-Nov-23 653.00 1.45 0.22% 654.00
653.00		 653.50 3,900
3		 25.49 7,800 0
0.00%
HDFCAMC 26-Oct-23 2,539.10 15.65 0.62% 2,552.00
2,529.15		 2,542.01 3,900
13		 99.14 176,700 300
0.17%
UPL 30-Nov-23 621.30 3.05 0.49% 621.30
617.00		 619.86 3,900
3		 24.17 159,900 -1,300
-0.81%
BATAINDIA 26-Oct-23 1,734.90 0.65 0.04% 1,735.95
1,731.40		 1,734.34 3,750
10		 65.04 57,000 0
0.00%
PIDILITIND 26-Oct-23 2,538.85 3.40 0.13% 2,546.85
2,537.00		 2,540.85 3,750
15		 95.28 37,000 750
2.07%
SBILIFE 26-Oct-23 1,358.30 5.85 0.43% 1,358.30
1,349.55		 1,356.20 3,750
5		 50.86 94,500 1,500
1.61%
ACC 26-Oct-23 2,052.45 9.15 0.45% 2,059.75
2,043.15		 2,052.11 3,600
12		 73.88 71,400 0
0.00%
DIVISLAB 26-Oct-23 3,744.00 24.25 0.65% 3,759.70
3,717.15		 3,744.82 3,600
18		 134.81 67,400 -200
-0.30%
DEEPAKNTR 26-Oct-23 2,321.55 -9.50 -0.41% 2,341.75
2,321.55		 2,331.45 3,600
12		 83.93 57,600 0
0.00%
EXIDEIND 26-Oct-23 277.40 0.90 0.33% 277.40
277.40		 277.40 3,600
1		 9.99 630,000 0
0.00%
MCX 26-Oct-23 1,785.00 -19.50 -1.08% 1,802.20
1,785.00		 1,791.24 3,600
9		 64.48 36,800 -400
-1.08%
METROPOLIS 26-Oct-23 1,436.00 3.15 0.22% 1,441.20
1,436.00		 1,439.20 3,600
9		 51.81 50,400 400
0.80%
LUPIN 26-Oct-23 1,142.85 1.80 0.16% 1,142.85
1,137.90		 1,140.26 3,400
4		 38.77 213,350 1,700
0.80%
BOSCHLTD 28-Sep-23 19,490.00 35.90 0.18% 19,516.00
19,430.15		 19,481.42 3,400
68		 662.37 111,700 -50
-0.04%
MGL 26-Oct-23 1,066.00 3.20 0.30% 1,066.00
1,063.65		 1,064.86 3,200
4		 34.08 114,400 -800
-0.69%
EICHERMOT 26-Oct-23 3,411.35 4.15 0.12% 3,411.35
3,399.35		 3,405.00 3,150
18		 107.26 117,950 1,400
1.20%
INDIGO 26-Oct-23 2,515.00 13.90 0.56% 2,520.00
2,515.00		 2,517.34 3,000
10		 75.52 66,900 0
0.00%
POLYCAB 26-Oct-23 5,227.55 -11.95 -0.23% 5,242.45
5,227.55		 5,235.83 3,000
10		 157.07 61,200 -300
-0.49%
ZEEL 30-Nov-23 280.00 -1.40 -0.50% 280.00
280.00		 280.00 3,000
1		 8.40 93,000 0
0.00%
PERSISTENT 26-Oct-23 5,960.85 18.65 0.31% 5,960.85
5,930.85		 5,948.40 2,975
17		 176.96 58,625 -175
-0.30%
DELTACORP 28-Sep-23 185.95 0.45 0.24% 185.95
185.95		 185.95 2,800
1		 5.21 15,531,600 0
0.00%
COROMANDEL 26-Oct-23 1,136.25 -0.05 -0.00% 1,136.25
1,136.25		 1,136.25 2,800
4		 31.82 37,800 0
0.00%
BAJAJ-AUTO 26-Oct-23 4,821.00 23.30 0.49% 4,825.00
4,808.85		 4,818.91 2,750
11		 132.52 27,500 0
0.00%
ATUL 28-Sep-23 7,474.75 -2.70 -0.04% 7,519.75
7,474.75		 7,495.60 2,700
36		 202.38 319,650 375
0.12%
CIPLA 26-Oct-23 1,256.00 1.75 0.14% 1,260.25
1,256.00		 1,257.87 2,600
4		 32.70 130,000 650
0.50%
RAMCOCEM 26-Oct-23 900.80 6.45 0.72% 900.80
900.80		 900.93 2,550
3		 22.97 90,100 0
0.00%
DIXON 26-Oct-23 5,150.00 5.90 0.11% 5,184.30
5,134.85		 5,163.35 2,400
12		 123.92 32,000 600
1.91%
HINDUNILVR 30-Nov-23 2,550.00 7.85 0.31% 2,550.00
2,542.15		 2,547.18 2,400
8		 61.13 55,200 900
1.66%
DRREDDY 26-Oct-23 5,695.55 44.80 0.79% 5,695.55
5,670.75		 5,680.51 2,375
19		 134.91 56,125 -250
-0.44%
AUROPHARMA 30-Nov-23 875.00 5.00 0.57% 875.00
875.00		 875.00 2,200
2		 19.25 39,600 1,100
2.86%
MUTHOOTFIN 26-Oct-23 1,274.65 4.35 0.34% 1,278.50
1,271.35		 1,275.18 2,200
4		 28.05 106,700 0
0.00%
ICICIBANK 30-Nov-23 988.90 2.50 0.25% 989.50
988.35		 988.91 2,100
3		 20.77 186,200 -700
-0.37%
SUNPHARMA 26-Oct-23 1,150.30 6.80 0.59% 1,150.30
1,149.90		 1,150.05 2,100
3		 24.15 179,900 0
0.00%
BANKNIFTY 30-Nov-23 45,981.00 134.70 0.29% 46,000.30
45,847.45		 45,977.12 2,040
136		 937.93 74,295 555
0.75%
HAVELLS 30-Nov-23 1,477.70 1.90 0.13% 1,482.70
1,477.00		 1,478.77 2,000
4		 29.58 13,000 1,000
8.33%
KOTAKBANK 30-Nov-23 1,828.65 7.25 0.40% 1,828.65
1,825.00		 1,827.31 2,000
5		 36.55 81,600 800
0.99%
LICHSGFIN 30-Nov-23 465.00 3.80 0.82% 465.00
465.00		 465.00 2,000
1		 9.30 50,000 0
0.00%
CHAMBLFERT 26-Oct-23 286.05 0.00 0.00% 286.05
286.05		 286.05 1,900
1		 5.43 1,121,000 0
0.00%
ASTRAL 26-Oct-23 1,939.30 15.55 0.81% 1,939.30
1,922.95		 1,930.54 1,835
5		 35.43 131,386 0
0.00%
BPCL 30-Nov-23 367.70 2.10 0.57% 367.70
367.70		 367.70 1,800
1		 6.62 75,600 0
0.00%
HAL 30-Nov-23 4,168.00 1.60 0.04% 4,190.90
4,168.00		 4,186.17 1,800
6		 75.35 15,000 0
0.00%
COFORGE 26-Oct-23 5,537.00 -0.50 -0.01% 5,545.60
5,527.20		 5,535.68 1,800
12		 99.64 38,400 750
1.99%
NESTLEIND 28-Sep-23 22,075.00 90.35 0.41% 22,079.70
21,933.15		 22,035.56 1,720
43		 379.01 329,280 -80
-0.02%
APOLLOTYRE 30-Nov-23 387.00 0.55 0.14% 387.00
387.00		 387.00 1,700
1		 6.58 39,100 0
0.00%
BAJAJFINSV 30-Nov-23 1,573.00 4.70 0.30% 1,573.00
1,573.00		 1,573.00 1,500
3		 23.60 22,500 0
0.00%
SRF 26-Oct-23 2,471.50 11.30 0.46% 2,475.20
2,470.45		 2,472.27 1,500
4		 37.08 61,875 375
0.61%
SUNTV 26-Oct-23 628.25 1.75 0.28% 628.25
628.25		 628.25 1,500
1		 9.42 172,500 0
0.00%
TORNTPHARM 26-Oct-23 1,894.80 0.05 0.00% 1,910.00
1,894.80		 1,904.66 1,500
3		 28.57 24,500 0
0.00%
BRITANNIA 26-Oct-23 4,600.00 17.20 0.38% 4,600.05
4,598.45		 4,599.56 1,400
7		 64.39 69,000 600
0.88%
SHREECEM 28-Sep-23 25,939.85 -60.60 -0.23% 26,007.20
25,850.00		 25,937.30 1,400
56		 363.12 166,725 75
0.05%
ESCORTS 26-Oct-23 3,207.55 8.00 0.25% 3,217.30
3,207.55		 3,212.77 1,375
5		 44.18 36,025 0
0.00%
BAJFINANCE 26-Oct-23 7,475.00 2.90 0.04% 7,490.00
7,475.00		 7,481.18 1,250
10		 93.51 87,875 250
0.29%
PAGEIND 28-Sep-23 42,003.05 -21.15 -0.05% 42,189.40
41,959.35		 42,092.35 1,230
82		 517.74 159,030 -75
-0.05%
ADANIENT 30-Nov-23 2,604.05 41.70 1.63% 2,647.65
2,604.05		 2,624.17 1,200
4		 31.49 6,900 600
9.52%
LALPATHLAB 26-Oct-23 2,218.60 -4.20 -0.19% 2,218.75
2,203.05		 2,211.87 1,200
4		 26.54 46,200 -300
-0.65%
LT 30-Nov-23 2,944.00 11.75 0.40% 2,944.00
2,944.00		 2,944.00 1,200
4		 35.33 46,200 0
0.00%
ULTRACEMCO 26-Oct-23 8,528.85 21.05 0.25% 8,528.85
8,491.90		 8,511.50 1,100
11		 93.63 117,100 300
0.26%
LTIM 26-Oct-23 5,538.50 13.75 0.25% 5,538.50
5,513.15		 5,523.86 1,050
7		 58.00 73,950 450
0.61%
AUBANK 30-Nov-23 727.50 1.65 0.23% 727.50
727.50		 727.50 1,000
1		 7.28 31,000 0
0.00%
LTTS 26-Oct-23 4,650.00 20.10 0.43% 4,655.00
4,650.00		 4,651.45 1,000
5		 46.51 43,400 -400
-0.91%
SYNGENE 30-Nov-23 853.25 65.20 8.27% 853.25
853.25		 853.25 1,000
1		 8.53 - 0
0.00%
TITAN 30-Nov-23 3,238.00 -3.80 -0.12% 3,241.80
3,238.00		 3,239.90 750
2		 24.30 8,625 0
0.00%
COROMANDEL 30-Nov-23 1,144.95 -12.60 -1.09% 1,144.95
1,144.95		 1,144.95 700
1		 8.01 7,000 0
0.00%
COLPAL 26-Oct-23 2,035.65 12.55 0.62% 2,035.65
2,033.15		 2,034.40 700
2		 14.24 15,750 0
0.00%
HCLTECH 30-Nov-23 1,269.50 0.00 0.00% 1,269.50
1,269.50		 1,269.50 700
1		 8.89 25,200 0
0.00%
M&M 30-Nov-23 1,593.30 -3.60 -0.23% 1,593.30
1,593.30		 1,593.30 700
1		 11.15 31,500 0
0.00%
TVSMOTOR 26-Oct-23 1,497.80 5.55 0.37% 1,497.80
1,497.80		 1,497.80 700
1		 10.48 184,800 0
0.00%
ABBOTINDIA 28-Sep-23 23,130.90 84.40 0.37% 23,156.90
23,046.50		 23,102.02 680
17		 157.09 73,040 440
0.61%
MRF 28-Sep-23 109,337.15 262.10 0.24% 109,684.55
109,208.65		 109,477.60 650
65		 711.60 33,930 120
0.35%
AXISBANK 30-Nov-23 1,001.00 3.75 0.38% 1,001.00
1,001.00		 1,001.00 625
1		 6.26 73,125 0
0.00%
CUMMINSIND 30-Nov-23 1,776.45 10.95 0.62% 1,776.45
1,776.45		 1,776.45 600
1		 10.66 2,400 0
0.00%
MUTHOOTFIN 30-Nov-23 1,269.55 0.00 0.00% 1,269.55
1,269.55		 1,269.55 550
1		 6.98 6,600 0
0.00%
TATACHEM 30-Nov-23 1,100.00 0.00 0.00% 0.00
0.00		 1,111.25 550
1		 6.11 9,900 0
0.00%
MIDCPNIFTY 30-Oct-23 9,211.45 71.45 0.78% 9,229.90
9,160.00		 9,189.67 525
11		 48.25 1,875 75
4.17%
ICICIGI 26-Oct-23 1,367.75 5.70 0.42% 1,367.75
1,367.75		 1,367.75 500
1		 6.84 24,500 0
0.00%
DALBHARAT 26-Oct-23 2,342.15 0.00 0.00% 2,342.15
2,342.15		 2,342.15 500
1		 11.71 22,500 0
0.00%
GODREJPROP 30-Nov-23 1,700.90 6.15 0.36% 1,700.90
1,700.90		 1,700.90 475
1		 8.08 1,425 0
0.00%
PVRINOX 30-Nov-23 1,879.35 0.00 0.00% 1,879.35
1,879.35		 1,879.35 407
1		 7.65 17,094 0
0.00%
ALKEM 26-Oct-23 3,680.00 7.40 0.20% 3,680.05
3,680.00		 3,680.02 400
2		 14.72 13,800 0
0.00%
FINNIFTY 31-Oct-23 20,310.00 1.40 0.01% 20,310.00
20,310.00		 20,310.00 400
8		 81.24 2,920 0
0.00%
MARUTI 30-Nov-23 10,560.00 70.30 0.67% 10,560.00
10,550.00		 10,557.50 400
4		 42.23 11,900 0
0.00%
UBL 26-Oct-23 1,688.35 -2.90 -0.17% 1,688.35
1,688.35		 1,688.35 400
1		 6.75 26,400 0
0.00%
ATUL 26-Oct-23 7,482.25 16.60 0.22% 7,500.00
7,482.25		 7,491.71 300
4		 22.48 9,150 -75
-0.81%
TCS 30-Nov-23 3,495.70 0.00 0.00% 3,495.70
3,495.70		 3,495.70 175
1		 6.12 19,950 0
0.00%
NAUKRI 26-Oct-23 4,514.15 0.00 0.00% 4,514.15
4,514.15		 4,514.15 150
1		 6.77 17,550 0
0.00%
MIDCPNIFTY 27-Sep-23 8,568.75 18.75 0.22% 8,568.75
8,532.55		 8,550.65 150
0		 12.83 600 0
0.00%
PAGEIND 26-Oct-23 42,451.55 165.50 0.39% 42,471.60
42,349.15		 42,406.41 75
5		 31.80 2,265 30
1.34%
MRF 26-Oct-23 109,850.00 183.55 0.17% 109,999.45
109,850.00		 109,954.40 70
7		 76.97 1,090 -60
-5.22%
NESTLEIND 26-Oct-23 22,558.25 428.50 1.94% 22,558.25
22,558.25		 22,558.25 40
1		 9.02 4,400 0
0.00%
SHREECEM 26-Oct-23 26,100.00 -27.05 -0.10% 26,100.00
26,100.00		 26,100.00 25
1		 6.53 1,075 0
0.00%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
ISO 27001 - BSI Assurance Mark
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.