English
Specials
Upgrade
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
Mar 28, 15:30
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)		 High
Low		 Average
Price		 Shares
Contracts		 Increase/ Decrease Value
(Rs. Lakh)		 Open
Interest		 Increase in OI Increase
(%)
IDEA 27-Apr-23 6.00 -0.10
-1.64%		 6.10
5.85		 5.93 203,700,000
2,910		 7.54% 12,079.41 386,120,000 90,930,000 30.80%
IDFC 27-Apr-23 78.25 0.00
0.00%		 78.85
77.50		 77.94 65,520,000
6,552		 8.57% 51,066.29 127,180,000 48,110,000 60.84%
PNB 27-Apr-23 45.40 -0.60
-1.30%		 46.15
44.80		 45.41 104,704,000
6,544		 65.38% 47,546.09 135,552,000 39,696,000 41.41%
TATASTEEL 27-Apr-23 103.10 -0.15
-0.15%		 104.00
103.00		 103.46 52,266,500
9,503		 -1.02% 54,074.92 126,753,000 32,422,500 34.37%
IDFCFIRSTB 27-Apr-23 52.75 -0.50
-0.94%		 53.30
52.15		 52.78 88,995,000
5,933		 33.00% 46,971.56 151,815,000 31,230,000 25.90%
IBULHSGFIN 27-Apr-23 94.80 0.95
1.01%		 96.90
93.10		 95.26 41,112,000
10,278		 15,014.71% 39,163.29 33,316,000 27,804,000 504.43%
SAIL 27-Apr-23 81.75 -0.05
-0.06%		 82.45
81.40		 81.83 40,736,000
5,092		 -5.46% 33,334.27 80,600,000 26,528,000 49.06%
TATAPOWER 27-Apr-23 185.40 -2.70
-1.44%		 188.75
183.80		 185.52 41,310,000
12,240		 -2.23% 76,638.31 72,876,375 23,942,250 48.93%
GMRINFRA 27-Apr-23 37.95 -0.85
-2.19%		 38.85
37.50		 37.96 55,597,500
2,471		 29.58% 21,104.81 90,877,500 22,927,500 33.74%
IOC 27-Apr-23 77.70 0.00
0.00%		 77.75
76.35		 77.09 38,795,250
3,979		 43.85% 29,907.26 57,515,250 18,788,250 48.51%
BEL 27-Apr-23 90.85 -1.85
-2.00%		 92.60
90.70		 91.40 37,021,500
6,495		 2.27% 33,837.65 70,434,900 18,234,300 34.93%
L&TFH 27-Apr-23 80.35 -1.95
-2.37%		 82.10
79.65		 80.92 30,939,508
3,467		 0.90% 25,036.25 57,292,080 16,339,844 39.90%
SBIN 27-Apr-23 512.75 -1.50
-0.29%		 515.30
508.20		 512.23 29,424,000
19,616		 -16.76% 150,718.56 61,890,000 15,631,500 33.79%
BANKBARODA 27-Apr-23 162.35 0.35
0.22%		 163.10
159.80		 161.21 43,389,450
7,417		 -9.56% 69,948.13 68,140,800 14,841,450 27.85%
BANDHANBNK 27-Apr-23 189.20 -10.45
-5.23%		 197.30
183.55		 188.70 31,321,800
17,401		 75.32% 59,104.24 37,891,800 14,155,200 59.63%
ASHOKLEY 27-Apr-23 135.75 -0.05
-0.04%		 136.60
134.35		 135.37 23,920,000
4,784		 7.31% 32,380.50 44,825,000 14,065,000 45.72%
ICICIBANK 27-Apr-23 862.85 8.80
1.03%		 865.00
855.60		 859.69 20,729,100
29,613		 -18.75% 178,206.00 49,947,100 13,477,800 36.96%
MOTHERSON 27-Apr-23 63.30 -1.20
-1.86%		 64.65
62.40		 63.31 28,728,000
4,256		 24.01% 18,187.70 48,296,250 13,378,500 38.31%
ITC 27-Apr-23 382.40 -0.10
-0.03%		 384.85
381.00		 382.29 21,107,200
13,192		 9.30% 80,690.71 43,467,200 13,265,600 43.92%
NTPC 27-Apr-23 173.35 0.80
0.46%		 174.35
171.90		 172.98 25,085,700
4,401		 -10.91% 43,393.24 42,807,000 13,115,700 44.17%
BHEL 27-Apr-23 71.00 -0.65
-0.91%		 71.90
70.20		 70.80 25,588,500
2,437		 -31.72% 18,116.66 50,295,000 13,009,500 34.89%
ZEEL 27-Apr-23 210.95 -1.55
-0.73%		 215.00
208.55		 211.21 20,346,000
6,782		 -16.43% 42,972.79 59,391,000 12,738,000 27.30%
AMBUJACEM 27-Apr-23 362.00 -10.65
-2.86%		 376.00
356.85		 364.64 23,511,600
13,062		 35.98% 85,732.70 43,237,800 12,718,800 41.68%
HDFCBANK 27-Apr-23 1,590.30 11.30
0.72%		 1,592.40
1,578.85		 1,586.09 19,219,200
34,944		 -18.46% 304,833.81 62,187,950 12,616,450 25.45%
FEDERALBNK 27-Apr-23 127.15 0.65
0.51%		 127.25
124.80		 125.69 35,990,000
7,198		 8.85% 45,235.83 48,005,000 12,480,000 35.13%
DLF 27-Apr-23 350.90 -1.35
-0.38%		 356.00
350.10		 352.64 16,110,600
9,764		 28.34% 56,812.42 27,845,400 11,343,750 68.74%
NATIONALUM 27-Apr-23 77.05 -0.35
-0.45%		 78.55
76.65		 77.36 23,857,500
3,181		 28.11% 18,456.16 38,985,000 10,935,000 38.98%
GAIL 27-Apr-23 105.30 0.70
0.67%		 105.50
104.10		 104.86 25,052,700
2,738		 14.99% 26,270.26 54,927,450 10,879,350 24.70%
NMDC 27-Apr-23 107.85 -0.45
-0.42%		 109.10
107.30		 107.99 18,405,000
4,090		 1.31% 19,875.56 41,026,500 10,602,000 34.85%
PFC 27-Apr-23 148.05 -1.95
-1.30%		 151.90
146.65		 148.36 18,903,800
3,049		 -31.76% 28,045.68 46,047,400 10,515,200 29.59%
ONGC 27-Apr-23 148.80 -2.70
-1.78%		 152.65
148.05		 149.06 19,862,150
5,159		 19.06% 29,606.52 28,405,300 9,986,900 54.22%
IEX 27-Apr-23 128.40 -6.75
-4.99%		 135.10
128.30		 131.61 20,685,000
5,516		 17.56% 27,223.53 33,341,250 9,603,750 40.46%
AXISBANK 27-Apr-23 841.70 1.50
0.18%		 842.15
833.00		 837.76 17,156,400
14,297		 -19.74% 143,729.46 42,828,000 9,547,200 28.69%
COALINDIA 27-Apr-23 210.00 0.00
0.00%		 212.30
209.35		 211.03 16,506,000
3,930		 -7.66% 34,832.61 35,225,400 9,290,400 35.82%
TATAMOTORS 27-Apr-23 405.00 -10.20
-2.46%		 417.00
404.25		 408.95 19,722,000
13,840		 33.93% 80,653.12 40,878,975 9,246,825 29.23%
VEDL 27-Apr-23 272.25 -0.75
-0.27%		 274.50
267.65		 270.08 22,164,000
11,082		 37.68% 59,860.53 38,504,000 9,020,000 30.59%
RECLTD 27-Apr-23 115.05 -1.10
-0.95%		 116.20
114.25		 115.33 16,944,000
2,118		 -27.17% 19,541.52 41,816,000 7,680,000 22.50%
POWERGRID 27-Apr-23 223.60 1.70
0.77%		 223.75
220.20		 222.45 16,345,800
6,054		 59.86% 36,361.23 23,951,700 7,508,700 45.67%
WIPRO 27-Apr-23 359.55 -4.40
-1.21%		 365.95
358.70		 361.87 15,445,500
10,297		 48.84% 55,892.63 24,741,000 7,438,500 42.99%
RELIANCE 27-Apr-23 2,263.40 9.15
0.41%		 2,272.90
2,255.10		 2,261.69 10,945,750
43,783		 -9.95% 247,558.93 29,976,750 7,190,000 31.55%
CANBK 27-Apr-23 277.65 -1.30
-0.47%		 283.10
275.20		 277.92 16,923,600
6,268		 14.07% 47,034.07 26,946,000 6,998,400 35.08%
KOTAKBANK 27-Apr-23 1,711.65 -5.65
-0.33%		 1,724.00
1,700.50		 1,713.29 9,452,400
23,631		 -28.65% 161,947.02 36,054,000 6,932,800 23.81%
RBLBANK 27-Apr-23 137.55 0.30
0.22%		 138.15
134.40		 136.13 13,165,000
2,633		 11.99% 17,921.51 22,560,000 6,840,000 43.51%
MANAPPURAM 27-Apr-23 119.50 4.15
3.60%		 119.70
114.90		 118.27 18,630,000
3,105		 -7.75% 22,033.70 33,396,000 6,018,000 21.98%
BIOCON 27-Apr-23 203.85 -4.10
-1.97%		 206.35
200.90		 203.10 14,234,700
6,189		 -37.57% 28,910.68 26,811,100 5,894,900 28.18%
BHARTIARTL 27-Apr-23 754.60 -13.70
-1.78%		 765.70
750.10		 756.83 9,426,850
9,923		 -37.11% 71,345.23 29,987,700 5,762,700 23.79%
INFY 27-Apr-23 1,391.05 -10.10
-0.72%		 1,410.00
1,388.55		 1,396.70 9,436,800
23,592		 -6.41% 131,803.79 27,776,400 5,673,600 25.67%
INDUSINDBK 27-Apr-23 1,041.40 19.00
1.86%		 1,044.60
1,015.05		 1,033.98 9,201,600
20,448		 -25.75% 95,142.70 24,852,600 5,339,700 27.36%
SUNPHARMA 27-Apr-23 992.90 0.75
0.08%		 995.00
985.00		 990.10 8,546,300
12,209		 -15.20% 84,616.92 16,109,800 5,334,000 49.50%
ABCAPITAL 27-Apr-23 148.25 1.55
1.06%		 149.75
144.75		 147.14 16,972,200
3,143		 -16.32% 24,972.90 24,867,000 5,205,600 26.48%
ADANIPORTS 27-Apr-23 599.85 -34.80
-5.48%		 632.75
576.65		 600.14 16,100,625
25,761		 31.68% 96,626.29 31,361,875 4,956,875 18.77%
INDHOTEL 27-Apr-23 315.65 7.70
2.50%		 315.70
305.20		 311.26 10,238,000
5,119		 3.88% 31,866.80 16,242,000 4,816,000 42.15%
HINDALCO 27-Apr-23 395.50 2.15
0.55%		 402.50
394.35		 397.92 9,427,600
6,734		 -7.94% 37,514.31 16,752,400 4,625,600 38.14%
M&MFIN 27-Apr-23 222.65 2.75
1.25%		 222.75
219.25		 221.23 12,176,000
3,044		 -16.42% 26,936.96 19,516,000 4,416,000 29.25%
DABUR 27-Apr-23 537.95 -7.50
-1.38%		 545.85
536.00		 540.75 4,980,000
3,984		 5.45% 26,929.35 9,917,500 4,250,000 74.99%
DELTACORP 27-Apr-23 176.85 -6.05
-3.31%		 183.40
176.15		 179.20 7,369,600
2,632		 41.66% 13,206.32 12,434,800 4,149,600 50.08%
HDFCLIFE 27-Apr-23 494.50 -1.85
-0.37%		 501.30
490.80		 495.66 7,145,600
6,496		 19.17% 35,417.88 14,029,400 4,149,200 42.00%
HINDPETRO 27-Apr-23 236.05 -2.55
-1.07%		 237.45
232.45		 234.90 7,252,200
2,686		 -18.46% 17,035.42 15,330,600 3,998,700 35.29%
HDFC 27-Apr-23 2,601.50 18.45
0.71%		 2,607.00
2,585.20		 2,596.78 4,984,800
16,616		 -37.65% 129,444.29 18,043,200 3,680,400 25.62%
JSWSTEEL 27-Apr-23 666.75 3.10
0.47%		 668.00
661.40		 664.43 5,065,200
3,752		 -32.40% 33,654.71 18,312,750 3,501,900 23.64%
HINDCOPPER 27-Apr-23 95.45 -1.45
-1.50%		 97.70
95.00		 96.17 7,944,000
1,655		 -10.01% 7,639.74 12,388,800 3,456,000 38.69%
MCDOWELL-N 27-Apr-23 743.05 -15.50
-2.04%		 761.05
742.95		 749.78 4,448,125
7,117		 -9.07% 33,351.15 10,221,875 3,450,625 50.96%
IGL 27-Apr-23 440.55 6.60
1.52%		 440.85
430.10		 434.42 5,572,875
4,053		 25.75% 24,209.68 9,836,750 3,441,625 53.82%
INDIACEM 27-Apr-23 169.40 -4.40
-2.53%		 173.05
168.70		 170.35 7,508,100
2,589		 -1.22% 12,790.05 13,290,700 3,416,200 34.60%
INDUSTOWER 27-Apr-23 138.10 -4.00
-2.81%		 143.50
137.60		 139.44 12,177,200
4,349		 -37.66% 16,979.89 24,981,600 3,306,800 15.26%
ABFRL 27-Apr-23 210.05 -0.95
-0.45%		 212.00
207.80		 209.49 7,490,600
2,881		 -15.83% 15,692.06 18,163,600 3,192,800 21.33%
PETRONET 27-Apr-23 225.85 0.75
0.33%		 226.55
222.45		 224.18 5,556,000
1,852		 -8.41% 12,455.44 11,196,000 2,970,000 36.11%
TECHM 27-Apr-23 1,081.30 -31.90
-2.87%		 1,114.25
1,076.15		 1,089.70 5,061,000
8,435		 19.37% 55,149.72 8,494,800 2,941,200 52.96%
ICICIPRULI 27-Apr-23 424.25 1.90
0.45%		 426.15
420.15		 422.89 4,887,000
3,258		 -24.98% 20,666.63 12,565,500 2,902,500 30.04%
EXIDEIND 27-Apr-23 174.55 0.20
0.11%		 175.05
172.15		 173.72 5,511,600
1,531		 -14.13% 9,574.75 13,665,600 2,898,000 26.91%
CUB 27-Apr-23 121.95 -3.15
-2.52%		 125.85
121.85		 123.16 6,215,000
1,243		 18.83% 7,654.39 9,705,000 2,860,000 41.78%
SUNTV 27-Apr-23 401.05 -12.40
-3.00%		 414.75
397.15		 402.06 4,690,500
3,127		 36.31% 18,858.62 6,204,000 2,838,000 84.31%
JUBLFOOD 27-Apr-23 429.10 -9.45
-2.15%		 440.65
427.45		 432.86 6,120,000
4,896		 -45.55% 26,491.03 15,008,750 2,806,250 23.00%
CONCOR 27-Apr-23 567.20 -16.50
-2.83%		 583.80
565.60		 571.71 4,264,000
4,264		 25.37% 24,377.71 6,668,000 2,738,000 69.67%
NIFTY 27-Apr-23 17,080.20 -33.90
-0.20%		 17,175.00
17,030.00		 17,086.68 5,200,500
104,010		 22.44% 888,592.79 8,599,350 2,608,850 43.55%
PEL 27-Apr-23 640.85 -15.10
-2.30%		 656.30
635.70		 643.69 3,695,450
6,719		 11.48% 23,787.24 7,353,500 2,576,200 53.93%
BPCL 27-Apr-23 342.30 -5.30
-1.52%		 344.10
338.70		 341.17 5,749,200
3,194		 -11.28% 19,614.55 11,464,200 2,467,800 27.43%
CHOLAFIN 27-Apr-23 737.85 15.65
2.17%		 738.00
721.75		 733.04 4,566,250
3,653		 -18.64% 33,472.44 9,540,000 2,378,750 33.22%
BAJAJFINSV 27-Apr-23 1,234.10 -17.05
-1.36%		 1,255.40
1,225.15		 1,242.21 4,235,000
8,470		 37.97% 52,607.59 7,285,000 2,338,000 47.26%
BSOFT 27-Apr-23 254.40 -8.90
-3.38%		 263.15
253.35		 258.05 4,112,000
2,056		 31.21% 10,611.02 5,104,000 2,322,000 83.47%
HCLTECH 27-Apr-23 1,051.20 -10.10
-0.95%		 1,071.55
1,049.00		 1,060.55 3,940,300
5,629		 -19.07% 41,788.85 8,859,200 2,258,900 34.22%
TCS 27-Apr-23 3,137.10 -12.10
-0.38%		 3,168.00
3,136.00		 3,153.23 3,066,700
17,524		 -8.95% 96,700.10 8,324,400 2,244,375 36.91%
SBICARD 27-Apr-23 702.45 -13.85
-1.93%		 722.35
701.30		 710.24 3,920,800
4,901		 2.98% 27,847.09 7,400,800 2,228,000 43.07%
LAURUSLABS 27-Apr-23 292.50 -8.35
-2.78%		 300.95
291.80		 295.36 4,438,500
4,035		 16.89% 13,109.55 7,749,500 2,209,900 39.89%
LT 27-Apr-23 2,155.05 -17.65
-0.81%		 2,183.70
2,142.15		 2,155.46 3,424,500
11,415		 -9.19% 73,813.73 7,496,700 2,183,400 41.09%
M&M 27-Apr-23 1,139.35 -8.85
-0.77%		 1,155.95
1,133.75		 1,141.65 4,538,100
6,483		 -1.76% 51,809.22 9,483,600 2,164,400 29.57%
HINDUNILVR 27-Apr-23 2,502.30 -13.80
-0.55%		 2,529.10
2,498.00		 2,513.66 3,007,500
10,025		 -14.03% 75,598.32 7,186,200 2,094,000 41.12%
UPL 27-Apr-23 718.80 14.30
2.03%		 719.15
706.30		 713.46 5,599,100
4,307		 4.69% 39,947.34 12,489,100 2,007,200 19.15%
IDEA 25-May-23 6.10 -0.10
-1.61%		 6.15
5.95		 6.02 4,340,000
62		 -43.12% 261.27 20,860,000 1,960,000 10.37%
IRCTC 27-Apr-23 565.25 -20.40
-3.48%		 585.75
563.70		 572.81 5,363,750
6,130		 1.76% 30,724.10 10,446,625 1,916,250 22.46%
TATACONSUM 27-Apr-23 702.70 -3.45
-0.49%		 705.35
701.10		 702.66 3,212,100
3,569		 -16.14% 22,570.14 7,644,600 1,899,000 33.05%
BHARATFORG 27-Apr-23 755.15 -8.20
-1.07%		 763.80
753.65		 758.61 3,211,000
3,211		 1.49% 24,358.97 6,554,000 1,864,000 39.74%
AUROPHARMA 27-Apr-23 513.95 -1.00
-0.19%		 515.90
503.05		 508.76 6,034,000
6,034		 -37.92% 30,698.58 11,025,000 1,843,000 20.07%
LICHSGFIN 27-Apr-23 321.65 -2.10
-0.65%		 326.95
318.20		 321.33 5,122,000
2,561		 -14.26% 16,458.52 9,986,000 1,842,000 22.62%
APOLLOTYRE 27-Apr-23 309.60 -0.40
-0.13%		 311.25
308.00		 309.57 4,623,500
1,321		 -38.41% 14,312.97 10,888,500 1,827,000 20.16%
CIPLA 27-Apr-23 897.70 2.00
0.22%		 902.20
894.20		 897.36 3,716,700
5,718		 -37.61% 33,352.18 9,395,100 1,807,000 23.81%
GLENMARK 27-Apr-23 455.30 11.70
2.64%		 455.30
442.10		 450.51 3,925,150
2,707		 64.06% 17,683.19 4,611,000 1,773,350 62.49%
ADANIENT 27-Apr-23 1,609.00 -126.05
-7.26%		 1,742.50
1,580.10		 1,634.53 11,002,500
44,010		 168.63% 179,839.16 9,942,250 1,758,750 21.49%
ASIANPAINT 27-Apr-23 2,804.85 -25.25
-0.89%		 2,831.70
2,773.40		 2,803.15 2,527,600
12,638		 23.73% 70,852.42 4,882,000 1,694,600 53.17%
JINDALSTEL 27-Apr-23 543.35 0.40
0.07%		 547.95
540.00		 543.44 4,798,750
3,839		 -33.35% 26,078.33 17,916,250 1,683,750 10.37%
LUPIN 27-Apr-23 651.80 -12.00
-1.81%		 663.15
647.05		 651.72 3,674,550
4,323		 -14.36% 23,947.78 5,728,150 1,649,000 40.43%
MUTHOOTFIN 27-Apr-23 937.65 -5.85
-0.62%		 951.90
930.95		 939.18 3,720,200
6,764		 -10.99% 34,939.37 7,407,950 1,637,900 28.39%
MARICO 27-Apr-23 483.25 -0.80
-0.17%		 485.30
480.50		 483.21 2,689,200
2,241		 -41.35% 12,994.48 7,924,800 1,633,200 25.96%
AUBANK 27-Apr-23 551.50 -6.95
-1.24%		 557.95
543.50		 551.07 5,024,000
5,024		 -36.44% 27,685.76 11,199,000 1,630,000 17.03%
GRANULES 27-Apr-23 273.25 -13.20
-4.61%		 286.90
272.00		 277.71 3,500,000
1,750		 90.42% 9,719.85 4,864,000 1,576,000 47.93%
ZYDUSLIFE 27-Apr-23 487.40 1.40
0.29%		 489.00
483.00		 486.39 3,081,600
1,712		 -14.14% 14,988.59 5,419,800 1,445,400 36.37%
HAVELLS 27-Apr-23 1,153.95 -24.85
-2.11%		 1,178.35
1,140.45		 1,154.47 2,840,000
5,680		 93.59% 32,786.95 3,381,000 1,420,000 72.41%
BERGEPAINT 27-Apr-23 569.95 -7.15
-1.24%		 574.50
566.00		 572.37 2,884,200
2,622		 3.64% 16,508.30 6,697,900 1,416,800 26.83%
BAJFINANCE 27-Apr-23 5,591.00 -54.55
-0.97%		 5,665.00
5,575.00		 5,623.93 2,160,250
17,282		 9.89% 121,490.95 4,210,625 1,400,375 49.83%
GODREJCP 27-Apr-23 966.00 -2.25
-0.23%		 972.00
959.45		 964.00 2,588,000
2,588		 -30.54% 24,948.32 5,303,000 1,335,000 33.64%
GUJGASLTD 27-Apr-23 474.50 -9.00
-1.86%		 486.30
471.10		 475.16 2,460,000
1,968		 67.77% 11,688.94 3,002,500 1,328,750 79.39%
RAIN 27-Apr-23 145.25 -1.90
-1.29%		 148.45
144.75		 145.91 3,419,500
977		 -59.02% 4,989.39 9,236,500 1,323,000 16.72%
ACC 27-Apr-23 1,627.40 -74.50
-4.38%		 1,710.55
1,602.90		 1,641.66 2,420,000
9,680		 39.42% 39,728.17 3,470,500 1,180,250 51.53%
SBILIFE 27-Apr-23 1,102.05 -5.85
-0.53%		 1,113.95
1,097.40		 1,104.12 1,856,250
2,475		 -32.45% 20,495.23 4,740,750 1,176,750 33.02%
GNFC 27-Apr-23 493.50 -10.00
-1.99%		 502.20
488.75		 495.05 2,510,300
1,931		 -37.24% 12,427.24 5,939,700 1,124,500 23.35%
TATACHEM 27-Apr-23 959.80 -2.35
-0.24%		 966.55
958.05		 962.02 1,668,500
3,337		 -20.43% 16,051.30 3,396,500 1,103,500 48.12%
SAIL 25-May-23 82.25 -0.05
-0.06%		 83.00
82.00		 82.41 1,376,000
172		 145.71% 1,133.96 2,248,000 1,096,000 95.14%
CROMPTON 27-Apr-23 295.60 -1.75
-0.59%		 298.05
289.75		 293.86 3,235,500
2,157		 -5.10% 9,507.84 4,989,000 1,092,000 28.02%
TITAN 27-Apr-23 2,521.85 9.30
0.37%		 2,526.05
2,511.65		 2,519.75 1,834,875
4,893		 -17.70% 46,234.26 3,993,000 1,012,500 33.97%
ICICIGI 27-Apr-23 1,073.05 -11.60
-1.07%		 1,090.90
1,070.35		 1,078.62 1,220,175
2,871		 -23.21% 13,161.05 2,865,350 956,250 50.09%
GODREJPROP 27-Apr-23 1,021.00 -13.80
-1.33%		 1,051.25
1,019.30		 1,034.11 1,965,625
4,625		 -0.94% 20,326.72 3,534,300 946,475 36.57%
INTELLECT 27-Apr-23 398.90 -3.50
-0.87%		 405.10
397.30		 401.18 1,592,000
1,592		 -34.89% 6,386.79 3,564,000 906,000 34.09%
EICHERMOT 27-Apr-23 2,876.00 -37.60
-1.29%		 2,916.30
2,858.75		 2,891.81 1,584,450
9,054		 30.09% 45,819.28 2,575,825 892,675 53.04%
HAL 27-Apr-23 2,652.00 4.15
0.16%		 2,673.15
2,642.35		 2,656.54 1,919,400
6,398		 2,226.55% 50,989.63 2,113,500 819,600 63.34%
TATASTEEL 25-May-23 103.95 -0.05
-0.05%		 104.60
103.80		 104.18 1,237,500
225		 8.70% 1,289.23 4,015,000 819,500 25.65%
SHRIRAMFIN 27-Apr-23 1,231.10 13.35
1.10%		 1,235.00
1,210.65		 1,221.11 1,512,600
2,521		 -41.02% 18,470.51 3,621,600 818,400 29.20%
GRASIM 27-Apr-23 1,625.65 -19.10
-1.16%		 1,656.00
1,615.50		 1,632.55 1,681,500
3,540		 -30.67% 27,451.33 9,903,275 769,025 8.42%
BALRAMCHIN 27-Apr-23 362.65 -3.55
-0.97%		 367.35
359.30		 362.58 2,057,600
1,286		 -5.99% 7,460.45 4,456,000 764,800 20.72%
DIVISLAB 27-Apr-23 2,825.00 -27.25
-0.96%		 2,861.20
2,800.05		 2,823.91 1,134,450
7,563		 53.38% 32,035.85 2,205,900 755,550 52.09%
INDIGO 27-Apr-23 1,841.80 -11.10
-0.60%		 1,851.00
1,825.00		 1,840.55 1,401,000
4,670		 -6.67% 25,786.11 2,552,400 744,900 41.21%
IBULHSGFIN 25-May-23 95.15 -0.20
-0.21%		 97.60
94.10		 95.91 1,036,000
259		 25,800.00% 993.63 1,148,000 716,000 165.74%
CHAMBLFERT 27-Apr-23 252.80 -4.50
-1.75%		 258.00
251.80		 254.22 1,923,000
1,282		 -8.03% 4,888.65 3,174,000 714,000 29.02%
TVSMOTOR 27-Apr-23 1,044.20 -8.60
-0.82%		 1,055.25
1,038.30		 1,044.70 2,267,300
3,239		 -19.15% 23,686.48 4,650,800 707,000 17.93%
SRF 27-Apr-23 2,398.15 -5.20
-0.22%		 2,411.00
2,381.75		 2,392.89 1,084,500
2,892		 -33.62% 25,950.89 2,312,625 706,875 44.02%
TRENT 27-Apr-23 1,300.25 -41.25
-3.07%		 1,348.00
1,300.00		 1,318.66 1,246,800
3,117		 -30.27% 16,441.05 2,949,600 703,200 31.30%
RAMCOCEM 27-Apr-23 738.15 0.10
0.01%		 741.00
732.95		 736.22 1,408,450
1,657		 -22.32% 10,369.29 2,749,750 658,750 31.50%
MPHASIS 27-Apr-23 1,680.95 -58.75
-3.38%		 1,730.90
1,675.40		 1,705.06 1,741,575
6,333		 71.12% 29,694.90 2,019,325 639,925 46.39%
PVR 27-Apr-23 1,510.00 -6.95
-0.46%		 1,525.05
1,481.00		 1,496.92 1,334,146
3,278		 13.00% 19,971.10 1,918,598 634,106 49.37%
CUMMINSIND 27-Apr-23 1,618.10 20.00
1.25%		 1,625.00
1,592.20		 1,610.22 1,479,000
2,465		 -16.92% 23,815.15 2,478,000 621,600 33.48%
AARTIIND 27-Apr-23 496.80 0.30
0.06%		 505.00
487.35		 495.60 2,185,350
2,571		 -5.89% 10,830.59 2,787,150 614,550 28.29%
OBEROIRLTY 27-Apr-23 823.25 -7.70
-0.93%		 834.90
820.30		 827.89 1,465,800
2,094		 6.03% 12,135.21 2,997,400 610,400 25.57%
VOLTAS 27-Apr-23 819.80 -10.05
-1.21%		 832.25
814.00		 819.06 2,149,800
3,583		 -23.94% 17,608.15 3,772,800 599,400 18.89%
SYNGENE 27-Apr-23 583.40 0.55
0.09%		 586.85
581.00		 583.74 969,000
969		 -6.47% 5,656.44 2,133,000 584,000 37.70%
DRREDDY 27-Apr-23 4,573.95 44.50
0.98%		 4,579.80
4,521.15		 4,559.03 910,875
7,287		 17.19% 41,527.06 1,643,750 574,500 53.73%
PNB 25-May-23 45.70 -0.60
-1.30%		 46.60
45.30		 45.69 1,200,000
75		 25.00% 548.28 4,288,000 560,000 15.02%
IDFCFIRSTB 25-May-23 53.00 -0.15
-0.28%		 53.30
52.35		 52.89 2,010,000
134		 30.10% 1,063.09 5,040,000 555,000 12.37%
PIIND 27-Apr-23 2,929.85 -18.85
-0.64%		 2,959.90
2,893.65		 2,915.44 829,750
3,319		 22.88% 24,190.86 1,944,750 544,250 38.86%
MFSL 27-Apr-23 616.95 -10.00
-1.60%		 626.85
610.00		 616.05 1,988,350
3,059		 13.00% 12,249.23 2,619,500 534,300 25.62%
HEROMOTOCO 27-Apr-23 2,272.95 -52.20
-2.25%		 2,321.90
2,263.55		 2,283.98 1,158,600
3,862		 -13.97% 26,462.19 2,298,600 530,100 29.97%
TATACOMM 27-Apr-23 1,225.00 -4.00
-0.33%		 1,230.95
1,221.50		 1,226.60 886,500
1,773		 14.83% 10,873.81 1,379,000 520,500 60.63%
PIDILITIND 27-Apr-23 2,342.10 -26.05
-1.10%		 2,365.60
2,332.00		 2,343.47 805,000
3,220		 -15.62% 18,864.93 2,072,750 511,250 32.74%
DALBHARAT 27-Apr-23 1,863.30 -19.00
-1.01%		 1,896.95
1,841.25		 1,860.36 909,000
1,818		 -25.37% 16,910.67 1,397,000 507,000 56.97%
MOTHERSON 25-May-23 63.75 -1.20
-1.85%		 65.15
62.85		 64.04 1,019,250
151		 36.04% 652.73 2,301,750 506,250 28.20%
MGL 27-Apr-23 990.00 26.70
2.77%		 990.00
966.65		 976.32 1,418,400
1,773		 1.26% 13,848.12 2,040,000 491,200 31.71%
HDFCAMC 27-Apr-23 1,697.10 2.60
0.15%		 1,707.75
1,683.15		 1,696.59 1,230,300
4,101		 6.96% 20,873.15 2,146,200 480,600 28.85%
WIPRO 25-May-23 362.05 -4.00
-1.09%		 368.00
361.25		 363.76 723,000
482		 232.41% 2,629.98 1,356,000 471,000 53.22%
TATAPOWER 25-May-23 186.65 -3.20
-1.69%		 189.40
185.25		 186.86 1,032,750
306		 -27.49% 1,929.80 2,332,125 469,125 25.18%
MARUTI 27-Apr-23 8,250.40 -82.25
-0.99%		 8,409.45
8,182.40		 8,255.59 887,200
8,872		 -2.05% 73,243.59 1,539,100 467,300 43.60%
BATAINDIA 27-Apr-23 1,405.00 -4.40
-0.31%		 1,418.95
1,397.45		 1,407.51 932,800
3,392		 -14.02% 13,129.25 1,848,550 447,150 31.91%
DEEPAKNTR 27-Apr-23 1,787.30 0.35
0.02%		 1,806.25
1,776.90		 1,790.36 927,750
3,711		 19.63% 16,610.06 1,582,000 444,250 39.05%
SIEMENS 27-Apr-23 3,302.85 -20.85
-0.63%		 3,330.00
3,285.35		 3,302.46 755,150
2,746		 -32.03% 24,938.53 1,496,550 425,150 39.68%
CANFINHOME 27-Apr-23 522.85 0.30
0.06%		 524.70
516.50		 521.70 1,098,825
1,127		 -36.26% 5,732.57 2,811,900 392,925 16.24%
ASTRAL 27-Apr-23 1,313.65 -20.95
-1.57%		 1,339.00
1,310.35		 1,323.48 940,254
3,419		 -3.32% 12,444.07 1,497,360 379,111 33.90%
ESCORTS 27-Apr-23 1,843.10 10.05
0.55%		 1,851.95
1,816.40		 1,834.89 711,150
2,586		 9.86% 13,048.82 1,136,575 377,300 49.69%
LTIM 27-Apr-23 4,583.15 -14.00
-0.30%		 4,646.90
4,551.75		 4,595.10 652,650
4,351		 26.85% 29,989.92 1,108,500 369,300 49.96%
BRITANNIA 27-Apr-23 4,225.00 -16.95
-0.40%		 4,253.90
4,185.15		 4,210.57 662,600
3,313		 18.32% 27,899.24 1,061,800 366,000 52.60%
BANDHANBNK 25-May-23 190.35 -10.40
-5.18%		 197.60
185.00		 189.44 792,000
440		 358.33% 1,500.36 828,000 361,800 77.61%
BAJAJFINSV 25-May-23 1,241.70 -17.45
-1.39%		 1,262.00
1,232.10		 1,252.95 440,500
881		 634.17% 5,519.24 547,000 347,500 174.19%
IEX 25-May-23 129.45 -6.60
-4.85%		 135.85
129.45		 132.09 825,000
220		 91.30% 1,089.74 948,750 345,000 57.14%
COLPAL 27-Apr-23 1,493.00 -5.55
-0.37%		 1,502.00
1,491.00		 1,495.96 660,100
1,886		 -5.94% 9,874.83 1,334,900 335,650 33.59%
COROMANDEL 27-Apr-23 874.00 -12.30
-1.39%		 885.10
871.00		 876.38 660,100
943		 32.26% 5,784.98 1,065,400 331,800 45.23%
BANKNIFTY 27-Apr-23 39,906.85 178.60
0.45%		 39,907.85
39,657.45		 39,773.89 1,536,475
61,459		 8.39% 611,115.88 2,842,525 323,650 12.85%
ZEEL 25-May-23 212.90 -1.50
-0.70%		 216.40
210.70		 212.08 429,000
143		 240.48% 909.82 780,000 312,000 66.67%
PERSISTENT 27-Apr-23 4,403.05 23.00
0.53%		 4,444.70
4,365.00		 4,405.23 589,400
3,368		 18.93% 25,964.43 849,975 302,925 55.37%
UBL 27-Apr-23 1,422.50 0.55
0.04%		 1,425.80
1,409.00		 1,416.75 836,800
2,092		 7.89% 11,855.36 953,600 290,400 43.79%
BALKRISIND 27-Apr-23 1,969.30 14.85
0.76%		 1,985.00
1,951.65		 1,967.23 536,700
1,789		 -32.08% 10,558.12 1,256,100 288,600 29.83%
WHIRLPOOL 27-Apr-23 1,301.00 -25.85
-1.95%		 1,331.45
1,297.05		 1,308.22 557,900
1,594		 36.71% 7,298.56 803,250 282,100 54.13%
ICICIBANK 25-May-23 864.50 7.85
0.92%		 867.30
859.00		 862.04 413,000
590		 190.64% 3,560.23 961,800 274,400 39.92%
ABB 27-Apr-23 3,330.00 -9.95
-0.30%		 3,393.70
3,291.00		 3,328.65 704,000
2,816		 2.74% 23,433.70 1,290,500 272,000 26.71%
METROPOLIS 27-Apr-23 1,205.60 -37.25
-3.00%		 1,245.65
1,200.60		 1,212.82 730,000
1,825		 9.15% 8,853.59 813,200 267,600 49.05%
RECLTD 25-May-23 115.75 -1.05
-0.90%		 116.55
115.75		 116.28 320,000
40		 185.71% 372.10 672,000 264,000 64.71%
ULTRACEMCO 27-Apr-23 7,450.00 -44.25
-0.59%		 7,541.85
7,419.95		 7,471.09 614,600
6,146		 -31.02% 45,917.32 1,394,100 257,100 22.61%
TATAMOTORS 25-May-23 407.90 -9.75
-2.33%		 419.00
407.00		 411.64 599,925
421		 94.01% 2,469.53 1,197,000 253,650 26.89%
TORNTPHARM 27-Apr-23 1,555.10 4.05
0.26%		 1,559.00
1,540.90		 1,552.27 420,500
841		 -59.37% 6,527.30 1,456,000 253,000 21.03%
POLYCAB 27-Apr-23 2,812.90 41.20
1.49%		 2,812.90
2,749.25		 2,786.16 713,100
2,377		 -26.11% 19,868.11 1,160,400 245,100 26.78%
APOLLOHOSP 27-Apr-23 4,363.20 13.20
0.30%		 4,366.90
4,276.05		 4,325.22 524,250
4,194		 -6.28% 22,674.97 1,114,125 241,625 27.69%
NAUKRI 27-Apr-23 3,586.35 1.00
0.03%		 3,631.95
3,579.45		 3,608.81 523,750
4,190		 -32.54% 18,901.14 1,113,125 222,625 25.00%
VEDL 25-May-23 273.40 -0.75
-0.27%		 275.45
269.00		 271.17 632,000
316		 44.29% 1,713.79 1,222,000 220,000 21.96%
IOC 25-May-23 78.25 0.05
0.06%		 78.25
77.00		 77.65 312,000
32		 18.52% 242.27 1,062,750 195,000 22.47%
SBIN 25-May-23 514.25 -1.95
-0.38%		 517.00
510.30		 514.31 450,000
300		 -18.48% 2,314.39 1,729,500 193,500 12.60%
MANAPPURAM 25-May-23 119.80 4.10
3.54%		 119.90
116.30		 118.85 462,000
77		 92.50% 549.09 738,000 192,000 35.16%
LTTS 27-Apr-23 3,243.20 -82.05
-2.47%		 3,335.30
3,239.95		 3,267.69 588,000
2,940		 35.99% 19,214.02 1,017,800 188,400 22.72%
MCX 27-Apr-23 1,479.35 -10.00
-0.67%		 1,495.65
1,463.75		 1,478.46 397,600
994		 -1.88% 5,878.36 518,800 178,000 52.23%
BEL 25-May-23 91.35 -2.00
-2.14%		 93.00
91.35		 92.02 490,200
86		 36.51% 451.08 1,031,700 153,900 17.53%
COALINDIA 25-May-23 211.00 -0.20
-0.09%		 213.30
211.00		 212.40 239,400
57		 23.91% 508.49 789,600 151,200 23.68%
AXISBANK 25-May-23 846.25 0.10
0.01%		 846.35
839.85		 843.34 222,000
185		 236.36% 1,872.21 344,400 140,400 68.82%
BIOCON 25-May-23 205.60 -3.50
-1.67%		 206.55
202.40		 204.49 167,900
73		 -7.59% 343.34 558,900 128,800 29.95%
GAIL 25-May-23 105.80 0.30
0.28%		 105.80
105.00		 105.49 219,600
24		 84.62% 231.66 640,500 128,100 25.00%
AMBUJACEM 25-May-23 364.05 -10.60
-2.83%		 378.00
361.25		 367.45 316,800
176		 225.93% 1,164.08 855,000 127,800 17.57%
BHEL 25-May-23 71.30 -0.70
-0.97%		 71.75
70.75		 71.23 210,000
20		 11.11% 149.58 1,008,000 126,000 14.29%
IRCTC 25-May-23 567.85 -20.35
-3.46%		 586.25
567.00		 575.54 164,500
188		 113.64% 946.76 271,250 125,125 85.63%
BAJAJ-AUTO 27-Apr-23 3,812.45 -18.25
-0.48%		 3,852.80
3,790.00		 3,814.55 483,750
1,935		 -28.20% 18,452.89 1,120,250 120,000 12.00%
ADANIPORTS 25-May-23 604.60 -34.90
-5.46%		 637.95
581.25		 607.24 567,500
908		 530.56% 3,446.09 513,125 117,500 29.70%
LALPATHLAB 27-Apr-23 1,816.60 -20.60
-1.12%		 1,851.05
1,805.05		 1,822.21 337,500
1,350		 -21.10% 6,149.96 595,250 116,750 24.40%
RELIANCE 25-May-23 2,277.50 7.15
0.31%		 2,287.30
2,270.15		 2,276.89 235,750
943		 -18.92% 5,367.77 836,250 115,000 15.94%
GMRINFRA 25-May-23 38.20 -0.95
-2.43%		 38.75
38.00		 38.26 202,500
9		 -18.18% 77.48 1,372,500 112,500 8.93%
DIXON 27-Apr-23 2,827.70 -3.40
-0.12%		 2,839.20
2,775.35		 2,817.69 357,750
2,862		 8.41% 10,080.29 448,000 110,625 32.79%
COFORGE 27-Apr-23 3,617.05 -46.70
-1.27%		 3,673.35
3,611.00		 3,637.04 416,250
2,775		 20.29% 15,139.18 392,250 108,000 37.99%
L&TFH 25-May-23 81.10 -1.90
-2.29%		 82.40
80.50		 81.38 124,936
14		 -33.33% 101.67 535,440 107,088 25.00%
DELTACORP 25-May-23 178.35 -5.75
-3.12%		 184.55
178.00		 181.06 162,400
58		 87.10% 294.04 327,600 106,400 48.10%
IPCALAB 27-Apr-23 795.95 2.70
0.34%		 799.55
785.00		 794.00 462,150
711		 -73.50% 3,669.47 1,472,900 105,950 7.75%
INFY 25-May-23 1,397.85 -11.05
-0.78%		 1,417.25
1,397.05		 1,404.06 174,000
435		 18.85% 2,443.06 942,400 99,600 11.82%
JUBLFOOD 25-May-23 429.95 -9.45
-2.15%		 441.00
429.00		 431.99 175,000
140		 -14.11% 755.98 396,250 98,750 33.19%
INDUSTOWER 25-May-23 136.65 -3.60
-2.57%		 141.05
136.40		 138.11 271,600
97		 -42.94% 375.11 756,000 98,000 14.89%
BANKBARODA 25-May-23 162.65 -0.15
-0.09%		 163.35
161.20		 162.20 479,700
82		 32.26% 778.07 947,700 93,600 10.96%
HINDCOPPER 25-May-23 96.15 -1.60
-1.64%		 98.05
95.90		 96.72 115,200
24		 -52.00% 111.42 292,800 86,400 41.86%
ITC 25-May-23 383.45 0.10
0.03%		 385.30
381.95		 383.42 240,000
150		 51.52% 920.21 1,315,200 83,200 6.75%
NESTLEIND 27-Apr-23 18,990.50 21.80
0.11%		 19,100.00
18,886.35		 18,928.45 111,680
2,792		 52.24% 21,139.29 179,240 80,120 80.83%
PFC 25-May-23 148.75 -1.80
-1.20%		 150.55
147.35		 148.90 210,800
34		 88.89% 313.88 328,600 74,400 29.27%
NTPC 25-May-23 174.35 0.85
0.49%		 174.85
173.00		 173.82 131,100
23		 4.55% 227.88 353,400 74,100 26.53%
LAURUSLABS 25-May-23 293.85 -8.45
-2.80%		 300.65
293.50		 296.96 93,500
85		 66.67% 277.66 201,300 69,300 52.50%
ALKEM 27-Apr-23 3,270.45 14.95
0.46%		 3,274.45
3,223.05		 3,246.33 182,200
911		 -49.50% 5,914.81 406,600 66,800 19.66%
SHREECEM 27-Apr-23 24,881.95 -402.05
-1.59%		 25,259.65
24,821.05		 24,976.40 115,225
4,609		 -20.58% 28,779.06 305,575 66,500 27.82%
ASHOKLEY 25-May-23 136.55 -0.05
-0.04%		 136.90
135.25		 136.35 110,000
22		 -37.14% 149.99 525,000 65,000 14.13%
CANBK 25-May-23 278.95 -1.65
-0.59%		 281.80
277.05		 279.45 280,800
104		 67.74% 784.70 461,700 64,800 16.33%
NAVINFLUOR 27-Apr-23 4,154.05 -21.70
-0.52%		 4,186.60
4,102.75		 4,141.76 207,900
1,386		 3.59% 8,610.72 372,750 60,600 19.41%
APOLLOTYRE 25-May-23 311.25 -0.35
-0.11%		 312.00
309.90		 310.46 115,500
33		 57.14% 358.58 178,500 59,500 50.00%
ADANIENT 25-May-23 1,620.00 -121.80
-6.99%		 1,745.60
1,594.00		 1,647.41 532,500
2,130		 58.72% 8,772.46 3,546,750 56,000 1.60%
BSOFT 25-May-23 255.60 -9.45
-3.57%		 263.40
255.25		 260.94 92,000
46		 170.59% 240.06 132,000 54,000 69.23%
NATIONALUM 25-May-23 77.50 -0.35
-0.45%		 78.50
77.35		 77.52 382,500
51		 628.57% 296.51 712,500 52,500 7.95%
PEL 25-May-23 644.65 -18.25
-2.75%		 655.00
641.20		 646.40 64,900
118		 353.85% 419.51 250,250 50,050 25.00%
ONGC 25-May-23 149.40 -3.60
-2.35%		 151.10
149.10		 150.10 92,400
24		 300.00% 138.69 165,550 50,050 43.33%
FEDERALBNK 25-May-23 127.80 0.80
0.63%		 127.80
125.50		 126.39 230,000
46		 91.67% 290.70 720,000 50,000 7.46%
KOTAKBANK 25-May-23 1,723.50 -3.60
-0.21%		 1,733.80
1,715.00		 1,724.36 71,600
179		 47.93% 1,234.64 141,600 49,200 53.25%
JKCEMENT 27-Apr-23 2,872.60 11.50
0.40%		 2,885.85
2,851.00		 2,869.02 238,250
953		 -18.20% 6,835.44 356,250 49,000 15.95%
ZYDUSLIFE 25-May-23 488.75 0.65
0.13%		 489.95
486.05		 488.47 109,800
61		 -1.61% 536.34 219,600 46,800 27.08%
CUB 25-May-23 122.65 -3.60
-2.85%		 125.70
122.65		 123.99 180,000
36		 300.00% 223.18 460,000 45,000 10.84%
OFSS 27-Apr-23 3,231.05 -11.35
-0.35%		 3,249.20
3,222.05		 3,234.55 118,200
591		 -2.48% 3,823.24 173,400 45,000 35.05%
TECHM 25-May-23 1,088.45 -32.15
-2.87%		 1,115.25
1,084.00		 1,091.70 78,600
131		 70.13% 858.08 148,200 45,000 43.60%
HDFCBANK 25-May-23 1,595.00 13.70
0.87%		 1,597.00
1,584.00		 1,591.58 138,600
252		 -4.55% 2,205.93 1,774,300 41,250 2.38%
ATUL 27-Apr-23 6,980.10 -35.10
-0.50%		 7,066.10
6,908.95		 6,969.09 61,725
823		 49.64% 4,301.67 87,825 40,575 85.87%
NMDC 25-May-23 108.50 -0.55
-0.50%		 109.05
108.30		 108.73 54,000
12		 -67.57% 58.71 751,500 40,500 5.70%
RBLBANK 25-May-23 137.10 -0.60
-0.44%		 138.65
136.00		 136.89 150,000
30		 400.00% 205.33 560,000 40,000 7.69%
HCLTECH 25-May-23 1,047.30 -8.00
-0.76%		 1,065.00
1,045.55		 1,056.99 54,600
78		 -17.02% 577.12 176,400 38,500 27.92%
MUTHOOTFIN 25-May-23 925.25 -14.75
-1.57%		 943.30
922.70		 928.38 138,050
251		 225.97% 1,281.63 194,150 38,500 24.73%
INDHOTEL 25-May-23 317.70 7.65
2.47%		 317.70
308.00		 313.54 124,000
62		 26.53% 388.79 188,000 36,000 23.68%
HDFCLIFE 25-May-23 496.95 -2.20
-0.44%		 503.50
494.00		 497.99 64,900
59		 34.09% 323.20 165,000 35,200 27.12%
INDIACEM 25-May-23 171.95 -3.25
-1.86%		 173.15
170.95		 172.00 66,700
23		 21.05% 114.72 124,700 34,800 38.71%
LICHSGFIN 25-May-23 323.60 -2.15
-0.66%		 325.15
322.00		 323.25 60,000
30		 50.00% 193.95 202,000 32,000 18.82%
RAIN 25-May-23 147.25 -2.15
-1.44%		 148.40
146.30		 147.41 59,500
17		 -15.00% 87.71 238,000 31,500 15.25%
NIFTY 25-May-23 17,146.00 -33.05
-0.19%		 17,232.00
17,102.00		 17,150.94 403,250
8,065		 -27.23% 69,161.17 1,468,050 31,300 2.18%
SBICARD 25-May-23 702.00 -14.40
-2.01%		 722.00
701.50		 707.59 62,400
78		 52.94% 441.54 116,000 31,200 36.79%
IDFC 25-May-23 78.25 -0.25
-0.32%		 78.65
78.00		 78.33 100,000
10		 -16.67% 78.33 380,000 30,000 8.57%
AUBANK 25-May-23 540.25 -13.75
-2.48%		 550.50
540.05		 544.45 57,000
57		 16.33% 310.34 87,000 29,000 50.00%
GODREJPROP 25-May-23 1,027.50 -13.30
-1.28%		 1,053.60
1,027.50		 1,041.55 39,100
92		 87.76% 407.25 63,325 28,475 81.71%
CONCOR 25-May-23 570.50 -23.45
-3.95%		 585.95
569.60		 578.11 41,000
41		 485.71% 237.03 82,000 28,000 51.85%
M&MFIN 25-May-23 223.20 1.35
0.61%		 223.20
220.45		 221.85 80,000
20		 100.00% 177.48 204,000 28,000 15.91%
CHAMBLFERT 25-May-23 255.00 -3.95
-1.53%		 258.90
252.65		 256.27 43,500
29		 70.59% 111.48 79,500 27,000 51.43%
AARTIIND 25-May-23 498.65 -0.25
-0.05%		 506.75
490.15		 495.21 36,550
43		 16.22% 181.00 102,850 25,500 32.97%
GNFC 25-May-23 497.40 -8.85
-1.75%		 504.80
494.00		 498.96 40,300
31		 34.78% 201.08 76,700 23,400 43.90%
PAGEIND 27-Apr-23 37,875.60 168.55
0.45%		 38,509.95
37,875.60		 38,284.68 62,355
4,157		 21.87% 23,872.41 93,705 21,765 30.25%
ABCAPITAL 25-May-23 149.05 1.60
1.09%		 149.25
147.10		 148.00 75,600
14		 -39.13% 111.89 108,000 21,600 25.00%
DLF 25-May-23 353.50 -1.05
-0.30%		 358.25
353.00		 354.67 82,500
50		 -72.38% 292.60 227,700 21,450 10.40%
LTTS 25-May-23 3,208.05 -91.10
-2.76%		 3,297.65
3,208.00		 3,244.21 37,000
185		 270.00% 1,200.36 47,400 21,400 82.31%
INDIAMART 27-Apr-23 4,990.80 1.00
0.02%		 5,012.75
4,925.05		 4,976.73 120,000
800		 -47.23% 5,972.08 270,000 21,300 8.56%
BOSCHLTD 27-Apr-23 18,450.50 103.35
0.56%		 18,586.80
18,313.10		 18,465.12 64,900
1,298		 -15.93% 11,983.86 103,300 20,750 25.14%
BPCL 25-May-23 344.45 -5.65
-1.61%		 345.50
341.00		 343.10 64,800
36		 300.00% 222.33 100,800 19,800 24.44%
VOLTAS 25-May-23 823.20 -10.00
-1.20%		 827.30
819.00		 824.00 43,800
73		 1.39% 360.91 156,600 19,800 14.47%
HEROMOTOCO 25-May-23 2,283.55 -53.80
-2.30%		 2,330.00
2,280.00		 2,295.24 26,400
88		 340.00% 605.94 47,700 19,200 67.37%
BAJFINANCE 25-May-23 5,627.00 -61.95
-1.09%		 5,700.00
5,613.25		 5,656.16 32,750
262		 56.89% 1,852.39 80,500 19,000 30.89%
HINDPETRO 25-May-23 236.90 -2.50
-1.04%		 237.35
234.00		 235.05 37,800
14		 180.00% 88.85 86,400 18,900 28.00%
LUPIN 25-May-23 655.40 -11.95
-1.79%		 661.85
651.80		 656.02 32,300
38		 -42.42% 211.89 60,350 18,700 44.90%
TCS 25-May-23 3,152.95 -9.05
-0.29%		 3,177.90
3,150.50		 3,165.43 62,475
357		 64.52% 1,977.60 384,300 18,375 5.02%
HINDALCO 25-May-23 397.80 2.00
0.51%		 404.00
397.00		 400.12 65,800
47		 -16.07% 263.28 205,800 18,200 9.70%
GRANULES 25-May-23 275.00 -12.85
-4.46%		 278.40
274.00		 275.57 42,000
21		 200.00% 115.74 56,000 18,000 47.37%
PVR 25-May-23 1,512.20 -8.90
-0.59%		 1,512.20
1,487.55		 1,500.28 24,013
59		 321.43% 360.26 37,851 17,501 86.00%
ABBOTINDIA 27-Apr-23 21,850.00 198.70
0.92%		 21,892.50
21,587.45		 21,770.45 30,200
755		 6.19% 6,574.68 35,560 16,960 91.18%
M&M 25-May-23 1,144.70 -11.05
-0.96%		 1,162.00
1,143.15		 1,149.48 26,600
38		 -20.83% 305.76 96,600 16,800 21.05%
TATACONSUM 25-May-23 706.45 -3.55
-0.50%		 708.00
705.95		 706.72 21,600
24		 60.00% 152.65 58,500 16,200 38.30%
ACC 25-May-23 1,638.50 -74.90
-4.37%		 1,715.80
1,619.85		 1,647.77 32,250
129		 111.48% 531.41 51,000 16,000 45.71%
MPHASIS 25-May-23 1,690.00 -56.15
-3.22%		 1,731.10
1,686.00		 1,712.68 35,475
129		 514.29% 607.57 38,500 15,950 70.73%
BHARTIARTL 25-May-23 758.95 -14.00
-1.81%		 767.00
755.30		 760.41 34,200
36		 16.13% 260.06 68,400 15,200 28.57%
SUNTV 25-May-23 404.25 -11.35
-2.73%		 415.00
402.00		 405.51 28,500
19		 46.15% 115.57 49,500 13,500 37.50%
BATAINDIA 25-May-23 1,415.45 -4.55
-0.32%		 1,429.05
1,408.00		 1,420.51 18,700
68		 78.95% 265.64 53,625 13,200 32.65%
UPL 25-May-23 723.10 12.10
1.70%		 723.10
711.50		 718.10 46,800
36		 157.14% 336.07 75,400 13,000 20.83%
HDFCAMC 25-May-23 1,708.55 4.15
0.24%		 1,716.00
1,698.00		 1,708.13 23,700
79		 -41.04% 404.83 56,700 12,900 29.45%
ASIANPAINT 25-May-23 2,823.45 -27.30
-0.96%		 2,846.60
2,809.00		 2,822.13 22,400
112		 20.43% 632.16 54,600 12,200 28.77%
PETRONET 25-May-23 226.70 0.65
0.29%		 227.45
224.25		 225.89 30,000
10		 11.11% 67.77 84,000 12,000 16.67%
TATACHEM 25-May-23 966.20 -4.80
-0.49%		 972.60
965.00		 968.71 14,500
29		 70.59% 140.46 50,500 11,000 27.85%
FINNIFTY 25-Apr-23 17,820.00 73.35
0.41%		 17,843.65
17,750.00		 17,798.33 20,680
414		 256.55% 3,680.69 13,480 9,200 214.95%
DEEPAKNTR 25-May-23 1,788.10 -1.50
-0.08%		 1,807.55
1,784.00		 1,793.89 18,750
75		 226.09% 336.35 33,500 8,500 34.00%
BHARATFORG 25-May-23 761.00 -6.30
-0.82%		 765.95
759.00		 762.58 36,000
36		 227.27% 274.53 31,000 8,000 34.78%
TVSMOTOR 25-May-23 1,044.00 -9.25
-0.88%		 1,048.00
1,039.00		 1,042.96 23,100
33		 83.33% 240.92 32,900 7,700 30.56%
INDIGO 25-May-23 1,846.85 -17.65
-0.95%		 1,859.50
1,844.65		 1,852.23 9,300
31		 106.67% 172.26 19,500 7,200 58.54%
HAVELLS 25-May-23 1,160.00 -39.00
-3.25%		 1,177.00
1,151.00		 1,161.94 12,000
24		 300.00% 139.43 13,500 7,000 107.69%
HDFC 25-May-23 2,611.25 15.65
0.60%		 2,615.20
2,595.10		 2,603.66 10,500
35		 -22.22% 273.38 37,800 6,900 22.33%
MRF 27-Apr-23 82,425.40 -1,526.85
-1.82%		 84,356.30
82,350.00		 82,895.90 21,410
2,141		 -26.12% 17,748.01 46,600 6,840 17.20%
HONAUT 27-Apr-23 35,872.75 52.35
0.15%		 36,152.25
35,389.25		 35,814.64 13,890
926		 52.05% 4,974.65 13,680 6,780 98.26%
BERGEPAINT 25-May-23 573.45 -6.05
-1.04%		 576.45
568.00		 573.59 25,300
23		 360.00% 145.12 68,200 6,600 10.71%
COLPAL 25-May-23 1,496.15 -6.85
-0.46%		 1,503.15
1,491.70		 1,495.33 9,100
26		 -18.75% 136.08 19,600 6,300 47.37%
DABUR 25-May-23 539.90 -10.45
-1.90%		 547.60
539.90		 544.05 11,250
9		 12.50% 61.21 23,750 6,250 35.71%
GUJGASLTD 25-May-23 474.80 -12.20
-2.51%		 482.50
474.15		 477.81 17,500
14		 366.67% 83.62 18,750 6,250 50.00%
JINDALSTEL 25-May-23 546.05 -0.20
-0.04%		 547.90
544.05		 546.48 28,750
23		 -70.51% 157.11 136,250 6,250 4.81%
MCDOWELL-N 25-May-23 748.00 -12.05
-1.59%		 760.10
748.00		 753.68 17,500
28		 -6.67% 131.89 58,125 6,250 12.05%
GRASIM 25-May-23 1,628.00 -23.90
-1.45%		 1,663.00
1,627.50		 1,640.05 9,025
19		 90.00% 148.01 14,725 6,175 72.22%
CROMPTON 25-May-23 295.85 -3.05
-1.02%		 296.20
291.65		 294.77 19,500
13		 62.50% 57.48 58,500 6,000 11.43%
APOLLOHOSP 25-May-23 4,386.30 22.05
0.51%		 4,389.15
4,305.25		 4,343.87 11,875
95		 578.57% 515.83 9,500 5,875 162.07%
JSWSTEEL 25-May-23 670.00 2.50
0.37%		 670.00
666.00		 668.14 18,900
14		 -6.67% 126.28 74,250 5,400 7.84%
POWERGRID 25-May-23 224.55 1.05
0.47%		 225.00
221.85		 223.38 56,700
21		 -46.15% 126.66 170,100 5,400 3.28%
ABFRL 25-May-23 211.05 -0.95
-0.45%		 213.00
209.60		 211.78 106,600
41		 70.83% 225.76 145,600 5,200 3.70%
TATACOMM 25-May-23 1,232.10 -4.90
-0.40%		 1,236.00
1,230.00		 1,233.07 7,000
14		 1,300.00% 86.31 12,000 5,000 71.43%
LTIM 25-May-23 4,602.00 -16.75
-0.36%		 4,687.70
4,590.00		 4,625.02 10,350
69		 360.00% 478.69 15,900 4,950 45.21%
HINDUNILVR 25-May-23 2,515.95 -17.00
-0.67%		 2,539.55
2,515.95		 2,529.87 7,200
24		 20.00% 182.15 20,700 4,800 30.19%
DIVISLAB 25-May-23 2,843.00 -26.75
-0.93%		 2,856.15
2,820.00		 2,836.85 10,200
68		 41.67% 289.36 22,950 4,650 25.41%
GLENMARK 25-May-23 455.50 10.70
2.41%		 456.00
444.80		 454.31 34,800
24		 300.00% 158.10 44,950 4,350 10.71%
WHIRLPOOL 25-May-23 1,300.00 -32.00
-2.40%		 1,325.00
1,300.00		 1,308.38 7,000
20		 566.67% 91.59 20,300 4,200 26.09%
IGL 25-May-23 439.85 3.50
0.80%		 439.85
437.25		 438.71 5,500
4		 -33.33% 24.13 41,250 4,125 11.11%
INTELLECT 25-May-23 404.75 -0.25
-0.06%		 405.00
403.50		 404.05 5,000
5		 -28.57% 20.20 18,000 4,000 28.57%
MFSL 25-May-23 615.00 -20.00
-3.15%		 629.50
614.00		 618.64 5,200
8		 700.00% 32.17 7,150 3,900 120.00%
CHOLAFIN 25-May-23 738.25 -6.75
-0.91%		 738.25
731.00		 735.26 10,000
8		 300.00% 73.53 13,750 3,750 37.50%
HAL 25-May-23 2,666.70 16.15
0.61%		 2,678.90
2,658.00		 2,669.02 13,200
44		 266.67% 352.31 65,100 3,600 5.85%
MCX 25-May-23 1,473.85 -19.60
-1.31%		 1,490.00
1,466.70		 1,478.66 4,400
11		 450.00% 65.06 10,800 3,600 50.00%
MARUTI 25-May-23 8,308.15 -74.20
-0.89%		 8,396.95
8,241.10		 8,304.57 6,400
64		 113.33% 531.49 11,000 3,600 48.65%
ICICIGI 25-May-23 1,082.65 -13.35
-1.22%		 1,090.75
1,080.00		 1,085.94 6,375
15		 -31.82% 69.23 15,725 3,400 27.59%
SYNGENE 25-May-23 585.50 -1.50
-0.26%		 586.00
585.00		 585.50 3,000
3		 50.00% 17.57 7,000 3,000 75.00%
TRENT 25-May-23 1,312.80 -47.20
-3.47%		 1,340.00
1,310.00		 1,316.40 4,000
10		 25.00% 52.66 6,800 2,800 70.00%
SUNPHARMA 25-May-23 998.00 2.00
0.20%		 998.00
991.55		 993.96 14,000
20		 0.00% 139.15 21,000 2,800 15.38%
TITAN 25-May-23 2,531.40 1.30
0.05%		 2,540.00
2,531.00		 2,534.14 9,750
26		 -7.14% 247.08 26,625 2,625 10.94%
ASTRAL 25-May-23 1,319.00 -21.50
-1.60%		 1,340.25
1,319.00		 1,327.77 4,037
15		 120.00% 53.60 15,414 2,569 20.00%
LALPATHLAB 25-May-23 1,815.00 -24.80
-1.35%		 1,822.05
1,814.50		 1,818.57 2,750
11		 0.00% 50.01 14,500 2,500 20.83%
LT 25-May-23 2,165.20 -17.25
-0.79%		 2,184.80
2,155.40		 2,167.89 24,000
80		 -38.93% 520.29 50,400 2,400 5.00%
SBILIFE 25-May-23 1,107.40 -6.85
-0.61%		 1,117.00
1,106.50		 1,110.42 5,250
7		 0.00% 58.30 11,250 2,250 25.00%
UBL 25-May-23 1,420.00 -6.70
-0.47%		 1,427.00
1,420.00		 1,422.26 2,800
7		 0.00% 39.82 7,600 2,000 35.71%
CANFINHOME 25-May-23 526.00 -1.80
-0.34%		 526.00
525.95		 525.97 1,950
2		 -75.00% 10.26 9,750 1,950 25.00%
ESCORTS 25-May-23 1,835.00 5.55
0.30%		 1,854.35
1,820.20		 1,829.49 4,675
17		 6.25% 85.53 11,000 1,925 21.21%
NAUKRI 25-May-23 3,603.00 6.50
0.18%		 3,641.95
3,603.00		 3,616.59 5,375
43		 65.38% 194.39 6,750 1,625 31.71%
BALRAMCHIN 25-May-23 363.75 -3.15
-0.86%		 366.25
363.75		 365.10 4,800
3		 0.00% 17.52 92,800 1,600 1.75%
METROPOLIS 25-May-23 1,213.95 -36.05
-2.88%		 1,218.50
1,211.85		 1,215.52 2,000
5		 -16.67% 24.31 7,200 1,600 28.57%
ICICIPRULI 25-May-23 425.35 0.55
0.13%		 425.35
424.80		 425.07 3,000
2		 -50.00% 12.75 45,000 1,500 3.45%
SRF 25-May-23 2,400.00 -21.90
-0.90%		 2,410.00
2,400.00		 2,405.58 1,875
5		 -70.59% 45.10 13,875 1,500 12.12%
DIXON 25-May-23 2,835.75 1.85
0.07%		 2,840.40
2,779.00		 2,819.83 3,125
25		 25.00% 88.12 16,500 1,375 9.09%
IPCALAB 25-May-23 797.95 7.20
0.91%		 797.95
785.00		 790.78 3,250
5		 -28.57% 25.70 11,050 1,300 13.33%
MARICO 25-May-23 486.00 -1.00
-0.21%		 487.10
484.00		 485.76 10,800
9		 -35.71% 52.46 18,000 1,200 7.14%
EICHERMOT 25-May-23 2,889.50 -38.50
-1.31%		 2,922.55
2,880.00		 2,906.04 4,550
26		 -3.70% 132.22 11,550 1,050 10.00%
INDIAMART 25-May-23 4,957.55 -9.40
-0.19%		 4,985.10
4,909.00		 4,949.72 1,650
11		 57.14% 81.67 5,400 1,050 24.14%
DRREDDY 25-May-23 4,593.95 39.55
0.87%		 4,601.95
4,578.55		 4,591.72 3,000
24		 -17.24% 137.75 7,250 1,000 16.00%
OFSS 25-May-23 3,249.10 -14.35
-0.44%		 3,258.30
3,249.10		 3,254.85 1,200
6		 100.00% 39.06 4,000 1,000 33.33%
COFORGE 25-May-23 3,629.00 -51.50
-1.40%		 3,666.20
3,624.45		 3,648.38 3,600
24		 14.29% 131.34 12,600 900 7.69%
MGL 25-May-23 989.85 25.75
2.67%		 989.85
974.35		 983.75 5,600
7		 -12.50% 55.09 37,600 800 2.17%
ABB 25-May-23 3,339.95 -14.05
-0.42%		 3,369.35
3,300.00		 3,318.42 2,500
10		 100.00% 82.96 9,500 750 8.57%
COROMANDEL 25-May-23 880.60 -14.25
-1.59%		 881.30
880.60		 880.95 1,400
2		 0.00% 12.33 9,800 700 7.69%
PERSISTENT 25-May-23 4,395.00 -10.05
-0.23%		 4,427.70
4,379.40		 4,402.95 4,725
27		 575.00% 208.04 7,000 700 11.11%
CUMMINSIND 25-May-23 1,621.00 24.65
1.54%		 1,621.00
1,592.30		 1,605.81 7,800
13		 -55.17% 125.25 30,600 600 2.00%
NAVINFLUOR 25-May-23 4,130.00 -45.55
-1.09%		 4,136.55
4,112.45		 4,126.50 900
6		 20.00% 37.14 3,000 600 25.00%
PIDILITIND 25-May-23 2,370.70 -11.30
-0.47%		 2,370.70
2,362.00		 2,365.43 750
3		 -62.50% 17.74 9,250 500 5.71%
ATUL 25-May-23 6,982.00 -19.55
-0.28%		 6,996.00
6,982.00		 6,992.50 300
4		 0.00% 20.98 675 300 80.00%
POLYCAB 25-May-23 2,771.70 14.35
0.52%		 2,785.00
2,765.75		 2,775.61 1,200
4		 -20.00% 33.31 8,400 300 3.70%
BAJAJ-AUTO 25-May-23 3,807.65 -43.25
-1.12%		 3,851.85
3,807.65		 3,836.28 1,500
6		 20.00% 57.54 10,250 250 2.50%
PIIND 25-May-23 2,945.00 -49.70
-1.66%		 2,945.00
2,945.00		 2,945.00 250
1		 -80.00% 7.36 2,750 250 10.00%
ALKEM 25-May-23 3,263.40 14.05
0.43%		 3,263.40
3,263.40		 3,263.40 200
1		 -80.00% 6.53 1,000 200 25.00%
BRITANNIA 25-May-23 4,230.00 -35.00
-0.82%		 4,238.00
4,230.00		 4,234.00 400
2		 -50.00% 16.94 7,400 200 2.78%
SHREECEM 25-May-23 24,763.10 -166.90
-0.67%		 24,849.55
24,585.30		 24,743.79 250
10		 - 61.86 625 175 38.89%
ABBOTINDIA 25-May-23 21,850.00 250.00
1.16%		 21,850.00
21,749.85		 21,799.92 80
2		 100.00% 17.44 280 80 40.00%
MRF 25-May-23 82,418.10 -2,042.65
-2.42%		 84,095.60
82,274.15		 83,016.75 200
20		 185.71% 166.03 530 80 17.78%
NESTLEIND 25-May-23 18,971.50 -65.50
-0.34%		 18,971.50
18,971.50		 18,971.50 40
1		 -66.67% 7.59 520 40 8.33%
PAGEIND 25-May-23 38,248.95 216.30
0.57%		 38,575.75
38,178.20		 38,382.41 180
12		 9.09% 69.09 510 30 6.25%
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.