English
Specials
Upgrade
My Feed
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App Credit Score₹ 100/-
Cashback
Go PRO @₹99 PRO
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Nov 20, 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 30-Nov-23 14.50 -0.10 -0.68% 15.05
14.50		 14.74 236,960,000
2,962		 34,927.90 1,508,240,000 11,200,000
0.75%
IDEA 28-Dec-23 14.65 -0.05 -0.34% 15.15
14.65		 14.85 43,280,000
541		 6,427.08 188,800,000 10,640,000
5.97%
PNB 30-Nov-23 79.70 1.70 2.18% 79.70
77.85		 79.03 23,344,000
2,918		 18,448.76 245,432,000 80,000
0.03%
SAIL 30-Nov-23 91.15 1.75 1.96% 91.50
89.40		 90.61 22,568,000
2,821		 20,448.86 110,608,000 1,368,000
1.25%
PFC 30-Nov-23 317.40 5.00 1.60% 319.55
311.45		 316.94 16,399,000
4,232		 51,974.99 61,721,000 620,000
1.01%
IDFCFIRSTB 30-Nov-23 84.45 -0.30 -0.35% 84.90
83.85		 84.34 15,465,000
2,062		 13,043.18 251,205,000 2,070,000
0.83%
BHEL 30-Nov-23 141.95 -0.25 -0.18% 143.00
139.90		 141.17 11,828,250
2,253		 16,697.94 100,406,250 750,750
0.75%
NMDC 30-Nov-23 171.10 1.50 0.88% 173.30
169.90		 171.45 11,434,500
2,541		 19,604.45 86,940,000 922,500
1.07%
NTPC 30-Nov-23 253.60 1.55 0.61% 255.65
252.00		 254.06 9,171,000
3,057		 23,299.84 91,035,000 1,857,000
2.08%
GMRINFRA 30-Nov-23 58.15 -0.75 -1.27% 58.95
57.45		 58.03 8,966,250
797		 5,203.11 117,978,750 1,282,500
1.10%
SBIN 30-Nov-23 567.85 2.75 0.49% 568.70
562.05		 566.58 8,965,500
5,977		 50,796.73 100,645,500 -846,000
-0.83%
CUB 30-Nov-23 152.45 4.85 3.29% 152.60
146.90		 150.26 8,530,000
1,706		 12,817.18 32,275,000 540,000
1.70%
ASHOKLEY 30-Nov-23 172.60 -2.45 -1.40% 175.40
171.80		 172.81 8,410,000
1,682		 14,533.32 73,815,000 2,010,000
2.80%
COALINDIA 30-Nov-23 349.65 4.20 1.22% 352.50
344.90		 349.59 8,366,400
3,984		 29,248.10 59,142,300 1,503,600
2.61%
RECLTD 30-Nov-23 344.50 4.25 1.25% 347.30
339.15		 344.20 8,308,000
4,154		 28,596.14 49,842,000 608,000
1.23%
IOC 30-Nov-23 104.00 1.05 1.02% 104.15
102.20		 103.29 7,731,750
793		 7,986.12 138,508,500 -468,000
-0.34%
L&TFH 30-Nov-23 141.70 -0.05 -0.04% 143.00
140.10		 141.38 7,705,874
1,727		 10,894.56 51,893,060 785,312
1.54%
BANKBARODA 30-Nov-23 198.95 2.05 1.04% 199.30
196.25		 198.29 7,566,975
2,587		 15,004.55 126,336,600 -1,243,125
-0.97%
FEDERALBNK 30-Nov-23 148.75 0.10 0.07% 149.25
147.25		 148.24 7,405,000
1,481		 10,977.17 94,795,000 900,000
0.96%
BEL 30-Nov-23 145.75 -1.00 -0.68% 147.50
144.30		 145.50 6,811,500
1,195		 9,910.73 58,356,600 285,000
0.49%
EXIDEIND 30-Nov-23 283.90 1.55 0.55% 286.40
281.50		 283.75 6,555,600
1,821		 18,601.52 16,783,200 1,011,600
6.41%
BANDHANBNK 30-Nov-23 216.30 -0.95 -0.44% 217.45
214.50		 216.08 6,507,500
2,603		 14,061.41 58,547,500 967,500
1.68%
TATASTEEL 30-Nov-23 125.60 0.10 0.08% 125.90
125.05		 125.54 5,995,000
1,090		 7,526.12 177,837,000 -308,000
-0.17%
CANBK 30-Nov-23 404.90 5.60 1.40% 405.25
397.90		 402.68 5,337,900
1,977		 21,494.66 44,274,600 356,400
0.81%
IEX 30-Nov-23 139.05 0.40 0.29% 140.60
138.30		 139.52 5,231,250
1,395		 7,298.64 46,260,000 1,080,000
2.39%
IDEA 25-Jan-24 14.80 0.00 0.00% 15.20
14.80		 14.94 5,200,000
65		 776.88 20,560,000 1,600,000
8.44%
BIOCON 30-Nov-23 238.90 5.30 2.27% 239.40
233.00		 236.99 5,082,500
2,033		 12,045.02 34,367,500 -622,500
-1.78%
TATAMOTORS 30-Nov-23 679.00 -4.50 -0.66% 687.35
678.85		 682.90 5,031,675
3,531		 34,361.31 64,563,900 112,575
0.17%
NATIONALUM 30-Nov-23 93.40 1.30 1.41% 93.50
92.05		 92.76 4,882,500
651		 4,529.01 63,187,500 -885,000
-1.38%
SAIL 28-Dec-23 91.75 1.90 2.11% 92.05
90.35		 91.26 4,768,000
596		 4,351.28 17,560,000 1,960,000
12.56%
IDFCFIRSTB 28-Dec-23 84.25 -0.20 -0.24% 84.55
83.60		 84.07 4,650,000
620		 3,909.25 50,010,000 1,335,000
2.74%
AXISBANK 30-Nov-23 997.05 -1.20 -0.12% 997.40
985.10		 990.83 4,626,875
7,403		 45,844.47 45,563,125 191,875
0.42%
PNB 28-Dec-23 80.15 1.55 1.97% 80.15
78.40		 79.62 4,488,000
561		 3,573.35 53,336,000 288,000
0.54%
ICICIBANK 30-Nov-23 928.15 3.10 0.34% 928.30
920.00		 923.42 4,174,100
5,963		 38,544.47 90,466,600 184,800
0.20%
VEDL 30-Nov-23 240.10 0.00 0.00% 241.85
238.80		 240.28 3,984,000
1,992		 9,572.76 79,378,000 -322,000
-0.40%
POWERGRID 30-Nov-23 211.30 1.20 0.57% 211.70
209.60		 210.84 3,614,400
1,004		 7,620.60 61,423,200 622,800
1.02%
ONGC 30-Nov-23 198.15 1.05 0.53% 198.80
196.25		 198.04 3,538,150
919		 7,006.95 55,894,300 -134,750
-0.24%
DLF 30-Nov-23 627.50 -5.50 -0.87% 636.50
627.40		 631.93 3,499,650
2,121		 22,115.34 37,760,250 -66,000
-0.17%
ABCAPITAL 30-Nov-23 172.00 0.65 0.38% 172.25
170.30		 171.37 3,434,400
636		 5,885.53 54,464,400 399,600
0.74%
GAIL 30-Nov-23 126.00 -0.70 -0.55% 126.90
125.60		 126.16 3,403,800
744		 4,294.23 132,258,675 13,725
0.01%
OBEROIRLTY 30-Nov-23 1,374.00 30.45 2.27% 1,406.95
1,346.35		 1,384.47 3,313,100
4,733		 45,868.88 7,688,800 210,700
2.82%
HDFCBANK 30-Nov-23 1,511.55 2.05 0.14% 1,514.00
1,505.25		 1,509.07 3,301,650
6,003		 49,824.21 149,384,400 542,850
0.36%
SBICARD 30-Nov-23 743.15 16.20 2.23% 744.05
725.65		 736.92 3,106,400
3,883		 22,891.68 13,837,600 -335,200
-2.37%
INDHOTEL 30-Nov-23 419.70 6.65 1.61% 421.15
413.75		 418.19 3,104,000
1,552		 12,980.62 17,910,000 114,000
0.64%
HINDPETRO 30-Nov-23 312.00 0.80 0.26% 313.20
308.10		 310.52 3,042,900
1,127		 9,448.81 55,935,900 91,800
0.16%
TATAPOWER 30-Nov-23 262.65 -0.70 -0.27% 264.75
261.50		 263.12 2,976,750
882		 7,832.42 85,090,500 229,500
0.27%
WIPRO 30-Nov-23 400.80 3.95 1.00% 401.95
394.75		 399.96 2,959,500
1,973		 11,836.82 40,140,000 154,500
0.39%
L&TFH 28-Dec-23 142.50 -0.15 -0.11% 143.95
141.00		 142.27 2,895,838
649		 4,119.91 9,066,784 1,293,980
16.65%
IDFC 30-Nov-23 117.40 -0.50 -0.42% 118.10
116.80		 117.43 2,675,000
535		 3,141.25 77,155,000 240,000
0.31%
IBULHSGFIN 30-Nov-23 190.55 -2.10 -1.09% 193.30
189.60		 191.50 2,641,800
518		 5,059.05 53,835,600 -137,700
-0.26%
FEDERALBNK 28-Dec-23 149.75 0.25 0.17% 150.15
148.20		 149.19 2,600,000
520		 3,878.94 11,620,000 1,555,000
15.45%
BSOFT 30-Nov-23 628.00 4.05 0.65% 638.80
619.00		 631.29 2,586,000
2,586		 16,325.16 5,906,000 334,000
5.99%
SBIN 28-Dec-23 571.45 2.70 0.47% 572.25
565.10		 570.51 2,542,500
1,695		 14,505.22 15,757,500 1,071,000
7.29%
INDUSTOWER 30-Nov-23 188.35 1.55 0.83% 189.35
186.35		 188.27 2,465,000
725		 4,640.86 68,204,000 -17,000
-0.02%
AUROPHARMA 30-Nov-23 1,018.65 11.80 1.17% 1,025.90
1,007.85		 1,018.54 2,450,800
2,228		 24,962.38 18,335,900 -190,300
-1.03%
AMBUJACEM 30-Nov-23 425.10 3.10 0.73% 425.50
418.95		 422.30 2,424,600
1,347		 10,239.09 58,656,600 228,600
0.39%
MOTHERSON 30-Nov-23 89.50 -0.85 -0.94% 90.45
89.10		 89.59 2,371,400
334		 2,124.54 71,426,000 347,900
0.49%
PFC 28-Dec-23 318.10 4.30 1.37% 320.90
313.05		 318.43 2,359,875
609		 7,514.55 4,471,750 34,875
0.79%
RBLBANK 30-Nov-23 232.20 -3.35 -1.42% 237.55
227.00		 231.18 2,355,000
942		 5,444.29 50,525,000 -1,325,000
-2.56%
BALRAMCHIN 30-Nov-23 441.60 6.15 1.41% 447.50
435.75		 443.01 2,307,200
1,442		 10,221.13 10,032,000 100,800
1.01%
GMRINFRA 28-Dec-23 58.50 -0.85 -1.43% 59.30
57.85		 58.47 1,991,250
177		 1,164.28 11,497,500 1,035,000
9.89%
INFY 30-Nov-23 1,447.55 4.15 0.29% 1,456.25
1,444.80		 1,450.11 1,974,400
4,936		 28,630.97 23,301,200 313,600
1.36%
NTPC 28-Dec-23 255.25 1.45 0.57% 257.20
254.20		 255.56 1,944,000
648		 4,968.09 4,641,000 864,000
22.88%
ASHOKLEY 28-Dec-23 173.80 -2.25 -1.28% 176.25
173.00		 173.82 1,910,000
382		 3,319.96 8,325,000 955,000
12.96%
RELIANCE 30-Nov-23 2,352.50 -10.85 -0.46% 2,364.40
2,347.50		 2,352.28 1,904,750
7,619		 44,805.05 41,081,750 164,000
0.40%
ABFRL 30-Nov-23 215.85 -0.15 -0.07% 217.80
215.80		 216.68 1,882,400
724		 4,078.78 28,230,800 -93,600
-0.33%
BANKBARODA 28-Dec-23 200.25 2.15 1.09% 200.55
198.15		 199.50 1,705,275
583		 3,402.02 11,372,400 813,150
7.70%
CANFINHOME 30-Nov-23 780.75 10.80 1.40% 795.20
769.00		 784.83 1,677,975
1,721		 13,169.25 3,753,750 94,575
2.58%
IOC 28-Dec-23 104.70 1.15 1.11% 104.80
103.10		 104.00 1,677,000
172		 1,744.08 10,890,750 302,250
2.85%
AUBANK 30-Nov-23 740.40 7.40 1.01% 741.30
727.70		 736.58 1,650,000
1,650		 12,153.57 13,503,000 -265,000
-1.92%
NMDC 28-Dec-23 172.25 1.65 0.97% 174.25
171.10		 172.47 1,638,000
364		 2,825.06 11,434,500 729,000
6.81%
HINDALCO 30-Nov-23 504.50 4.65 0.93% 506.95
501.45		 503.94 1,631,000
1,165		 8,219.26 31,855,600 56,000
0.18%
ITC 30-Nov-23 439.70 -1.20 -0.27% 440.80
438.45		 439.24 1,587,200
992		 6,971.62 52,356,800 267,200
0.51%
APOLLOTYRE 30-Nov-23 423.80 -8.90 -2.06% 432.95
422.85		 426.33 1,570,800
924		 6,696.79 11,906,800 -275,400
-2.26%
IRCTC 30-Nov-23 704.00 -6.00 -0.85% 712.75
702.05		 707.27 1,525,125
1,743		 10,786.75 11,716,250 75,250
0.65%
BHEL 28-Dec-23 142.65 -0.45 -0.31% 143.85
140.85		 142.17 1,512,000
288		 2,149.61 11,949,000 640,500
5.66%
HCLTECH 30-Nov-23 1,328.55 14.90 1.13% 1,332.50
1,316.10		 1,327.22 1,507,800
2,154		 20,011.82 12,639,200 254,800
2.06%
ADANIPORTS 30-Nov-23 814.00 0.65 0.08% 817.30
809.05		 813.85 1,496,000
1,870		 12,175.20 56,860,800 153,600
0.27%
IGL 30-Nov-23 384.80 -4.60 -1.18% 389.30
383.05		 385.05 1,469,875
1,069		 5,659.75 16,203,000 360,250
2.27%
JUBLFOOD 30-Nov-23 521.10 -5.45 -1.04% 528.55
521.10		 523.95 1,451,250
1,161		 7,603.82 20,188,750 -47,500
-0.23%
BPCL 30-Nov-23 392.70 2.00 0.51% 392.90
388.50		 390.88 1,449,000
805		 5,663.85 26,105,400 93,600
0.36%
GLENMARK 30-Nov-23 797.90 18.40 2.36% 799.25
779.65		 792.36 1,431,875
1,975		 11,345.60 10,598,050 161,675
1.55%
BANDHANBNK 28-Dec-23 218.00 -0.65 -0.30% 218.60
216.05		 217.39 1,427,500
571		 3,103.24 6,795,000 605,000
9.77%
NATIONALUM 28-Dec-23 94.15 1.45 1.56% 94.15
92.60		 93.30 1,425,000
190		 1,329.53 6,532,500 562,500
9.42%
TECHM 30-Nov-23 1,218.50 12.30 1.02% 1,224.75
1,206.20		 1,216.85 1,419,600
2,366		 17,274.40 14,602,200 109,800
0.76%
RECLTD 28-Dec-23 345.55 3.90 1.14% 348.75
341.15		 345.80 1,334,000
667		 4,612.97 2,670,000 190,000
7.66%
HAL 30-Nov-23 2,153.00 19.05 0.89% 2,167.75
2,117.60		 2,143.42 1,301,400
4,338		 27,894.47 6,754,800 62,100
0.93%
PETRONET 30-Nov-23 196.35 -0.40 -0.20% 197.05
195.50		 196.16 1,281,000
427		 2,512.81 41,568,000 309,000
0.75%
NIFTY 30-Nov-23 19,800.50 -6.00 -0.03% 19,848.00
19,755.00		 19,779.66 1,249,050
24,981		 247,057.84 10,677,500 -53,300
-0.50%
LICHSGFIN 30-Nov-23 470.65 2.90 0.62% 471.25
463.10		 466.92 1,230,000
615		 5,743.12 21,674,000 40,000
0.18%
TATASTEEL 28-Dec-23 126.35 0.10 0.08% 126.65
125.85		 126.32 1,221,000
222		 1,542.37 19,767,000 396,000
2.04%
SBICARD 28-Dec-23 740.85 13.90 1.91% 742.20
725.00		 735.77 1,189,600
1,487		 8,752.72 2,156,000 -145,600
-6.33%
EXIDEIND 28-Dec-23 285.75 1.70 0.60% 288.20
283.50		 285.72 1,173,600
326		 3,353.21 2,613,600 500,400
23.68%
ICICIBANK 28-Dec-23 934.10 3.30 0.35% 934.30
926.20		 930.34 1,162,000
1,660		 10,810.55 8,377,600 702,100
9.15%
GRANULES 30-Nov-23 373.80 -0.60 -0.16% 375.45
370.60		 373.75 1,160,000
580		 4,335.50 10,876,000 184,000
1.72%
BIOCON 28-Dec-23 240.30 5.25 2.23% 240.75
234.70		 238.75 1,137,500
455		 2,715.78 4,472,500 205,000
4.80%
BERGEPAINT 30-Nov-23 586.65 -0.60 -0.10% 592.25
586.15		 588.99 1,123,320
851		 6,616.24 7,918,680 178,200
2.30%
KOTAKBANK 30-Nov-23 1,772.75 1.15 0.06% 1,774.40
1,756.55		 1,764.94 1,089,600
2,724		 19,230.79 23,286,400 62,000
0.27%
M&MFIN 30-Nov-23 273.15 1.25 0.46% 274.30
271.00		 272.59 1,068,000
534		 2,911.26 32,400,000 -46,000
-0.14%
CUB 28-Dec-23 153.45 4.95 3.33% 153.50
148.00		 150.84 1,055,000
211		 1,591.36 2,155,000 -25,000
-1.15%
HDFCBANK 28-Dec-23 1,521.20 2.35 0.15% 1,523.70
1,515.45		 1,518.80 1,053,250
1,915		 15,996.76 10,725,000 711,700
7.11%
DIVISLAB 30-Nov-23 3,744.70 131.10 3.63% 3,757.70
3,624.00		 3,709.09 1,032,800
5,164		 38,307.48 2,607,400 49,600
1.94%
M&M 30-Nov-23 1,558.80 -31.85 -2.00% 1,592.05
1,557.65		 1,569.78 1,019,900
2,914		 16,010.19 14,158,900 71,400
0.51%
JINDALSTEL 30-Nov-23 654.55 4.75 0.73% 655.90
650.65		 653.49 998,750
799		 6,526.73 26,852,500 -33,750
-0.13%
COALINDIA 28-Dec-23 351.45 4.15 1.19% 354.05
346.85		 351.36 991,200
472		 3,482.68 2,410,800 -14,700
-0.61%
BEL 28-Dec-23 146.80 -0.80 -0.54% 147.70
145.30		 146.34 986,100
173		 1,443.06 5,084,400 256,500
5.31%
LUPIN 30-Nov-23 1,213.95 12.80 1.07% 1,216.05
1,201.00		 1,209.33 977,500
1,150		 11,821.20 8,667,450 27,200
0.31%
HDFCLIFE 30-Nov-23 651.90 -1.30 -0.20% 655.40
648.50		 651.87 961,400
874		 6,267.08 15,728,900 236,500
1.53%
MANAPPURAM 30-Nov-23 155.30 1.25 0.81% 156.10
150.95		 152.82 948,000
158		 1,448.73 67,836,000 48,000
0.07%
LT 30-Nov-23 3,109.70 -7.85 -0.25% 3,119.80
3,084.50		 3,098.30 945,300
3,151		 29,288.23 8,373,300 -35,100
-0.42%
CHOLAFIN 30-Nov-23 1,132.70 4.90 0.43% 1,142.35
1,123.75		 1,133.40 936,250
1,498		 10,611.46 13,626,875 3,125
0.02%
INDUSINDBK 30-Nov-23 1,505.15 4.85 0.32% 1,505.90
1,494.00		 1,500.93 933,500
1,867		 14,011.18 22,227,500 -90,000
-0.40%
IEX 28-Dec-23 139.80 0.40 0.29% 141.40
139.20		 140.18 915,000
244		 1,282.65 5,370,000 198,750
3.84%
BHARTIARTL 30-Nov-23 950.30 -0.90 -0.09% 951.40
944.85		 947.53 910,100
958		 8,623.47 35,890,050 -31,350
-0.09%
TCS 30-Nov-23 3,528.00 17.45 0.50% 3,535.00
3,500.30		 3,524.47 901,250
5,150		 31,764.29 12,195,575 64,750
0.53%
GAIL 28-Dec-23 126.80 -0.65 -0.51% 127.65
126.40		 126.91 878,400
192		 1,114.78 9,168,300 384,300
4.38%
CANBK 28-Dec-23 407.50 5.80 1.44% 407.65
400.45		 405.68 853,200
316		 3,461.26 2,635,200 121,500
4.83%
TATAMOTORS 28-Dec-23 683.55 -4.05 -0.59% 691.50
683.25		 686.81 845,025
593		 5,803.72 5,497,650 260,775
4.98%
AXISBANK 28-Dec-23 1,003.00 -0.80 -0.08% 1,003.55
991.15		 997.37 838,750
1,342		 8,365.44 2,917,500 325,000
12.54%
ABCAPITAL 28-Dec-23 173.25 0.75 0.43% 173.30
171.60		 172.37 831,600
154		 1,433.43 4,865,400 280,800
6.12%
MARICO 30-Nov-23 529.60 -1.80 -0.34% 533.10
528.00		 530.39 824,400
687		 4,372.54 13,116,000 182,400
1.41%
TVSMOTOR 30-Nov-23 1,726.25 -20.55 -1.18% 1,755.75
1,726.00		 1,740.43 785,400
2,244		 13,669.34 7,038,150 66,850
0.96%
DABUR 30-Nov-23 542.60 0.10 0.02% 545.00
539.20		 542.88 772,500
618		 4,193.75 20,595,000 148,750
0.73%
TATAPOWER 28-Dec-23 264.65 -0.50 -0.19% 266.40
263.50		 264.60 769,500
228		 2,036.10 8,629,875 435,375
5.31%
AARTIIND 30-Nov-23 527.35 -1.65 -0.31% 530.95
522.55		 525.76 768,000
768		 4,037.84 11,021,000 -11,000
-0.10%
CIPLA 30-Nov-23 1,253.20 -1.40 -0.11% 1,259.40
1,241.75		 1,251.02 762,450
1,173		 9,538.40 9,165,000 21,450
0.23%
VOLTAS 30-Nov-23 832.25 5.10 0.62% 832.40
818.45		 823.98 758,400
1,264		 6,249.06 7,125,600 118,800
1.70%
UPL 30-Nov-23 562.95 -1.00 -0.18% 566.00
561.35		 563.08 744,900
573		 4,194.38 28,871,700 74,100
0.26%
BANKNIFTY 30-Nov-23 43,857.40 141.95 0.32% 43,899.85
43,559.80		 43,724.53 734,310
48,954		 321,073.60 2,226,450 -60,300
-2.64%
LAURUSLABS 30-Nov-23 372.65 2.00 0.54% 373.30
369.75		 371.45 708,900
417		 2,633.21 11,240,400 -25,500
-0.23%
VEDL 28-Dec-23 241.25 0.25 0.10% 242.85
240.15		 241.58 708,000
354		 1,710.39 4,924,000 212,000
4.50%
WIPRO 28-Dec-23 403.35 4.30 1.08% 404.40
398.35		 402.36 681,000
454		 2,740.07 3,654,000 241,500
7.08%
MOTHERSON 28-Dec-23 90.05 -0.90 -0.99% 91.00
89.80		 90.19 674,500
95		 608.33 5,658,700 347,900
6.55%
BAJFINANCE 30-Nov-23 7,173.35 -77.75 -1.07% 7,251.95
7,169.00		 7,206.49 667,000
5,336		 48,067.29 5,812,000 122,250
2.15%
IBULHSGFIN 28-Dec-23 191.95 -1.95 -1.01% 196.40
191.00		 192.89 642,600
126		 1,239.51 7,915,200 336,600
4.44%
ICICIPRULI 30-Nov-23 555.05 -6.35 -1.13% 562.85
554.75		 556.89 631,500
421		 3,516.76 8,356,500 79,500
0.96%
SBILIFE 30-Nov-23 1,406.75 -9.15 -0.65% 1,418.85
1,405.20		 1,410.95 618,750
825		 8,730.25 6,684,000 -35,250
-0.52%
IGL 28-Dec-23 386.85 -4.70 -1.20% 391.20
385.45		 387.18 592,625
431		 2,294.53 1,661,000 277,750
20.08%
LALPATHLAB 30-Nov-23 2,708.05 -0.25 -0.01% 2,767.55
2,655.85		 2,740.43 570,300
1,901		 15,628.67 946,200 34,800
3.82%
COFORGE 30-Nov-23 5,696.55 7.70 0.14% 5,839.80
5,666.55		 5,760.01 564,600
3,764		 32,521.02 1,127,250 62,550
5.87%
SUNPHARMA 30-Nov-23 1,196.50 -0.30 -0.03% 1,200.25
1,191.35		 1,195.72 560,700
801		 6,704.40 22,371,300 -112,000
-0.50%
ADANIENT 30-Nov-23 2,205.30 -11.55 -0.52% 2,224.85
2,184.00		 2,202.25 557,400
1,858		 12,275.34 9,830,700 24,600
0.25%
ABFRL 28-Dec-23 214.70 -0.20 -0.09% 216.25
214.55		 215.41 548,600
211		 1,181.74 4,732,000 283,400
6.37%
TATACONSUM 30-Nov-23 932.35 -3.10 -0.33% 938.50
931.30		 935.09 544,500
605		 5,091.57 9,702,000 -36,900
-0.38%
INDHOTEL 28-Dec-23 422.00 6.45 1.55% 423.70
416.55		 420.47 528,000
264		 2,220.08 984,000 72,000
7.89%
GODREJPROP 30-Nov-23 1,865.00 0.05 0.00% 1,890.45
1,857.20		 1,877.24 520,125
1,095		 9,763.99 3,284,625 17,575
0.54%
IDFC 28-Dec-23 118.25 -0.50 -0.42% 118.95
117.75		 118.42 520,000
104		 615.78 8,405,000 165,000
2.00%
IDFCFIRSTB 25-Jan-24 84.15 -0.15 -0.18% 84.65
83.50		 83.85 510,000
68		 427.64 7,582,500 232,500
3.16%
BHARATFORG 30-Nov-23 1,069.00 4.85 0.46% 1,070.65
1,059.70		 1,066.40 500,500
1,001		 5,337.33 7,041,000 30,000
0.43%
RELIANCE 28-Dec-23 2,367.60 -10.70 -0.45% 2,380.15
2,362.75		 2,367.77 489,750
1,959		 11,596.15 3,691,000 292,500
8.61%
DIXON 30-Nov-23 5,520.00 69.80 1.28% 5,583.25
5,475.70		 5,526.08 489,400
4,894		 27,044.64 1,204,900 52,400
4.55%
JUBLFOOD 28-Dec-23 513.50 -5.70 -1.10% 521.00
511.90		 516.26 478,750
383		 2,471.59 1,957,500 205,000
11.70%
MUTHOOTFIN 30-Nov-23 1,354.00 14.50 1.08% 1,358.70
1,336.00		 1,348.49 462,550
841		 6,237.44 6,090,150 52,250
0.87%
HEROMOTOCO 30-Nov-23 3,340.55 0.20 0.01% 3,369.45
3,298.30		 3,355.06 461,700
1,539		 15,490.31 3,729,300 -22,800
-0.61%
INDIGO 30-Nov-23 2,642.85 26.20 1.00% 2,647.40
2,595.65		 2,625.77 447,000
1,490		 11,737.19 6,964,800 31,500
0.45%
ITC 28-Dec-23 442.60 -0.85 -0.19% 443.20
441.50		 441.99 428,800
268		 1,895.25 3,043,200 318,400
11.69%
BAJAJFINSV 30-Nov-23 1,607.85 -10.40 -0.64% 1,620.35
1,606.35		 1,613.24 424,500
849		 6,848.20 7,892,500 -23,000
-0.29%
M&MFIN 28-Dec-23 270.25 1.25 0.46% 271.35
267.95		 269.38 424,000
212		 1,142.17 3,398,000 196,000
6.12%
ZYDUSLIFE 30-Nov-23 643.20 4.00 0.63% 645.20
638.65		 641.98 416,700
463		 2,675.13 5,540,400 11,700
0.21%
APOLLOHOSP 30-Nov-23 5,508.75 22.80 0.42% 5,597.25
5,477.55		 5,546.37 410,500
3,284		 22,767.85 2,367,875 19,375
0.82%
ICICIGI 30-Nov-23 1,445.20 -6.70 -0.46% 1,464.10
1,423.85		 1,440.44 407,500
815		 5,869.79 2,759,000 34,500
1.27%
HINDUNILVR 30-Nov-23 2,518.00 -16.80 -0.66% 2,538.80
2,517.50		 2,526.20 406,800
1,356		 10,276.58 7,972,800 -25,500
-0.32%
RAMCOCEM 30-Nov-23 999.70 -10.70 -1.06% 1,014.85
996.00		 1,002.14 399,500
470		 4,003.55 3,170,500 19,550
0.62%
CONCOR 30-Nov-23 756.70 2.90 0.38% 757.75
749.25		 754.80 391,000
391		 2,951.27 5,952,000 30,000
0.51%
DLF 28-Dec-23 631.05 -5.30 -0.83% 640.00
631.05		 635.24 389,400
236		 2,473.62 1,341,450 52,800
4.10%
CROMPTON 30-Nov-23 288.10 -0.45 -0.16% 289.80
285.85		 287.96 387,000
215		 1,114.41 11,376,000 -12,600
-0.11%
HINDPETRO 28-Dec-23 314.05 0.70 0.22% 314.50
310.70		 312.68 386,100
143		 1,207.26 3,177,900 118,800
3.88%
SAIL 25-Jan-24 92.30 1.80 1.99% 92.50
91.00		 91.87 384,000
48		 352.78 1,224,000 48,000
4.08%
JSWSTEEL 30-Nov-23 770.65 -0.80 -0.10% 773.80
769.00		 771.14 380,025
563		 2,930.52 17,514,225 12,150
0.07%
BSOFT 28-Dec-23 631.90 5.10 0.81% 641.85
621.90		 634.47 374,000
374		 2,372.92 561,000 44,000
8.51%
TRENT 30-Nov-23 2,606.65 18.40 0.71% 2,623.95
2,570.40		 2,610.51 371,200
928		 9,690.21 3,404,400 16,800
0.50%
HDFCAMC 30-Nov-23 2,910.70 11.85 0.41% 2,935.95
2,875.00		 2,910.82 371,100
1,237		 10,802.05 2,727,000 25,200
0.93%
OBEROIRLTY 28-Dec-23 1,376.95 30.05 2.23% 1,408.90
1,362.90		 1,388.02 359,100
513		 4,984.38 263,900 87,500
49.60%
INDUSTOWER 28-Dec-23 189.55 1.50 0.80% 190.25
188.00		 189.35 357,000
105		 675.98 3,233,400 146,200
4.74%
POWERGRID 28-Dec-23 212.60 1.10 0.52% 213.10
211.25		 212.33 356,400
99		 756.74 2,289,600 133,200
6.18%
LTIM 30-Nov-23 5,602.20 62.00 1.12% 5,659.95
5,532.85		 5,614.32 355,350
2,369		 19,950.49 1,375,350 24,750
1.83%
TATACHEM 30-Nov-23 960.10 -0.75 -0.08% 963.55
955.65		 959.34 353,100
642		 3,387.43 10,572,650 46,200
0.44%
BALKRISIND 30-Nov-23 2,569.05 -83.35 -3.14% 2,640.55
2,569.05		 2,595.70 346,800
1,156		 9,001.89 1,811,100 -900
-0.05%
PERSISTENT 30-Nov-23 6,407.60 69.40 1.09% 6,451.35
6,342.35		 6,405.44 342,125
1,955		 21,914.61 1,359,400 19,600
1.46%
PVRINOX 30-Nov-23 1,672.30 14.20 0.86% 1,680.95
1,655.00		 1,670.58 341,473
839		 5,704.58 5,632,880 35,409
0.63%
GNFC 30-Nov-23 710.70 1.25 0.18% 716.40
710.20		 712.68 338,000
260		 2,408.86 8,456,500 20,800
0.25%
AUROPHARMA 28-Dec-23 1,023.05 10.55 1.04% 1,030.45
1,011.90		 1,024.97 336,600
306		 3,450.05 724,900 71,500
10.94%
PEL 30-Nov-23 939.15 -0.20 -0.02% 943.90
934.75		 938.67 321,000
428		 3,013.13 10,560,000 45,750
0.44%
METROPOLIS 30-Nov-23 1,645.75 20.70 1.27% 1,650.00
1,624.15		 1,638.67 318,400
796		 5,217.53 1,606,000 6,400
0.40%
INFY 28-Dec-23 1,457.20 5.50 0.38% 1,465.00
1,454.00		 1,458.35 304,800
762		 4,445.05 1,464,000 102,000
7.49%
SUNTV 30-Nov-23 675.50 3.10 0.46% 675.70
670.55		 672.85 304,500
203		 2,048.83 7,779,000 -10,500
-0.13%
LTTS 30-Nov-23 4,541.55 68.40 1.53% 4,574.40
4,476.95		 4,532.60 298,000
1,490		 13,507.15 794,600 11,000
1.40%
ASIANPAINT 30-Nov-23 3,149.45 -32.10 -1.01% 3,179.90
3,147.50		 3,158.58 296,600
1,483		 9,368.35 5,177,600 45,000
0.88%
TORNTPHARM 30-Nov-23 2,098.75 11.95 0.57% 2,114.00
2,086.55		 2,102.84 294,000
588		 6,182.35 1,770,500 70,000
4.12%
ABB 30-Nov-23 4,353.75 51.80 1.20% 4,370.20
4,303.10		 4,338.20 291,375
2,331		 12,640.43 1,282,375 -13,750
-1.06%
KOTAKBANK 28-Dec-23 1,783.95 2.15 0.12% 1,785.20
1,767.20		 1,775.99 290,000
725		 5,150.37 1,895,600 128,400
7.27%
MCDOWELL-N 30-Nov-23 1,060.50 0.30 0.03% 1,066.00
1,058.50		 1,061.70 289,100
413		 3,069.37 8,963,500 -20,300
-0.23%
AMBUJACEM 28-Dec-23 427.45 2.20 0.52% 428.50
421.60		 424.53 288,000
160		 1,222.65 1,859,400 93,600
5.30%
GUJGASLTD 30-Nov-23 425.00 -0.80 -0.19% 427.45
423.70		 425.10 282,500
226		 1,200.91 7,701,250 17,500
0.23%
DALBHARAT 30-Nov-23 2,215.45 4.90 0.22% 2,221.25
2,186.35		 2,202.95 282,500
1,130		 6,223.33 2,143,750 28,750
1.36%
ZEEL 30-Nov-23 246.50 -1.75 -0.70% 247.75
244.75		 245.81 270,000
90		 663.69 96,903,000 -114,000
-0.12%
CANFINHOME 28-Dec-23 786.00 11.55 1.49% 799.45
772.15		 788.17 268,125
275		 2,113.28 228,150 45,825
25.13%
APOLLOTYRE 28-Dec-23 422.50 -7.80 -1.81% 430.20
421.90		 423.87 265,200
156		 1,124.10 1,523,200 11,900
0.79%
PETRONET 28-Dec-23 197.70 -0.35 -0.18% 198.30
196.85		 197.47 261,000
87		 515.40 3,945,000 105,000
2.73%
TITAN 30-Nov-23 3,343.00 -6.65 -0.20% 3,355.45
3,333.05		 3,343.03 259,875
693		 8,687.70 5,479,875 16,875
0.31%
PNB 25-Jan-24 80.50 1.45 1.83% 80.65
79.10		 80.12 256,000
32		 205.11 3,224,000 -24,000
-0.74%
GODREJCP 30-Nov-23 1,000.50 0.25 0.02% 1,009.95
999.45		 1,004.79 255,000
510		 2,562.21 8,567,000 26,500
0.31%
SHRIRAMFIN 30-Nov-23 2,005.15 3.65 0.18% 2,008.70
1,950.30		 1,995.26 249,600
832		 4,980.17 6,848,700 -600
-0.01%
IRCTC 28-Dec-23 707.90 -6.25 -0.88% 716.25
707.00		 711.05 247,625
283		 1,760.74 1,111,250 103,250
10.24%
ONGC 28-Dec-23 199.35 1.05 0.53% 200.00
198.65		 199.29 246,400
64		 491.05 1,767,150 50,050
2.91%
TATACOMM 30-Nov-23 1,706.40 1.30 0.08% 1,714.40
1,702.10		 1,708.13 243,500
487		 4,159.30 6,501,500 51,500
0.80%
MGL 30-Nov-23 1,040.00 -9.70 -0.92% 1,048.05
1,038.10		 1,042.80 242,400
303		 2,527.75 1,880,000 -4,800
-0.25%
FEDERALBNK 25-Jan-24 150.05 -0.55 -0.37% 150.35
149.35		 149.84 240,000
48		 359.62 910,000 -20,000
-2.15%
DRREDDY 30-Nov-23 5,618.30 -15.10 -0.27% 5,661.40
5,593.95		 5,623.72 238,250
1,906		 13,398.51 3,072,250 26,625
0.87%
IPCALAB 30-Nov-23 1,076.75 -6.45 -0.60% 1,092.90
1,075.10		 1,083.67 237,900
366		 2,578.05 2,067,000 11,050
0.54%
COLPAL 30-Nov-23 2,162.15 -6.30 -0.29% 2,181.70
2,160.65		 2,174.29 234,850
671		 5,106.32 3,439,100 26,950
0.79%
BALRAMCHIN 28-Dec-23 444.85 6.45 1.47% 450.55
438.65		 446.01 230,400
144		 1,027.61 1,550,400 48,000
3.19%
HAVELLS 30-Nov-23 1,283.30 0.40 0.03% 1,285.50
1,275.30		 1,281.32 224,500
449		 2,876.56 6,307,500 20,500
0.33%
LAURUSLABS 28-Dec-23 372.50 2.00 0.54% 373.00
369.45		 371.14 215,900
127		 801.29 2,737,000 54,400
2.03%
MPHASIS 30-Nov-23 2,356.15 19.65 0.84% 2,377.75
2,326.50		 2,357.61 215,875
785		 5,089.49 2,168,375 -550
-0.03%
CHAMBLFERT 30-Nov-23 304.90 -2.50 -0.81% 306.70
303.00		 304.78 214,700
113		 654.36 12,581,800 -91,200
-0.72%
TATASTEEL 25-Jan-24 127.15 0.20 0.16% 127.40
126.65		 127.06 214,500
39		 272.54 1,523,500 115,500
8.20%
ASTRAL 30-Nov-23 1,919.15 1.40 0.07% 1,925.15
1,900.00		 1,912.83 214,328
584		 4,099.73 3,191,432 37,801
1.20%
INDIAMART 30-Nov-23 2,650.00 31.90 1.22% 2,651.00
2,613.85		 2,635.50 210,000
700		 5,534.55 891,300 53,400
6.37%
BERGEPAINT 28-Dec-23 582.90 -1.70 -0.29% 587.30
582.90		 585.71 208,560
158		 1,221.56 1,408,440 92,400
7.02%
GRANULES 28-Dec-23 376.00 -0.65 -0.17% 378.00
373.10		 375.76 202,000
101		 759.04 680,000 62,000
10.03%
INDUSINDBK 28-Dec-23 1,501.25 6.05 0.40% 1,501.55
1,490.05		 1,497.05 200,000
400		 2,994.10 2,179,000 16,000
0.74%
CUMMINSIND 30-Nov-23 1,846.40 8.40 0.46% 1,849.60
1,824.40		 1,837.54 195,000
650		 3,583.20 3,802,200 5,100
0.13%
SYNGENE 30-Nov-23 734.00 -1.20 -0.16% 739.15
732.90		 735.19 195,000
195		 1,433.62 3,546,000 -9,000
-0.25%
TVSMOTOR 28-Dec-23 1,725.15 -20.50 -1.17% 1,774.15
1,725.00		 1,735.98 190,050
543		 3,299.23 380,100 71,750
23.27%
MIDCPNIFTY 24-Nov-23 9,481.95 24.90 0.26% 9,499.00
9,440.00		 9,474.13 186,375
0		 17,657.41 676,125 36,900
5.77%
DABUR 28-Dec-23 546.25 0.50 0.09% 548.20
542.80		 546.51 185,000
148		 1,011.04 583,750 10,000
1.74%
AARTIIND 28-Dec-23 530.40 -1.60 -0.30% 533.30
526.00		 528.77 178,000
178		 941.21 2,091,000 36,000
1.75%
GRASIM 30-Nov-23 1,969.00 -10.10 -0.51% 1,984.50
1,965.35		 1,973.03 177,650
374		 3,505.09 9,927,025 12,825
0.13%
ADANIPORTS 28-Dec-23 819.45 1.10 0.13% 822.65
814.55		 819.23 177,600
222		 1,454.95 1,145,600 81,600
7.67%
TECHM 28-Dec-23 1,227.15 13.45 1.11% 1,232.65
1,213.05		 1,224.57 176,400
294		 2,160.14 750,600 70,800
10.41%
HAL 28-Dec-23 2,158.75 17.40 0.81% 2,175.95
2,125.00		 2,150.77 176,100
587		 3,787.51 528,300 23,100
4.57%
BPCL 28-Dec-23 395.25 1.85 0.47% 395.25
391.25		 393.43 172,800
96		 679.85 1,155,600 66,600
6.12%
LICHSGFIN 28-Dec-23 473.00 2.30 0.49% 473.00
466.15		 469.43 170,000
85		 798.03 1,078,000 40,000
3.85%
VOLTAS 28-Dec-23 836.10 3.80 0.46% 836.10
823.00		 828.81 168,600
281		 1,397.37 474,600 59,400
14.31%
UPL 28-Dec-23 566.90 -0.65 -0.11% 569.30
565.15		 566.61 167,700
129		 950.20 2,772,900 66,300
2.45%
NIFTY 28-Dec-23 19,913.90 -3.80 -0.02% 19,980.00
19,868.00		 19,890.86 165,650
3,313		 32,949.21 1,379,900 4,600
0.33%
INDIACEM 30-Nov-23 219.55 1.65 0.76% 219.80
215.15		 218.52 165,300
57		 361.21 23,313,100 -118,900
-0.51%
NATIONALUM 25-Jan-24 94.45 1.25 1.34% 94.45
92.90		 93.60 165,000
22		 154.44 1,522,500 -7,500
-0.49%
SIEMENS 30-Nov-23 3,590.85 5.60 0.16% 3,603.80
3,567.10		 3,587.01 164,450
598		 5,898.84 2,198,075 4,950
0.23%
AUBANK 28-Dec-23 740.55 7.65 1.04% 741.25
729.25		 737.42 164,000
164		 1,209.37 964,000 57,000
6.28%
M&M 28-Dec-23 1,567.45 -31.80 -1.99% 1,599.25
1,567.45		 1,578.35 163,800
468		 2,585.34 390,250 62,300
19.00%
POLYCAB 30-Nov-23 5,307.35 20.20 0.38% 5,312.60
5,262.30		 5,292.40 161,700
1,617		 8,557.81 2,627,300 5,900
0.23%
PFC 25-Jan-24 319.40 4.40 1.40% 321.50
316.50		 319.45 155,000
40		 495.15 592,875 38,750
6.99%
EICHERMOT 30-Nov-23 3,864.75 -14.85 -0.38% 3,902.20
3,832.40		 3,881.11 153,125
875		 5,942.95 2,946,475 -700
-0.02%
BAJFINANCE 28-Dec-23 7,218.70 -76.65 -1.05% 7,293.00
7,211.85		 7,248.40 153,000
1,224		 11,090.05 482,875 68,875
16.64%
HCLTECH 28-Dec-23 1,335.30 13.95 1.06% 1,340.35
1,326.15		 1,334.87 149,100
213		 1,990.29 500,500 23,800
4.99%
TATAMOTORS 25-Jan-24 690.50 -1.50 -0.22% 695.90
689.00		 691.02 146,775
103		 1,014.24 406,125 18,525
4.78%
RBLBANK 28-Dec-23 233.50 -3.55 -1.50% 238.80
229.30		 233.29 145,000
58		 338.27 11,085,000 -140,000
-1.25%
ESCORTS 30-Nov-23 3,244.70 -6.45 -0.20% 3,257.10
3,217.60		 3,235.46 141,625
515		 4,582.22 1,774,300 -7,150
-0.40%
PIDILITIND 30-Nov-23 2,495.15 -25.05 -0.99% 2,535.20
2,495.00		 2,505.97 140,500
562		 3,520.89 2,435,000 2,250
0.09%
MFSL 30-Nov-23 953.40 -2.75 -0.29% 954.95
948.00		 952.53 140,000
175		 1,333.54 7,024,000 6,400
0.09%
ACC 30-Nov-23 1,853.00 -0.65 -0.04% 1,860.00
1,843.10		 1,850.77 139,500
465		 2,581.82 4,678,500 18,300
0.39%
BAJAJ-AUTO 30-Nov-23 5,635.95 -17.35 -0.31% 5,682.95
5,621.15		 5,654.60 138,000
1,104		 7,803.35 2,547,750 7,125
0.28%
SBICARD 25-Jan-24 739.10 11.00 1.51% 742.40
727.75		 735.96 136,800
171		 1,006.79 504,000 -26,400
-4.98%
GLENMARK 28-Dec-23 802.85 19.20 2.45% 803.75
785.55		 795.33 133,400
184		 1,060.97 317,550 39,875
14.36%
SBIN 25-Jan-24 575.30 2.45 0.43% 576.05
571.00		 574.26 132,000
88		 758.02 1,324,500 24,000
1.85%
DEEPAKNTR 30-Nov-23 2,153.00 -3.75 -0.17% 2,164.00
2,139.25		 2,151.62 128,400
428		 2,762.68 2,232,900 7,800
0.35%
TATACHEM 28-Dec-23 954.30 0.50 0.05% 956.65
949.60		 952.92 126,500
230		 1,205.44 2,501,950 41,250
1.68%
DIVISLAB 28-Dec-23 3,765.00 134.90 3.72% 3,773.00
3,646.25		 3,719.73 123,400
617		 4,590.15 137,800 22,000
19.00%
MARUTI 30-Nov-23 10,563.15 -0.70 -0.01% 10,609.00
10,516.15		 10,566.25 122,600
2,452		 12,954.22 2,637,400 -20,900
-0.79%
CHOLAFIN 28-Dec-23 1,135.10 0.90 0.08% 1,148.50
1,131.50		 1,141.32 119,375
191		 1,362.45 215,000 -10,000
-4.44%
HINDCOPPER 30-Nov-23 159.40 1.35 0.85% 159.40
156.80		 158.19 116,600
22		 184.45 34,476,500 -84,800
-0.25%
LT 28-Dec-23 3,129.00 -6.60 -0.21% 3,137.95
3,105.00		 3,118.10 115,500
385		 3,601.41 283,800 32,700
13.02%
SRF 30-Nov-23 2,348.00 -19.75 -0.83% 2,366.00
2,347.20		 2,353.90 115,500
308		 2,718.75 3,226,500 13,500
0.42%
BANKBARODA 25-Jan-24 201.60 1.90 0.95% 201.60
199.70		 201.20 114,075
39		 229.52 991,575 55,575
5.94%
HINDALCO 28-Dec-23 507.50 4.70 0.93% 509.95
504.55		 506.82 113,400
81		 574.73 866,600 21,000
2.48%
ALKEM 30-Nov-23 4,418.90 -39.25 -0.88% 4,464.50
4,404.50		 4,430.61 110,600
553		 4,900.25 888,600 -20,800
-2.29%
CUB 25-Jan-24 154.25 4.55 3.04% 154.25
149.00		 151.38 110,000
22		 166.52 330,000 5,000
1.54%
LUPIN 28-Dec-23 1,221.00 13.00 1.08% 1,223.00
1,206.80		 1,215.98 107,950
127		 1,312.65 405,450 22,950
6.00%
NAUKRI 30-Nov-23 4,840.20 11.85 0.25% 4,857.15
4,791.65		 4,826.33 107,700
718		 5,197.96 1,530,300 13,950
0.92%
TCS 28-Dec-23 3,547.50 18.70 0.53% 3,553.50
3,526.80		 3,544.83 104,650
598		 3,709.66 602,000 26,775
4.65%
NMDC 25-Jan-24 173.25 1.30 0.76% 175.10
172.40		 173.79 99,000
22		 172.05 630,000 22,500
3.70%
JINDALSTEL 28-Dec-23 658.65 4.95 0.76% 659.75
654.60		 657.44 98,750
79		 649.22 691,250 5,000
0.73%
BANKNIFTY 28-Dec-23 44,120.00 133.35 0.30% 44,152.00
43,816.80		 43,997.75 98,520
6,568		 43,346.58 333,030 47,670
16.71%
BATAINDIA 30-Nov-23 1,600.00 2.05 0.13% 1,605.85
1,595.20		 1,600.86 94,500
252		 1,512.81 1,829,625 -25,500
-1.37%
RECLTD 25-Jan-24 346.60 3.90 1.14% 349.50
343.60		 346.96 94,000
47		 326.14 452,000 10,000
2.26%
ASHOKLEY 25-Jan-24 175.00 -2.40 -1.35% 176.75
174.25		 175.24 90,000
18		 157.72 700,000 30,000
4.48%
BANDHANBNK 25-Jan-24 219.70 -0.65 -0.29% 220.00
217.80		 219.12 90,000
36		 197.21 687,500 20,000
3.00%
CROMPTON 28-Dec-23 289.80 -0.45 -0.16% 290.90
288.80		 289.94 90,000
50		 260.95 675,000 34,200
5.34%
PIIND 30-Nov-23 3,722.20 -20.10 -0.54% 3,745.00
3,699.60		 3,727.00 89,750
359		 3,344.98 2,193,500 19,000
0.87%
CANBK 25-Jan-24 410.85 6.35 1.57% 410.85
396.05		 407.32 86,400
32		 351.92 394,200 -21,600
-5.19%
WIPRO 25-Jan-24 405.05 4.75 1.19% 405.20
401.30		 403.88 84,000
56		 339.26 501,000 -33,000
-6.18%
MCDOWELL-N 28-Dec-23 1,067.30 0.80 0.08% 1,071.85
1,065.95		 1,067.85 78,400
112		 837.19 350,000 34,300
10.86%
IOC 25-Jan-24 105.20 0.95 0.91% 105.20
103.90		 104.77 78,000
8		 81.72 1,004,250 -19,500
-1.90%
ICICIPRULI 28-Dec-23 558.85 -5.90 -1.04% 562.70
558.40		 560.21 76,500
51		 428.56 264,000 24,000
10.00%
LALPATHLAB 28-Dec-23 2,702.00 -7.50 -0.28% 2,765.00
2,673.00		 2,734.99 72,900
243		 1,993.81 113,400 22,500
24.75%
DELTACORP 30-Nov-23 139.15 0.50 0.36% 139.30
137.40		 138.28 72,800
26		 100.67 13,305,600 -61,600
-0.46%
ULTRACEMCO 30-Nov-23 8,763.10 -57.30 -0.65% 8,829.35
8,747.70		 8,772.30 72,500
725		 6,359.92 1,114,700 -1,500
-0.13%
BHARTIARTL 28-Dec-23 954.80 -1.45 -0.15% 954.80
949.80		 951.76 70,300
74		 669.09 521,550 -3,800
-0.72%
INDIGO 28-Dec-23 2,659.75 27.70 1.05% 2,662.30
2,615.00		 2,642.68 67,200
224		 1,775.88 144,000 10,800
8.11%
DIXON 28-Dec-23 5,545.00 61.15 1.12% 5,612.00
5,505.80		 5,555.35 67,000
670		 3,722.08 66,400 12,100
22.28%
UBL 30-Nov-23 1,584.40 -1.00 -0.06% 1,586.40
1,580.00		 1,583.61 65,600
164		 1,038.85 3,048,400 6,400
0.21%
HINDUNILVR 28-Dec-23 2,535.10 -15.00 -0.59% 2,555.15
2,535.00		 2,542.28 65,400
218		 1,662.65 436,500 22,200
5.36%
RAMCOCEM 28-Dec-23 1,003.30 -10.35 -1.02% 1,010.00
999.80		 1,002.19 64,600
76		 647.41 200,600 16,150
8.76%
JKCEMENT 30-Nov-23 3,531.50 17.60 0.50% 3,540.75
3,493.10		 3,513.95 64,000
256		 2,248.93 736,500 750
0.10%
MPHASIS 28-Dec-23 2,362.25 16.45 0.70% 2,385.05
2,338.65		 2,361.49 63,250
230		 1,493.64 144,375 23,650
19.59%
NAVINFLUOR 30-Nov-23 3,604.00 -30.95 -0.85% 3,649.00
3,597.10		 3,609.80 63,000
420		 2,274.17 901,350 -6,600
-0.73%
GODREJPROP 28-Dec-23 1,872.00 -2.15 -0.11% 1,899.40
1,872.00		 1,886.35 62,700
132		 1,182.74 176,225 8,075
4.80%
GUJGASLTD 28-Dec-23 427.85 -0.60 -0.14% 429.00
426.10		 427.63 61,250
49		 261.92 760,000 17,500
2.36%
MARICO 28-Dec-23 532.85 -2.10 -0.39% 536.10
531.70		 533.94 61,200
51		 326.77 549,600 16,800
3.15%
TATACONSUM 28-Dec-23 935.20 -4.60 -0.49% 943.00
935.20		 939.53 60,300
67		 566.54 591,300 15,300
2.66%
COROMANDEL 30-Nov-23 1,123.35 1.35 0.12% 1,125.00
1,117.80		 1,121.73 60,200
86		 675.28 1,366,400 4,200
0.31%
MANAPPURAM 28-Dec-23 155.50 1.50 0.97% 155.50
152.10		 152.44 60,000
10		 91.46 4,770,000 -54,000
-1.12%
BHARATFORG 28-Dec-23 1,074.65 4.10 0.38% 1,078.00
1,067.70		 1,073.63 57,500
115		 617.34 267,500 18,500
7.43%
BRITANNIA 30-Nov-23 4,716.00 -17.10 -0.36% 4,729.50
4,705.45		 4,718.95 55,400
277		 2,614.30 1,976,000 1,200
0.06%
CIPLA 28-Dec-23 1,261.05 -0.45 -0.04% 1,267.00
1,252.00		 1,258.99 55,250
85		 695.59 286,650 12,350
4.50%
MUTHOOTFIN 28-Dec-23 1,336.00 12.00 0.91% 1,340.00
1,320.45		 1,328.91 55,000
100		 730.90 506,000 24,750
5.14%
ADANIENT 28-Dec-23 2,219.60 -10.90 -0.49% 2,235.05
2,198.20		 2,214.96 54,000
180		 1,196.08 258,900 11,700
4.73%
BHEL 25-Jan-24 143.45 -0.45 -0.31% 144.00
142.10		 143.26 52,500
10		 75.21 803,250 -10,500
-1.29%
COALINDIA 25-Jan-24 352.80 4.55 1.31% 354.00
348.00		 351.79 52,500
25		 184.69 451,500 10,500
2.38%
IEX 25-Jan-24 141.20 0.95 0.68% 141.45
140.30		 140.83 52,500
14		 73.94 450,000 26,250
6.19%
COFORGE 28-Dec-23 5,700.65 3.45 0.06% 5,843.00
5,679.10		 5,759.19 51,450
343		 2,963.10 91,350 7,650
9.14%
HDFCAMC 28-Dec-23 2,895.20 9.70 0.34% 2,921.55
2,862.00		 2,901.43 51,000
170		 1,479.73 219,600 14,700
7.17%
COLPAL 28-Dec-23 2,164.60 -8.75 -0.40% 2,184.90
2,164.60		 2,177.70 48,650
139		 1,059.45 93,450 31,500
50.85%
OFSS 30-Nov-23 4,226.20 41.35 0.99% 4,246.35
4,184.65		 4,223.70 47,600
238		 2,010.48 332,600 4,600
1.40%
SBILIFE 28-Dec-23 1,415.50 -9.40 -0.66% 1,424.45
1,415.00		 1,419.90 47,250
63		 670.90 131,250 6,750
5.42%
ICICIGI 28-Dec-23 1,453.20 -6.95 -0.48% 1,458.70
1,436.00		 1,448.70 47,000
94		 680.89 64,000 18,000
39.13%
HDFCLIFE 28-Dec-23 656.85 -0.20 -0.03% 658.85
654.50		 656.46 46,200
42		 303.28 443,300 17,600
4.13%
GNFC 28-Dec-23 712.05 1.50 0.21% 715.10
711.05		 713.73 45,500
35		 324.75 513,500 16,900
3.40%
SUNPHARMA 28-Dec-23 1,204.10 0.50 0.04% 1,206.50
1,199.00		 1,203.56 45,500
65		 547.62 249,200 7,000
2.89%
ZYDUSLIFE 28-Dec-23 646.60 3.70 0.58% 649.30
643.50		 645.74 45,000
50		 290.58 225,900 6,300
2.87%
TATACOMM 28-Dec-23 1,704.50 -0.90 -0.05% 1,715.00
1,702.00		 1,707.17 45,000
90		 768.23 475,500 10,000
2.15%
BAJAJFINSV 28-Dec-23 1,616.70 -11.45 -0.70% 1,630.00
1,616.05		 1,622.76 44,500
89		 722.13 645,000 9,500
1.49%
DALBHARAT 28-Dec-23 2,228.15 5.10 0.23% 2,245.45
2,200.00		 2,207.92 44,250
177		 977.00 77,000 21,750
39.37%
PERSISTENT 28-Dec-23 6,355.00 58.25 0.93% 6,392.00
6,304.00		 6,352.23 44,100
252		 2,801.33 239,050 10,500
4.59%
HAVELLS 28-Dec-23 1,291.20 0.10 0.01% 1,294.20
1,286.00		 1,289.57 43,000
86		 554.52 264,500 19,000
7.74%
MOTHERSON 25-Jan-24 90.60 -0.95 -1.04% 91.20
90.45		 90.69 42,600
6		 38.63 1,270,900 14,200
1.13%
INDHOTEL 25-Jan-24 425.35 6.85 1.64% 425.90
420.80		 424.59 42,000
21		 178.33 88,000 -16,000
-15.38%
LTTS 28-Dec-23 4,560.50 64.90 1.44% 4,595.00
4,512.15		 4,553.03 42,000
210		 1,912.27 91,400 2,400
2.70%
PEL 28-Dec-23 945.80 0.55 0.06% 950.00
940.80		 945.43 42,000
56		 397.08 516,000 13,500
2.69%
IGL 25-Jan-24 388.65 -5.75 -1.46% 393.35
388.50		 390.46 41,250
30		 161.06 118,250 19,250
19.44%
JSWSTEEL 28-Dec-23 775.45 -0.55 -0.07% 777.50
774.15		 775.69 41,175
61		 319.39 394,200 16,875
4.47%
ASIANPAINT 28-Dec-23 3,166.00 -32.00 -1.00% 3,191.60
3,165.85		 3,176.10 40,000
200		 1,270.44 331,800 10,600
3.30%
BEL 25-Jan-24 147.00 -1.65 -1.11% 147.75
146.90		 147.46 39,900
7		 58.84 256,500 17,100
7.14%
TRENT 28-Dec-23 2,622.00 22.50 0.87% 2,633.60
2,598.80		 2,620.95 39,600
99		 1,037.90 252,000 9,600
3.96%
NTPC 25-Jan-24 256.95 1.60 0.63% 258.30
256.20		 257.46 36,000
12		 92.69 351,000 0
0.00%
HEROMOTOCO 28-Dec-23 3,356.00 -2.75 -0.08% 3,387.00
3,355.35		 3,373.24 35,700
119		 1,204.25 155,400 6,300
4.23%
MCX 30-Nov-23 2,891.25 22.25 0.78% 2,907.75
2,850.10		 2,885.15 33,600
84		 969.41 2,737,600 -31,200
-1.13%
SUNTV 28-Dec-23 680.00 3.20 0.47% 680.00
676.50		 678.11 33,000
22		 223.78 351,000 9,000
2.63%
EXIDEIND 25-Jan-24 286.40 1.25 0.44% 289.50
285.60		 287.01 32,400
9		 92.99 118,800 10,800
10.00%
LTIM 28-Dec-23 5,630.00 61.10 1.10% 5,689.20
5,583.80		 5,640.14 32,250
215		 1,818.95 61,350 4,200
7.35%
GAIL 25-Jan-24 127.65 -0.55 -0.43% 128.25
127.55		 127.82 32,025
7		 40.93 681,675 13,725
2.05%
APOLLOHOSP 28-Dec-23 5,538.05 26.20 0.48% 5,623.50
5,526.10		 5,573.13 31,875
255		 1,776.44 57,500 4,875
9.26%
RELIANCE 25-Jan-24 2,385.00 -9.70 -0.41% 2,395.00
2,380.00		 2,385.85 31,500
126		 751.54 256,500 24,500
10.56%
ABB 28-Dec-23 4,379.00 50.00 1.16% 4,397.75
4,327.65		 4,369.00 31,375
251		 1,370.77 50,750 10,875
27.27%
INDIAMART 28-Dec-23 2,653.00 28.65 1.09% 2,653.00
2,620.00		 2,639.97 30,900
103		 815.75 104,100 5,700
5.79%
APOLLOTYRE 25-Jan-24 421.95 -7.15 -1.67% 427.00
420.35		 422.77 30,600
18		 129.37 130,900 -3,400
-2.53%
FINNIFTY 28-Nov-23 19,630.65 9.90 0.05% 19,646.15
19,550.80		 19,587.08 28,960
0		 5,672.42 68,720 2,240
3.37%
POWERGRID 25-Jan-24 214.20 1.75 0.82% 214.25
213.40		 213.82 28,800
8		 61.58 158,400 7,200
4.76%
BALKRISIND 28-Dec-23 2,580.10 -74.00 -2.79% 2,634.45
2,578.55		 2,594.30 28,500
95		 739.38 62,700 12,600
25.15%
PVRINOX 28-Dec-23 1,684.25 15.40 0.92% 1,690.95
1,664.40		 1,678.29 28,083
69		 471.31 275,946 4,884
1.80%
ICICIBANK 25-Jan-24 940.00 2.65 0.28% 940.00
934.00		 936.52 28,000
40		 262.23 203,000 10,500
5.45%
BIOCON 25-Jan-24 241.00 4.50 1.90% 241.30
237.60		 240.32 27,500
11		 66.09 327,500 -15,000
-4.38%
TITAN 28-Dec-23 3,361.30 -8.25 -0.24% 3,374.05
3,355.00		 3,363.56 27,000
72		 908.16 244,125 6,000
2.52%
AXISBANK 25-Jan-24 1,008.95 -2.00 -0.20% 1,008.95
999.00		 1,002.70 26,875
43		 269.48 128,125 12,500
10.81%
L&TFH 25-Jan-24 142.70 -0.80 -0.56% 143.45
141.95		 142.71 26,772
6		 38.21 303,416 0
0.00%
IPCALAB 28-Dec-23 1,070.75 -5.10 -0.47% 1,085.35
1,070.75		 1,076.89 26,000
40		 279.99 330,850 8,450
2.62%
IDFC 25-Jan-24 118.90 -0.75 -0.63% 119.75
118.75		 119.08 25,000
5		 29.77 430,000 5,000
1.18%
SIEMENS 28-Dec-23 3,604.75 -2.20 -0.06% 3,627.90
3,594.00		 3,606.68 24,200
88		 872.82 202,675 1,925
0.96%
SYNGENE 28-Dec-23 738.00 -1.45 -0.20% 742.10
738.00		 739.58 24,000
24		 177.50 148,000 7,000
4.96%
051NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,750
0		 47.50 - 0
0.00%
081NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,750
0		 47.50 - 0
0.00%
151NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,750
0		 47.50 - 0
0.00%
021NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,450
0		 46.90 - 0
0.00%
091NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,450
0		 46.90 - 0
0.00%
061NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,350
0		 46.70 - 0
0.00%
NIFTY 25-Jan-24 20,025.00 -8.60 -0.04% 20,035.05
19,985.00		 20,005.90 23,300
466		 4,661.37 388,050 -2,750
-0.70%
011NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,200
0		 46.40 - 0
0.00%
031NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,200
0		 46.40 - 0
0.00%
METROPOLIS 28-Dec-23 1,650.20 21.05 1.29% 1,651.80
1,628.00		 1,638.05 23,200
58		 380.03 112,800 4,800
4.44%
041NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,050
0		 46.10 - 0
0.00%
111NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,050
0		 46.10 - 0
0.00%
121NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,050
0		 46.10 - 0
0.00%
141NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 23,050
0		 46.10 - 0
0.00%
071NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 22,800
0		 45.60 - 0
0.00%
101NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 22,800
0		 45.60 - 0
0.00%
131NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 22,800
0		 45.60 - 0
0.00%
HDFCBANK 25-Jan-24 1,532.65 2.90 0.19% 1,532.65
1,527.00		 1,529.18 22,550
41		 344.83 464,200 13,200
2.93%
DRREDDY 28-Dec-23 5,657.00 -10.35 -0.18% 5,696.85
5,631.10		 5,659.41 22,500
180		 1,273.37 184,250 7,875
4.46%
GMRINFRA 25-Jan-24 58.90 -0.90 -1.51% 59.25
58.90		 59.07 22,500
2		 13.29 202,500 0
0.00%
INFY 25-Jan-24 1,464.20 4.25 0.29% 1,473.50
1,462.55		 1,466.10 22,400
56		 328.41 99,600 4,400
4.62%
ACC 28-Dec-23 1,866.00 0.25 0.01% 1,871.85
1,857.45		 1,865.65 21,900
73		 408.58 284,700 7,800
2.82%
ABCAPITAL 25-Jan-24 174.50 0.75 0.43% 174.50
173.05		 173.61 21,600
4		 37.50 297,000 10,800
3.77%
SRF 28-Dec-23 2,365.35 -16.10 -0.68% 2,381.10
2,361.00		 2,367.45 21,000
56		 497.16 459,375 9,750
2.17%
MCX 28-Dec-23 2,885.00 20.75 0.72% 2,885.00
2,832.10		 2,875.14 20,800
52		 598.03 1,004,000 -14,400
-1.41%
GODREJCP 28-Dec-23 1,007.50 1.75 0.17% 1,015.40
1,007.50		 1,011.51 20,500
41		 207.36 158,000 4,000
2.60%
MGL 28-Dec-23 1,047.00 -9.90 -0.94% 1,052.95
1,046.55		 1,048.82 20,000
25		 209.76 151,200 8,000
5.59%
POLYCAB 28-Dec-23 5,299.00 27.85 0.53% 5,299.00
5,250.00		 5,278.06 19,600
196		 1,034.50 190,600 2,300
1.22%
161NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 19,550
0		 39.10 - 0
0.00%
TORNTPHARM 28-Dec-23 2,107.55 10.00 0.48% 2,121.00
2,099.15		 2,112.93 19,500
39		 412.02 24,500 5,000
25.64%
ONGC 25-Jan-24 200.25 0.75 0.38% 201.00
200.25		 200.55 19,250
5		 38.61 315,700 -7,700
-2.38%
CONCOR 28-Dec-23 760.60 2.95 0.39% 761.45
758.25		 759.83 19,000
19		 144.37 177,000 8,000
4.73%
PIDILITIND 28-Dec-23 2,511.00 -23.30 -0.92% 2,536.45
2,511.00		 2,519.34 18,750
75		 472.38 131,500 3,750
2.94%
CUMMINSIND 28-Dec-23 1,854.75 10.25 0.56% 1,855.00
1,832.55		 1,842.00 18,600
62		 342.61 78,000 -900
-1.14%
IRCTC 25-Jan-24 712.00 -6.45 -0.90% 720.45
712.00		 715.64 18,375
21		 131.50 84,875 7,000
8.99%
MARUTI 28-Dec-23 10,629.00 9.05 0.09% 10,669.35
10,583.95		 10,630.65 18,300
366		 1,945.41 92,300 10,000
12.15%
JUBLFOOD 25-Jan-24 509.70 -4.45 -0.87% 513.50
507.35		 509.95 16,250
13		 82.87 271,250 7,500
2.84%
GRASIM 28-Dec-23 1,986.50 -3.45 -0.17% 1,994.00
1,975.60		 1,984.16 16,150
34		 320.44 92,625 5,700
6.56%
MFSL 28-Dec-23 958.10 -3.45 -0.36% 959.25
953.55		 957.51 16,000
20		 153.20 111,200 4,800
4.51%
CHAMBLFERT 28-Dec-23 304.80 -4.45 -1.44% 309.00
304.25		 306.15 15,200
8		 46.53 2,002,600 -13,300
-0.66%
RBLBANK 25-Jan-24 236.50 -2.00 -0.84% 236.50
228.10		 233.63 15,000
6		 35.04 382,500 -7,500
-1.92%
SHRIRAMFIN 28-Dec-23 2,019.00 7.00 0.35% 2,019.00
1,996.10		 2,007.22 15,000
50		 301.08 160,500 5,400
3.48%
NAVINFLUOR 28-Dec-23 3,618.95 -30.15 -0.83% 3,664.20
3,614.00		 3,624.24 14,550
97		 527.33 78,750 4,050
5.42%
ESCORTS 28-Dec-23 3,267.90 -1.65 -0.05% 3,271.15
3,240.00		 3,257.64 14,025
51		 456.88 105,325 4,400
4.36%
ALKEM 28-Dec-23 4,432.00 -35.25 -0.79% 4,468.45
4,415.00		 4,437.59 13,800
69		 612.39 53,600 1,400
2.68%
ATUL 30-Nov-23 6,660.00 -52.75 -0.79% 6,784.45
6,639.95		 6,667.10 13,500
180		 900.06 236,850 1,500
0.64%
ABFRL 25-Jan-24 215.80 1.10 0.51% 215.85
214.85		 215.49 13,000
5		 28.01 395,200 2,600
0.66%
BOSCHLTD 30-Nov-23 20,776.05 60.45 0.29% 20,919.95
20,650.45		 20,813.43 12,950
259		 2,695.34 136,900 -1,600
-1.16%
BATAINDIA 28-Dec-23 1,592.50 3.10 0.20% 1,596.00
1,588.50		 1,592.84 12,375
33		 197.11 327,750 4,875
1.51%
AUROPHARMA 25-Jan-24 1,032.00 13.65 1.34% 1,032.05
1,026.30		 1,030.28 12,100
11		 124.66 123,200 1,100
0.90%
PETRONET 25-Jan-24 199.20 -0.35 -0.18% 199.20
198.75		 198.93 12,000
4		 23.87 582,000 0
0.00%
DLF 25-Jan-24 637.50 -2.25 -0.35% 642.85
637.50		 640.63 11,550
7		 73.99 219,450 9,900
4.72%
EICHERMOT 28-Dec-23 3,886.55 -15.05 -0.39% 3,919.00
3,880.90		 3,898.95 11,025
63		 429.86 194,600 1,750
0.91%
AARTIIND 25-Jan-24 534.15 -1.65 -0.31% 534.40
529.85		 532.29 11,000
11		 58.55 721,000 -1,000
-0.14%
NESTLEIND 30-Nov-23 24,392.65 -83.95 -0.34% 24,476.80
24,310.00		 24,360.68 10,880
272		 2,650.44 334,960 -280
-0.08%
BPCL 25-Jan-24 395.00 0.45 0.11% 395.15
394.00		 394.71 10,800
6		 42.63 100,800 5,400
5.66%
DEEPAKNTR 28-Dec-23 2,166.30 -1.00 -0.05% 2,172.60
2,152.20		 2,164.42 10,800
36		 233.76 158,700 -300
-0.19%
ASTRAL 28-Dec-23 1,926.95 7.45 0.39% 1,928.00
1,904.50		 1,914.39 10,643
29		 203.75 94,319 4,037
4.47%
HINDCOPPER 28-Dec-23 158.80 0.00 0.00% 158.80
158.80		 158.80 10,600
2		 16.83 5,957,200 0
0.00%
MCDOWELL-N 25-Jan-24 1,072.00 0.00 0.00% 1,073.45
1,072.00		 1,072.71 10,500
15		 112.63 30,800 0
0.00%
UPL 25-Jan-24 571.00 2.45 0.43% 573.55
569.65		 570.83 10,400
8		 59.37 360,100 0
0.00%
TATAPOWER 25-Jan-24 265.65 -1.15 -0.43% 265.65
265.15		 265.40 10,125
3		 26.87 543,375 3,375
0.63%
TATACHEM 25-Jan-24 949.50 -1.55 -0.16% 954.35
947.00		 951.13 9,900
18		 94.16 330,000 2,200
0.67%
HCLTECH 25-Jan-24 1,335.00 15.15 1.15% 1,339.00
1,328.40		 1,333.92 9,800
14		 130.72 42,700 2,800
7.02%
OFSS 28-Dec-23 4,240.65 29.50 0.70% 4,272.00
4,239.75		 4,259.01 9,800
49		 417.38 23,000 3,800
19.79%
BAJAJ-AUTO 28-Dec-23 5,666.00 -15.15 -0.27% 5,706.15
5,650.05		 5,681.51 9,750
78		 553.95 78,875 1,250
1.61%
ITC 25-Jan-24 445.45 -0.80 -0.18% 446.10
444.50		 445.13 9,600
6		 42.73 256,000 6,400
2.56%
PIIND 28-Dec-23 3,744.05 -21.10 -0.56% 3,766.45
3,739.00		 3,749.72 9,500
38		 356.22 52,250 2,750
5.56%
M&M 25-Jan-24 1,579.00 -30.00 -1.86% 1,601.00
1,579.00		 1,586.20 9,450
27		 149.90 63,700 3,150
5.20%
NAUKRI 28-Dec-23 4,865.05 13.15 0.27% 4,880.35
4,819.00		 4,849.53 9,300
62		 451.01 36,000 1,950
5.73%
INDIACEM 28-Dec-23 220.00 0.50 0.23% 220.00
219.10		 219.55 8,700
3		 19.10 3,204,500 -2,900
-0.09%
BANKNIFTY 25-Jan-24 44,357.05 106.90 0.24% 44,390.00
44,055.95		 44,212.30 8,460
564		 3,740.36 54,570 120
0.22%
HAL 25-Jan-24 2,165.55 14.50 0.67% 2,179.15
2,127.85		 2,153.31 8,400
28		 180.88 37,500 300
0.81%
HINDPETRO 25-Jan-24 313.90 -0.95 -0.30% 313.90
313.25		 313.66 8,100
3		 25.41 172,800 2,700
1.59%
M&MFIN 25-Jan-24 267.00 -0.70 -0.26% 267.15
267.00		 267.07 8,000
4		 21.37 444,000 -2,000
-0.45%
UBL 28-Dec-23 1,592.10 -3.00 -0.19% 1,596.60
1,590.00		 1,593.05 8,000
20		 127.44 85,200 2,000
2.40%
SHREECEM 30-Nov-23 26,249.80 -16.20 -0.06% 26,369.35
26,117.20		 26,221.71 7,650
306		 2,005.96 188,775 -425
-0.22%
CHOLAFIN 25-Jan-24 1,140.00 1.50 0.13% 1,152.20
1,140.00		 1,146.72 7,500
12		 86.00 36,875 3,750
11.32%
LT 25-Jan-24 3,145.50 -8.25 -0.26% 3,150.00
3,123.15		 3,138.16 7,200
24		 225.95 29,100 2,400
8.99%
TECHM 25-Jan-24 1,232.80 13.10 1.07% 1,235.10
1,226.65		 1,231.36 7,200
12		 88.66 37,800 1,800
5.00%
ABBOTINDIA 30-Nov-23 23,675.00 -55.15 -0.23% 23,817.15
23,479.05		 23,679.16 7,160
179		 1,695.43 70,960 -40
-0.06%
TVSMOTOR 25-Jan-24 1,726.00 -20.15 -1.15% 1,754.00
1,726.00		 1,744.92 7,000
20		 122.14 25,200 3,500
16.13%
VEDL 25-Jan-24 244.35 1.45 0.60% 244.35
243.85		 244.03 6,900
3		 16.84 719,900 0
0.00%
COROMANDEL 28-Dec-23 1,127.00 1.20 0.11% 1,127.00
1,126.00		 1,126.31 6,300
9		 70.96 77,000 700
0.92%
OBEROIRLTY 25-Jan-24 1,384.00 40.35 3.00% 1,406.00
1,384.00		 1,393.30 6,300
9		 87.78 12,600 2,800
28.57%
HINDUNILVR 25-Jan-24 2,552.00 -10.15 -0.40% 2,564.90
2,552.00		 2,557.43 6,000
20		 153.45 47,100 -3,000
-5.99%
ULTRACEMCO 28-Dec-23 8,818.60 -51.70 -0.58% 8,865.00
8,800.00		 8,823.09 6,000
60		 529.39 115,600 -100
-0.09%
VOLTAS 25-Jan-24 840.00 4.60 0.55% 840.00
830.00		 834.05 6,000
10		 50.04 28,200 0
0.00%
CIPLA 25-Jan-24 1,266.90 2.90 0.23% 1,272.80
1,260.00		 1,267.15 5,850
9		 74.13 9,750 3,900
66.67%
DELTACORP 28-Dec-23 139.50 -0.70 -0.50% 139.50
139.25		 139.37 5,600
2		 7.80 2,674,000 -2,800
-0.10%
TCS 25-Jan-24 3,559.80 18.50 0.52% 3,564.00
3,552.15		 3,556.42 5,600
32		 199.16 32,725 -1,225
-3.61%
HDFCLIFE 25-Jan-24 658.80 -1.45 -0.22% 660.55
658.75		 659.26 5,500
5		 36.26 19,800 1,100
5.88%
ZYDUSLIFE 25-Jan-24 654.15 6.40 0.99% 654.15
648.40		 649.92 5,400
6		 35.10 18,000 0
0.00%
PAGEIND 30-Nov-23 37,670.00 4.60 0.01% 37,850.05
37,500.05		 37,684.55 5,355
357		 2,018.01 126,015 255
0.20%
KOTAKBANK 25-Jan-24 1,794.85 0.25 0.01% 1,794.85
1,780.00		 1,786.05 4,400
11		 78.59 100,800 1,200
1.20%
BAJFINANCE 25-Jan-24 7,272.00 -74.05 -1.01% 7,341.15
7,272.00		 7,296.77 4,375
35		 319.23 36,000 1,000
2.86%
HINDALCO 25-Jan-24 508.45 2.30 0.45% 509.10
508.25		 508.60 4,200
3		 21.36 135,800 2,800
2.11%
DIXON 25-Jan-24 5,572.35 39.40 0.71% 5,620.00
5,530.00		 5,552.21 4,100
41		 227.64 6,300 800
14.55%
MIDCPNIFTY 22-Dec-23 9,473.00 31.15 0.33% 9,478.15
9,440.20		 9,463.87 4,050
270		 383.29 70,800 1,200
1.72%
JKCEMENT 28-Dec-23 3,543.15 15.65 0.44% 3,550.00
3,513.00		 3,532.70 4,000
16		 141.31 16,750 2,750
19.64%
LICHSGFIN 25-Jan-24 470.90 -2.95 -0.62% 470.90
470.40		 470.65 4,000
2		 18.83 76,000 0
0.00%
ASIANPAINT 25-Jan-24 3,189.00 -26.85 -0.83% 3,201.00
3,187.95		 3,192.36 3,800
19		 121.31 19,400 0
0.00%
BRITANNIA 28-Dec-23 4,744.55 -18.95 -0.40% 4,758.75
4,738.70		 4,750.56 3,800
19		 180.52 35,200 2,200
6.67%
BHARTIARTL 25-Jan-24 955.75 -7.10 -0.74% 955.75
955.75		 955.75 3,800
4		 36.32 23,750 0
0.00%
DIVISLAB 25-Jan-24 3,785.00 138.25 3.79% 3,785.00
3,718.90		 3,754.12 3,800
19		 142.66 8,000 400
5.26%
AMBUJACEM 25-Jan-24 430.20 2.85 0.67% 430.20
426.30		 428.25 3,600
2		 15.42 104,400 0
0.00%
MRF 30-Nov-23 111,300.00 -611.00 -0.55% 111,809.00
111,122.40		 111,424.26 3,575
715		 3,983.42 40,485 -455
-1.11%
INDUSTOWER 25-Jan-24 190.10 -0.50 -0.26% 190.10
190.10		 190.10 3,400
1		 6.46 78,200 0
0.00%
ADANIENT 25-Jan-24 2,219.75 -28.90 -1.29% 2,246.20
2,219.75		 2,232.18 3,300
11		 73.66 21,600 2,400
12.50%
DEEPAKNTR 25-Jan-24 2,165.00 -11.00 -0.51% 2,170.00
2,160.00		 2,166.72 3,300
11		 71.50 23,400 2,100
9.86%
TRENT 25-Jan-24 2,636.05 36.70 1.41% 2,636.05
2,632.15		 2,635.56 3,200
8		 84.34 38,400 -400
-1.03%
AUBANK 25-Jan-24 738.00 8.00 1.10% 738.00
735.00		 736.65 3,000
3		 22.10 27,000 0
0.00%
BSOFT 25-Jan-24 632.05 2.65 0.42% 637.15
632.05		 635.45 3,000
3		 19.06 35,000 1,000
2.94%
COFORGE 25-Jan-24 5,724.00 19.00 0.33% 5,837.45
5,700.00		 5,740.32 2,850
19		 163.60 5,700 1,350
31.03%
ACC 25-Jan-24 1,883.00 5.00 0.27% 1,883.00
1,882.15		 1,882.77 2,700
9		 50.83 90,900 2,100
2.36%
ATUL 28-Dec-23 6,634.95 -37.75 -0.57% 6,672.70
6,600.00		 6,622.64 2,550
34		 168.88 129,600 525
0.41%
BOSCHLTD 28-Dec-23 20,730.00 37.10 0.18% 20,875.95
20,661.05		 20,752.71 2,550
51		 529.19 10,950 650
6.31%
GUJGASLTD 25-Jan-24 430.25 0.25 0.06% 430.25
429.80		 430.02 2,500
2		 10.75 93,750 0
0.00%
INDUSINDBK 25-Jan-24 1,506.75 3.20 0.21% 1,506.75
1,500.00		 1,503.74 2,500
5		 37.59 53,000 500
0.95%
ADANIPORTS 25-Jan-24 826.00 2.45 0.30% 826.00
820.85		 824.11 2,400
3		 19.78 59,200 800
1.37%
GODREJPROP 25-Jan-24 1,885.00 -1.95 -0.10% 1,900.65
1,885.00		 1,892.71 2,375
5		 44.95 10,450 475
4.76%
SBILIFE 25-Jan-24 1,426.00 -9.45 -0.66% 1,430.00
1,426.00		 1,428.66 2,250
3		 32.14 15,000 750
5.26%
JSWSTEEL 25-Jan-24 781.00 -0.60 -0.08% 781.00
779.35		 780.45 2,025
3		 15.80 24,975 675
2.78%
BAJAJFINSV 25-Jan-24 1,628.30 -10.25 -0.63% 1,630.50
1,628.30		 1,629.61 2,000
4		 32.59 28,500 0
0.00%
GRANULES 25-Jan-24 378.60 -0.90 -0.24% 378.60
378.60		 378.60 2,000
1		 7.57 22,000 0
0.00%
TATACONSUM 25-Jan-24 944.20 0.00 0.00% 947.05
944.20		 945.62 1,800
2		 17.02 19,800 0
0.00%
LAURUSLABS 25-Jan-24 371.00 1.00 0.27% 371.00
371.00		 371.00 1,700
1		 6.31 413,100 0
0.00%
PVRINOX 25-Jan-24 1,701.45 24.25 1.45% 1,701.45
1,684.30		 1,694.33 1,628
4		 27.58 18,722 407
2.22%
BALRAMCHIN 25-Jan-24 447.00 6.00 1.36% 447.00
447.00		 447.00 1,600
1		 7.15 28,800 0
0.00%
POLYCAB 25-Jan-24 5,300.00 26.75 0.51% 5,307.15
5,273.25		 5,294.72 1,600
16		 84.72 5,800 400
7.41%
ICICIPRULI 25-Jan-24 562.00 -5.00 -0.88% 562.00
562.00		 562.00 1,500
1		 8.43 15,000 0
0.00%
SHREECEM 28-Dec-23 26,350.00 -15.85 -0.06% 26,370.75
26,192.50		 26,226.62 1,350
54		 354.06 2,850 750
35.71%
BERGEPAINT 25-Jan-24 582.75 0.10 0.02% 582.75
582.75		 582.75 1,320
1		 7.69 63,360 0
0.00%
JINDALSTEL 25-Jan-24 662.15 4.75 0.72% 662.15
662.15		 662.15 1,250
1		 8.28 36,250 0
0.00%
HEROMOTOCO 25-Jan-24 3,373.00 3.30 0.10% 3,385.00
3,373.00		 3,379.50 1,200
4		 40.55 10,800 300
2.86%
MARICO 25-Jan-24 537.00 -1.35 -0.25% 537.00
537.00		 537.00 1,200
1		 6.44 64,800 0
0.00%
MUTHOOTFIN 25-Jan-24 1,318.90 1.40 0.11% 1,318.90
1,318.35		 1,318.62 1,100
2		 14.50 47,300 0
0.00%
CONCOR 25-Jan-24 765.00 0.25 0.03% 765.00
765.00		 765.00 1,000
1		 7.65 30,000 0
0.00%
GODREJCP 25-Jan-24 1,018.00 5.85 0.58% 1,018.00
1,015.00		 1,016.50 1,000
2		 10.16 10,000 0
0.00%
LTTS 25-Jan-24 4,589.95 84.35 1.87% 4,589.95
4,564.15		 4,572.45 1,000
5		 45.72 4,400 0
0.00%
CANFINHOME 25-Jan-24 803.00 24.35 3.13% 803.00
803.00		 803.00 975
1		 7.83 6,825 0
0.00%
NESTLEIND 28-Dec-23 24,505.00 -92.25 -0.38% 24,618.00
24,447.05		 24,501.03 840
21		 205.81 8,600 120
1.42%
MPHASIS 25-Jan-24 2,371.00 14.00 0.59% 2,371.00
2,361.15		 2,366.71 825
3		 19.53 5,225 275
5.56%
PAGEIND 28-Dec-23 37,900.00 17.60 0.05% 38,056.75
37,787.05		 37,931.50 810
54		 307.25 4,770 240
5.30%
MCX 25-Jan-24 2,817.10 -38.00 -1.33% 2,860.05
2,817.10		 2,838.57 800
2		 22.71 47,200 -400
-0.84%
BATAINDIA 25-Jan-24 1,592.05 2.05 0.13% 1,592.05
1,587.50		 1,589.77 750
2		 11.92 26,625 0
0.00%
PEL 25-Jan-24 954.45 1.30 0.14% 954.45
954.45		 954.45 750
1		 7.16 38,250 0
0.00%
SUNPHARMA 25-Jan-24 1,209.95 -2.05 -0.17% 1,209.95
1,209.95		 1,209.95 700
1		 8.47 18,900 0
0.00%
TITAN 25-Jan-24 3,390.00 -2.50 -0.07% 3,390.00
3,363.50		 3,377.87 700
4		 23.65 11,025 -175
-1.56%
APOLLOHOSP 25-Jan-24 5,606.55 62.80 1.13% 5,649.60
5,589.95		 5,610.22 625
5		 35.06 4,500 250
5.88%
HDFCAMC 25-Jan-24 2,894.95 -11.50 -0.40% 2,894.95
2,889.50		 2,892.22 600
2		 17.35 21,300 300
1.43%
LTIM 25-Jan-24 5,690.00 97.00 1.73% 5,700.00
5,650.00		 5,682.50 600
4		 34.10 3,450 -150
-4.17%
EICHERMOT 25-Jan-24 3,918.00 -7.70 -0.20% 3,933.35
3,918.00		 3,927.45 525
3		 20.62 14,700 0
0.00%
MRF 28-Dec-23 111,822.70 -444.05 -0.40% 112,198.30
111,292.65		 111,599.00 520
104		 580.31 3,005 -30
-0.99%
BHARATFORG 25-Jan-24 1,072.00 -3.15 -0.29% 1,072.00
1,072.00		 1,072.00 500
1		 5.36 38,000 0
0.00%
HAVELLS 25-Jan-24 1,299.00 0.40 0.03% 1,299.00
1,299.00		 1,299.00 500
1		 6.50 9,500 0
0.00%
PERSISTENT 25-Jan-24 6,349.80 42.10 0.67% 6,350.00
6,342.00		 6,346.72 500
5		 31.73 4,200 -100
-2.33%
SIEMENS 25-Jan-24 3,621.00 -10.80 -0.30% 3,621.00
3,610.05		 3,616.68 450
3		 16.28 16,200 300
1.89%
UBL 25-Jan-24 1,601.00 26.00 1.65% 1,601.00
1,601.00		 1,601.00 400
1		 6.40 1,600 0
0.00%
BAJAJ-AUTO 25-Jan-24 5,701.00 1.00 0.02% 5,701.00
5,700.00		 5,700.48 375
3		 21.38 4,500 0
0.00%
ABBOTINDIA 28-Dec-23 23,717.50 -149.25 -0.63% 23,910.00
23,685.85		 23,832.67 360
9		 85.80 3,000 0
0.00%
CUMMINSIND 25-Jan-24 1,862.20 1.85 0.10% 1,862.20
1,862.20		 1,862.20 300
1		 5.59 3,000 0
0.00%
DRREDDY 25-Jan-24 5,688.95 -16.15 -0.28% 5,688.95
5,680.00		 5,684.47 250
2		 14.21 3,625 0
0.00%
PIDILITIND 25-Jan-24 2,536.85 -10.15 -0.40% 2,536.85
2,536.85		 2,536.85 250
1		 6.34 11,000 0
0.00%
MIDCPNIFTY 29-Jan-24 9,438.80 23.80 0.25% 9,438.80
9,435.05		 9,437.53 225
15		 21.23 2,025 0
0.00%
BRITANNIA 25-Jan-24 4,780.00 -9.00 -0.19% 4,780.00
4,780.00		 4,780.00 200
1		 9.56 4,000 0
0.00%
MARUTI 25-Jan-24 10,702.85 22.55 0.21% 10,709.90
10,672.35		 10,689.72 200
4		 21.38 8,050 0
0.00%
NAUKRI 25-Jan-24 4,880.00 6.55 0.13% 4,880.00
4,880.00		 4,880.00 150
1		 7.32 3,000 0
0.00%
ABB 25-Jan-24 4,418.10 72.80 1.68% 4,418.10
4,418.10		 4,418.10 125
1		 5.52 2,250 0
0.00%
ULTRACEMCO 25-Jan-24 8,850.00 -68.80 -0.77% 8,850.00
8,850.00		 8,850.00 100
1		 8.85 4,000 0
0.00%
ATUL 25-Jan-24 6,600.00 -16.00 -0.24% 6,600.00
6,600.00		 6,600.00 75
1		 4.95 3,225 0
0.00%
FINNIFTY 30-Jan-24 19,801.70 -145.30 -0.73% 19,801.70
19,801.70		 19,801.70 40
3		 7.92 960 0
0.00%
MRF 25-Jan-24 111,900.00 -1,006.90 -0.89% 111,900.00
111,900.00		 111,900.00 5
1		 5.60 210 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.