Index / Stock 3600 View

Expiry:
COI Change
Price Change:
Trade Date [yyyy-mm-dd]:
Symbol:
Price Action:
Expiry:Dec-19
Symbol Trade Date SPOT
Close
FUT Close Open Interest (OI) Cummulative OI (COI) FUT Close    
% Chg 
OI % Chg COI % Chg Daily Volatility Volatility
21 Days Avg.
PCR Del. Qty % Del. Volume (Crore Rs.) Rollover % Prem /
Disc
Prem /
Disc %
FUT (Next)
Close
Spread Spread %
BANKNIFTY 12-Dec-19 31665.45 31717.00 1,402,360 1,466,760 1.29 5.14 5.76 0.1934 0.2236 1.28 NA NA 4.39 51.55 0.16 31812.2595.250.3
NIFTY 12-Dec-19 11971.80 12028.65 14,032,050 14,946,000 0.76 3.53 4.54 0.1204 0.1372 1.30 NA NA 6.12 56.85 0.47 12078.5049.850.41
NIFTYIT 12-Dec-19 14972.65 15120.00 8,050 8,150 -0.59 11.03 10.88 0.2025 0.2001 NA NA 1.23 147.35 0.98 15349.002291.49
ACC 12-Dec-19 1432.60 1438.90 3,269,200 3,305,200 1.02 0.47 0.54 0.2508 0.2713 0.49 11.15 6.17 1.09 6.3 0.44 1444.805.90.41
ADANIENT 12-Dec-19 210.40 211.15 29,408,000 29,564,000 2.03 0.27 0.33 0.4295 0.4988 0.56 16.82 10.47 0.53 0.75 0.36 212.1510.47
ADANIPORTS 12-Dec-19 372.50 374.10 31,467,500 31,792,500 1.04 -1.24 -0.93 0.3218 0.3271 0.42 29.64 22.21 1.02 1.6 0.43 375.201.10.29
ADANIPOWER 12-Dec-19 60.40 60.65 76,780,000 77,220,000 0.75 -2.98 -2.89 0.4199 0.4587 0.43 21.74 6.14 0.57 0.25 0.41 60.900.250.41
AMARAJABAT 12-Dec-19 735.60 738.60 1,244,600 1,273,400 1.12 -2.95 -3.00 0.3287 0.4235 0.33 27.34 11.28 2.26 3 0.41 740.001.40.19
AMBUJACEM 12-Dec-19 193.25 194.10 17,937,500 18,277,500 0.91 -0.46 -0.20 0.3286 0.3329 0.34 24.94 7.63 1.86 0.85 0.44 195.050.950.49
APOLLOHOSP 12-Dec-19 1385.50 1389.20 1,627,500 1,678,500 -0.54 10.94 10.87 0.3768 0.3655 0.48 54.69 52.90 3.04 3.7 0.27 1395.606.40.46
APOLLOTYRE 12-Dec-19 165.50 165.85 9,114,000 9,600,000 1.00 -2.72 -2.47 0.3931 0.4053 0.52 15.26 3.45 5.06 0.35 0.21 165.30-0.55-0.33
ASHOKLEY 12-Dec-19 78.50 78.75 54,666,000 57,146,000 2.67 -4.43 -3.99 0.4153 0.4849 0.46 14.35 13.52 4.34 0.25 0.32 79.050.30.38
ASIANPAINT 12-Dec-19 1750.65 1754.25 8,956,800 9,044,400 0.80 0.43 0.60 0.2157 0.2489 0.80 42.40 59.55 0.97 3.6 0.21 1763.559.30.53
AUROPHARMA 12-Dec-19 448.75 450.75 15,756,000 16,082,000 0.17 0.22 0.56 0.5236 0.6180 0.64 22.95 22.34 2.03 2 0.45 452.401.650.36
AXISBANK 12-Dec-19 722.10 723.95 54,403,200 57,066,000 0.63 -2.00 0.48 0.2994 0.3239 0.65 33.53 133.65 4.67 1.85 0.26 726.702.750.38
BAJAJ-AUTO 12-Dec-19 3261.45 3276.40 2,283,000 2,320,750 0.11 0.64 0.91 0.2103 0.2210 0.79 39.53 33.99 1.63 14.95 0.46 3291.4515.050.46
BAJAJFINSV 12-Dec-19 9169.25 9188.15 1,392,125 1,428,125 0.79 1.72 2.15 0.2498 0.2818 0.80 21.25 37.42 2.52 18.9 0.21 9230.4042.250.46
BAJFINANCE 12-Dec-19 4057.15 4070.10 6,807,750 7,549,750 0.70 -8.48 -0.02 0.2581 0.3003 0.80 35.52 156.67 9.83 12.95 0.32 4088.6018.50.45
BALKRISIND 12-Dec-19 923.00 925.00 1,789,600 1,843,200 0.94 -1.15 -1.07 0.3588 0.3817 0.45 19.20 6.42 2.91 2 0.22 922.75-2.25-0.24
BANKBARODA 12-Dec-19 97.90 98.30 76,203,000 79,848,000 2.29 -1.82 -1.23 0.4420 0.4377 0.45 17.63 32.28 4.56 0.4 0.41 98.800.50.51
BATAINDIA 12-Dec-19 1711.30 1718.85 1,829,300 1,892,000 -0.12 -0.51 -0.26 0.2475 0.2816 0.74 18.98 12.18 3.31 7.55 0.44 1720.001.150.07
BEL 12-Dec-19 98.80 99.20 28,602,000 30,450,000 0.51 0.53 0.75 0.3186 0.3456 0.43 55.85 59.95 6.07 0.4 0.4 99.10-0.1-0.1
BERGEPAINT 12-Dec-19 498.40 497.15 9,735,000 10,230,000 0.06 -0.76 0.04 0.3906 0.4684 0.64 37.49 17.22 4.84 -1.25 -0.25 487.65-9.5-1.95
BHARATFORG 12-Dec-19 448.50 449.85 9,321,600 9,412,600 2.00 1.50 1.82 0.3853 0.4612 0.87 20.63 9.01 0.97 1.35 0.3 451.551.70.38
BHARTIARTL 12-Dec-19 438.65 440.25 41,008,905 44,394,384 -0.90 0.39 0.39 0.5109 0.5882 0.89 48.94 158.61 7.63 1.6 0.36 441.651.40.32
BHEL 12-Dec-19 45.20 45.40 54,855,000 60,731,000 2.14 0.03 0.70 0.5925 0.6914 0.38 32.07 25.14 9.68 0.2 0.44 45.600.20.44
BIOCON 12-Dec-19 292.85 292.35 10,243,800 10,952,200 0.62 1.83 2.91 0.3342 0.4002 0.41 22.29 26.23 6.47 -0.5 -0.17 292.400.050.02
BOSCHLTD 12-Dec-19 14964.95 15035.15 126,840 127,480 0.08 -0.73 -0.85 0.3424 0.3842 0.33 39.68 7.94 0.50 70.2 0.47 15079.7544.60.3
BPCL 12-Dec-19 491.75 494.10 27,946,800 29,340,000 1.88 0.42 1.22 0.4213 0.4695 0.53 25.60 80.76 4.75 2.35 0.48 492.85-1.25-0.25
BRITANNIA 12-Dec-19 3073.55 3083.30 1,923,600 1,942,800 1.33 0.17 0.30 0.2497 0.3152 0.66 42.75 33.45 0.99 9.75 0.32 3099.7516.450.53
CADILAHC 12-Dec-19 264.00 265.05 6,924,800 7,008,400 1.11 -2.87 -2.78 0.3124 0.3660 0.36 14.46 8.04 1.19 1.05 0.4 266.851.80.67
CANBK 12-Dec-19 217.85 218.80 9,580,000 10,053,200 2.41 -0.48 -0.51 0.4763 0.4622 0.48 7.86 10.14 4.71 0.95 0.44 219.700.90.41
CASTROLIND 12-Dec-19 129.75 130.45 5,780,000 5,907,100 1.64 0.24 0.37 0.4125 0.4625 0.27 41.83 6.91 2.15 0.7 0.54 131.150.70.53
CENTURYTEX 12-Dec-19 496.15 498.60 3,446,400 3,489,000 1.28 1.00 1.03 0.4377 0.5351 0.48 11.26 6.47 1.22 2.45 0.49 501.953.350.67
CESC 12-Dec-19 726.60 729.95 1,328,800 1,351,200 0.66 0.79 0.90 0.2580 0.2956 0.46 35.02 4.27 1.66 3.35 0.46 733.153.20.44
CHOLAFIN 12-Dec-19 313.05 313.45 3,067,500 3,155,000 3.09 2.68 2.85 0.4003 0.4679 0.23 46.57 26.78 2.77 0.4 0.13 312.15-1.3-0.42
CIPLA 12-Dec-19 461.05 461.75 13,376,000 13,499,050 2.24 -1.36 -1.26 0.2950 0.3128 0.53 25.33 31.88 0.91 0.7 0.15 464.302.550.55
COALINDIA 12-Dec-19 190.15 190.85 14,324,200 15,720,100 1.73 1.93 2.41 0.3384 0.3437 0.44 60.37 92.77 8.88 0.7 0.37 189.10-1.75-0.93
COLPAL 12-Dec-19 1476.05 1479.75 2,146,900 2,182,600 0.33 -1.82 -1.58 0.2545 0.2990 0.43 42.84 43.77 1.64 3.7 0.25 1488.909.150.61
CONCOR 12-Dec-19 561.70 563.45 6,794,361 6,927,216 0.81 -2.40 -2.23 0.3232 0.3498 0.32 51.33 21.07 1.92 1.75 0.31 565.201.750.31
CUMMINSIND 12-Dec-19 538.85 541.10 1,583,400 1,620,300 3.31 -0.83 -0.87 0.3083 0.2815 0.69 19.35 3.70 2.28 2.25 0.42 541.950.850.16
DABUR 12-Dec-19 457.70 458.50 12,810,000 12,910,000 1.17 -2.20 -2.16 0.2626 0.2748 0.67 54.42 24.27 0.77 0.8 0.17 460.602.10.46
DISHTV 12-Dec-19 13.45 13.55 116,382,000 117,426,900 1.12 0.75 0.77 1.5931 1.6045 0.54 14.68 7.73 0.89 0.1 0.74 13.650.10.73
DIVISLAB 12-Dec-19 1829.15 1834.75 2,272,800 2,319,200 0.31 -0.92 -0.63 0.2401 0.2951 0.19 33.10 26.56 2.00 5.6 0.31 1845.2510.50.57
DLF 12-Dec-19 224.90 225.65 35,795,200 36,867,700 0.07 1.32 1.74 0.3823 0.4616 0.87 14.34 34.91 2.91 0.75 0.33 226.600.950.42
DRREDDY 12-Dec-19 2905.65 2913.15 2,952,250 2,973,500 0.59 0.15 0.19 0.2149 0.2458 0.45 55.46 65.08 0.71 7.5 0.26 2928.7015.550.53
EICHERMOT 12-Dec-19 21953.55 21997.60 289,775 294,995 1.99 1.65 1.98 0.3917 0.4204 0.52 26.59 73.26 1.77 44.05 0.2 22080.4582.850.38
EQUITAS 12-Dec-19 101.05 101.55 18,892,000 19,710,300 -4.74 0.73 1.92 0.5979 0.5659 0.39 11.89 11.03 4.15 0.5 0.49 102.050.50.49
ESCORTS 12-Dec-19 598.30 600.30 5,586,900 5,706,800 0.44 -2.20 -1.91 0.4168 0.4249 0.40 7.28 6.47 2.10 2 0.33 602.652.350.39
EXIDEIND 12-Dec-19 184.25 185.10 9,460,800 9,942,200 2.49 8.80 8.31 0.3527 0.3899 0.35 61.36 27.02 4.84 0.85 0.46 185.650.550.3
FEDERALBNK 12-Dec-19 85.30 85.65 57,232,000 59,024,000 1.54 -0.85 -0.64 0.3639 0.3955 0.55 35.08 21.17 3.04 0.35 0.41 86.100.450.52
GAIL 12-Dec-19 118.95 119.15 56,801,766 63,239,904 1.23 -2.62 -2.15 0.4726 0.4197 0.51 25.16 30.41 10.18 0.2 0.17 118.80-0.35-0.29
GLENMARK 12-Dec-19 341.60 342.65 5,606,000 6,223,400 2.36 -0.14 7.30 0.6654 0.8291 0.33 19.35 21.16 9.92 1.05 0.31 344.451.80.52
GMRINFRA 12-Dec-19 20.85 20.95 162,810,000 164,790,000 1.95 -0.93 -0.84 0.4372 0.4760 0.48 40.40 6.11 1.20 0.1 0.48 21.200.251.18
GODREJCP 12-Dec-19 666.20 668.80 4,336,800 4,400,800 -0.45 -4.27 -4.16 0.3530 0.3100 0.50 36.50 20.89 1.45 2.6 0.39 671.002.20.33
GRASIM 12-Dec-19 774.20 777.40 21,827,250 21,958,500 0.84 0.26 0.44 0.3750 0.4302 0.45 28.24 21.72 0.60 3.2 0.41 781.454.050.52
HAVELLS 12-Dec-19 652.30 653.70 5,377,000 5,485,000 2.42 -1.19 -0.94 0.3202 0.3380 0.64 39.96 31.18 1.97 1.4 0.21 656.402.70.41
HCLTECH 12-Dec-19 536.35 538.20 24,270,400 24,698,800 -1.31 3.10 3.44 0.1965 0.2072 0.39 58.23 64.40 1.73 1.85 0.34 540.001.80.33
HDFC 12-Dec-19 2318.45 2326.60 26,451,250 32,211,000 0.10 -11.61 -0.32 0.2417 0.2441 0.61 64.47 374.19 17.88 8.15 0.35 2338.3011.70.5
HDFCBANK 12-Dec-19 1263.60 1269.75 27,122,500 28,585,000 1.22 6.75 7.61 0.1755 0.2113 0.53 64.65 527.43 5.12 6.15 0.49 1275.105.350.42
HEROMOTOCO 12-Dec-19 2334.05 2341.90 3,959,200 4,158,000 1.56 -0.59 0.99 0.2861 0.2967 0.36 44.44 90.39 4.78 7.85 0.34 2353.7011.80.5
HEXAWARE 12-Dec-19 340.15 341.15 1,164,000 1,164,000 0.62 -8.27 -8.27 0.3083 0.3203 0.57 18.96 3.76 0.00 1 0.29
HINDALCO 12-Dec-19 201.45 202.35 29,865,500 30,810,500 2.51 -0.45 0.82 0.3418 0.3602 0.68 36.34 77.76 3.07 0.9 0.45 203.200.850.42
HINDPETRO 12-Dec-19 266.20 267.35 23,469,600 24,456,600 1.62 -1.34 -1.11 0.3917 0.4220 0.73 37.22 28.60 4.04 1.15 0.43 267.30-0.05-0.02
HINDUNILVR 12-Dec-19 2007.35 2015.05 8,391,300 8,894,700 0.08 -0.33 1.44 0.2052 0.2277 0.36 62.31 119.49 5.66 7.7 0.38 2024.909.850.49
IBULHSGFIN 12-Dec-19 291.25 291.05 24,883,200 27,664,800 8.58 -1.56 -1.20 1.4981 1.5368 0.55 7.68 110.73 10.05 -0.2 -0.07 287.60-3.45-1.2
ICICIBANK 12-Dec-19 535.35 537.10 105,928,625 109,914,750 0.36 0.02 0.75 0.3032 0.3436 0.96 39.69 263.18 3.63 1.75 0.33 539.652.550.47
ICICIPRULI 12-Dec-19 493.25 494.30 10,989,000 11,158,500 0.84 -0.97 -0.84 0.2201 0.2568 0.48 40.88 36.43 1.52 1.05 0.21 494.15-0.15-0.03
IDEA 12-Dec-19 6.80 6.80 441,588,000 464,030,000 1.49 -0.43 -0.01 1.8666 2.1841 0.52 26.03 21.48 4.84 0 0 6.850.050.73
IDFCFIRSTB 12-Dec-19 43.20 43.30 183,276,000 225,144,000 0.46 -2.20 -0.98 0.4329 0.4169 0.53 38.12 17.29 18.60 0.1 0.23 43.05-0.25-0.58
IGL 12-Dec-19 410.05 408.35 7,103,250 7,257,250 -1.77 10.57 11.12 0.3187 0.3403 0.92 36.66 32.96 2.12 -1.7 -0.41 405.70-2.65-0.65
INDIGO 12-Dec-19 1339.40 1342.90 3,039,900 3,118,200 -0.16 -1.54 -1.39 0.4753 0.5299 0.46 37.06 37.34 2.51 3.5 0.26 1347.704.80.36
INDUSINDBK 12-Dec-19 1444.15 1448.25 10,365,200 10,562,800 1.35 -1.83 -1.71 0.4394 0.5007 0.51 21.58 77.61 1.87 4.1 0.28 1454.606.350.44
INFRATEL 12-Dec-19 252.20 249.85 13,908,000 14,300,000 -0.74 -1.65 -1.99 0.9276 0.9636 0.48 25.84 49.81 2.74 -2.35 -0.93 245.75-4.1-1.67
INFY 12-Dec-19 702.10 704.25 47,658,000 48,952,800 -2.44 2.00 2.54 0.3827 0.4809 0.62 42.31 330.12 2.64 2.15 0.31 707.202.950.42
IOC 12-Dec-19 128.10 127.15 27,594,000 30,662,000 2.29 -2.34 -0.83 0.3251 0.3295 0.56 42.65 31.81 10.01 -0.95 -0.74 126.40-0.75-0.59
ITC 12-Dec-19 238.55 239.65 108,794,400 112,312,800 0.63 -0.04 0.47 0.2290 0.2411 0.50 66.06 162.42 3.13 1.1 0.46 240.550.90.37
JINDALSTEL 12-Dec-19 142.25 141.65 28,985,600 29,620,600 -2.04 6.67 6.78 0.7688 0.8109 0.52 10.47 24.01 2.14 -0.6 -0.42 141.30-0.35-0.25
JSWSTEEL 12-Dec-19 255.60 256.15 48,020,000 48,767,500 2.09 0.40 0.48 0.4533 0.4502 0.59 19.16 29.93 1.53 0.55 0.22 257.251.10.43
JUBLFOOD 12-Dec-19 1598.10 1602.05 2,146,000 2,175,000 1.16 3.17 3.03 0.3173 0.4010 0.53 22.73 23.95 1.33 3.95 0.25 1590.15-11.9-0.75
JUSTDIAL 12-Dec-19 568.40 569.85 2,146,200 2,202,200 0.44 -4.55 -4.26 0.5120 0.5686 1.21 5.85 6.17 2.54 1.45 0.26 564.25-5.6-0.99
KOTAKBANK 12-Dec-19 1715.60 1714.25 8,820,000 9,221,600 1.72 3.60 4.43 0.2216 0.2322 0.83 42.18 195.09 4.35 -1.35 -0.08 1720.806.550.38
L&TFH 12-Dec-19 115.15 115.05 26,500,500 29,238,900 -0.09 3.42 4.69 0.5373 0.5423 0.43 20.41 25.21 9.37 -0.1 -0.09 114.80-0.25-0.22
LICHSGFIN 12-Dec-19 434.35 436.25 8,704,300 8,908,400 -0.62 -2.12 -1.50 0.5080 0.4784 0.39 21.44 20.95 2.29 1.9 0.44 439.102.850.65
LT 12-Dec-19 1279.70 1284.95 18,717,000 20,137,875 1.27 -3.33 0.48 0.2460 0.2581 0.39 60.10 251.10 7.06 5.25 0.41 1290.805.850.45
LUPIN 12-Dec-19 748.75 750.80 7,761,600 7,946,400 0.44 -0.94 -0.72 0.2754 0.3155 0.38 27.29 15.91 2.33 2.05 0.27 753.052.250.3
M&M 12-Dec-19 511.90 514.00 24,966,000 25,399,000 0.98 1.36 1.65 0.2868 0.3148 0.44 40.09 61.44 1.70 2.1 0.41 516.152.150.42
M&MFIN 12-Dec-19 338.45 339.55 11,296,250 11,355,450 2.21 -1.20 -1.16 0.4023 0.4199 0.45 19.12 9.98 0.52 1.1 0.33 341.151.60.47
MANAPPURAM 12-Dec-19 173.20 173.25 16,854,000 17,310,000 4.27 1.66 2.27 0.4522 0.3962 0.74 31.49 53.60 2.63 0.05 0.03 173.400.150.09
MARICO 12-Dec-19 331.10 332.65 12,782,900 12,929,800 -0.61 1.88 2.11 0.2538 0.2642 0.62 64.21 33.85 1.14 1.55 0.47 334.451.80.54
MARUTI 12-Dec-19 6999.80 7030.40 2,963,475 3,117,975 0.20 -1.09 0.44 0.2795 0.3278 0.60 55.93 365.23 4.96 30.6 0.44 7061.2530.850.44
MCDOWELL-N 12-Dec-19 592.00 593.25 11,718,750 11,795,000 0.94 -0.75 -0.68 0.2257 0.2703 0.43 47.05 19.89 0.65 1.25 0.21 595.151.90.32
MFSL 12-Dec-19 505.20 507.40 7,899,600 7,934,700 -0.70 0.32 0.34 0.4112 0.4780 0.50 40.18 16.12 0.44 2.2 0.44 509.301.90.37
MGL 12-Dec-19 1040.20 1043.40 1,989,000 2,034,000 1.09 -1.52 -1.17 0.2828 0.3398 0.62 41.23 14.01 2.21 3.2 0.31 1048.955.550.53
MINDTREE 12-Dec-19 752.85 749.15 886,800 951,600 -0.79 -4.21 -2.20 0.3105 0.2514 0.45 15.58 8.14 6.81 -3.7 -0.49 751.001.850.25
MOTHERSUMI 12-Dec-19 135.45 136.10 27,512,100 27,912,100 1.99 2.19 2.31 0.5006 0.5855 0.43 35.78 37.27 1.43 0.65 0.48 136.600.50.37
MRF 12-Dec-19 62692.10 62997.00 17,280 17,370 1.12 -0.17 -0.17 0.2274 0.2590 0.15 39.70 6.76 0.52 304.9 0.49 62927.65-69.35-0.11
MUTHOOTFIN 12-Dec-19 712.80 716.05 4,311,000 4,369,500 2.22 8.62 8.90 0.3827 0.4576 0.64 23.96 27.19 1.34 3.25 0.46 717.251.20.17
NATIONALUM 12-Dec-19 43.20 43.25 43,490,000 47,269,100 2.13 -2.45 -2.30 0.4220 0.4802 0.48 36.25 6.71 7.99 0.05 0.12 43.00-0.25-0.58
NBCC 12-Dec-19 34.40 34.60 39,168,000 40,941,200 3.13 -0.65 -0.27 0.6690 0.6625 0.34 24.58 11.93 4.33 0.2 0.58 34.6000
NCC 12-Dec-19 52.40 52.60 48,080,000 50,708,000 2.94 -1.83 -1.72 0.6433 0.6845 0.34 12.72 9.12 5.18 0.2 0.38 52.700.10.19
NESTLEIND 12-Dec-19 14154.95 14212.75 422,000 426,050 0.64 0.82 0.97 0.1953 0.2325 0.72 57.03 53.96 0.95 57.8 0.41 14272.0559.30.42
NIITTECH 12-Dec-19 1484.25 1484.60 397,125 412,500 -0.04 -2.93 -2.83 0.3381 0.3581 0.34 10.69 1.48 3.73 0.35 0.02 1479.85-4.75-0.32
NMDC 12-Dec-19 113.75 114.20 19,548,000 20,232,000 1.78 1.09 1.05 0.4701 0.5040 0.61 34.64 15.72 3.38 0.45 0.4 113.95-0.25-0.22
NTPC 12-Dec-19 114.45 114.85 51,907,200 56,424,000 1.41 -1.93 -1.43 0.2394 0.2040 0.41 33.01 14.55 8.01 0.4 0.35 115.100.250.22
OIL 12-Dec-19 155.50 156.60 5,081,505 5,231,061 1.33 0.61 0.85 0.3210 0.3335 0.42 44.87 2.41 2.86 1.1 0.71 155.60-1-0.64
ONGC 12-Dec-19 125.90 126.45 29,257,500 32,361,200 -0.90 7.50 8.76 0.3104 0.3246 0.43 58.52 72.24 9.59 0.55 0.44 125.80-0.65-0.52
PAGEIND 12-Dec-19 21934.20 22021.05 129,775 130,900 1.55 -2.24 -2.04 0.3237 0.3929 0.14 57.28 21.09 0.86 86.85 0.4 22000.55-20.5-0.09
PEL 12-Dec-19 1657.75 1660.90 3,992,138 4,090,288 1.32 -1.92 -1.58 0.5515 0.6097 0.42 6.11 11.67 2.40 3.15 0.19 1656.40-4.5-0.27
PETRONET 12-Dec-19 271.55 272.60 17,961,000 18,360,000 -1.23 1.37 2.22 0.2680 0.2756 0.52 43.48 52.70 2.17 1.05 0.39 273.851.250.46
PFC 12-Dec-19 115.50 116.10 20,212,000 20,863,000 1.26 -1.84 -1.44 0.3960 0.3915 0.78 54.55 30.74 3.12 0.6 0.52 115.85-0.25-0.22
PIDILITIND 12-Dec-19 1331.05 1333.80 3,043,000 3,069,000 0.14 0.88 0.89 0.2217 0.2785 0.31 54.09 25.19 0.85 2.75 0.21 1337.053.250.24
PNB 12-Dec-19 60.80 61.10 107,436,000 114,308,400 2.35 -2.35 -1.99 0.4498 0.4441 0.54 16.84 13.92 6.01 0.3 0.49 61.350.250.41
POWERGRID 12-Dec-19 184.75 185.75 34,124,000 35,880,000 1.70 16.18 16.06 0.2357 0.2219 0.56 67.01 442.13 4.89 1 0.54 185.900.150.08
PVR 12-Dec-19 1731.90 1736.10 1,230,400 1,246,400 -0.39 0.39 0.35 0.2498 0.2773 0.29 22.16 6.13 1.28 4.2 0.24 1740.304.20.24
RAMCOCEM 12-Dec-19 775.15 776.75 1,014,400 1,028,800 1.02 -1.09 -1.08 0.2404 0.2600 0.24 48.37 6.15 1.40 1.6 0.21 775.00-1.75-0.23
RBLBANK 12-Dec-19 334.55 334.80 16,614,000 17,181,000 3.09 0.04 0.02 0.7840 0.8431 0.49 9.76 46.57 3.30 0.25 0.07 334.15-0.65-0.19
RECLTD 12-Dec-19 135.00 135.65 20,472,000 21,432,000 1.19 0.95 0.99 0.4359 0.4332 0.77 32.02 15.89 4.48 0.65 0.48 134.90-0.75-0.56
RELIANCE 12-Dec-19 1568.20 1573.40 41,955,000 49,056,000 0.42 -7.82 -0.41 0.2501 0.2913 0.65 53.16 393.59 14.48 5.2 0.33 1580.857.450.47
SAIL 12-Dec-19 39.80 39.95 72,588,000 76,450,200 4.31 -5.13 -4.64 0.5677 0.5880 0.50 11.97 12.25 5.05 0.15 0.38 40.150.20.5
SBIN 12-Dec-19 321.85 323.00 96,612,000 106,695,000 3.00 -4.96 -1.23 0.4502 0.4931 0.66 16.20 197.09 9.45 1.15 0.36 324.551.550.48
SHREECEM 12-Dec-19 20086.00 20122.30 128,650 129,450 0.70 -0.92 -0.96 0.2300 0.2701 1.50 58.26 14.47 0.62 36.3 0.18 20289.05166.750.82
SIEMENS 12-Dec-19 1487.80 1491.85 2,701,050 2,735,700 0.02 -0.71 -0.56 0.2750 0.3214 0.53 26.86 14.77 1.27 4.05 0.27 1490.15-1.7-0.11
SRF 12-Dec-19 3309.15 3311.50 831,250 847,750 1.25 6.13 6.74 0.2587 0.3101 0.56 12.13 12.04 1.95 2.35 0.07 3318.607.10.21
SRTRANSFIN 12-Dec-19 1100.20 1102.70 4,059,600 4,090,800 2.17 -1.97 -1.91 0.3558 0.3669 1.26 45.07 41.04 0.76 2.5 0.23 1106.503.80.34
SUNPHARMA 12-Dec-19 434.15 434.50 64,188,300 66,150,800 0.98 -1.47 0.61 0.3253 0.3593 0.55 32.17 39.04 2.97 0.35 0.08 436.702.20.5
SUNTV 12-Dec-19 464.20 466.20 3,025,000 3,077,800 0.75 1.58 1.71 0.4528 0.5822 0.62 30.28 20.13 1.72 2 0.43 468.001.80.38
TATACHEM 12-Dec-19 659.60 662.45 2,196,000 2,228,400 1.53 8.49 8.36 0.2269 0.2366 0.45 56.33 26.37 1.45 2.85 0.43 664.752.30.35
TATAELXSI 12-Dec-19 848.05 851.85 1,105,200 1,105,200 2.50 6.35 6.35 0.4236 0.3842 0.35 8.34 7.04 0.00 3.8 0.45
TATAGLOBAL 12-Dec-19 323.55 323.80 9,063,900 9,315,000 2.86 -0.30 0.94 0.3494 0.3838 0.39 26.78 48.24 2.70 0.25 0.08 324.851.050.32
TATAMOTORS 12-Dec-19 173.35 173.80 61,401,000 64,828,100 7.15 8.90 9.90 0.6844 0.7340 0.57 12.33 141.34 5.29 0.45 0.26 174.650.850.49
TATAMTRDVR 12-Dec-19 70.50 70.75 39,852,000 40,726,000 6.95 1.11 1.76 0.7037 0.7587 0.80 29.63 27.23 2.15 0.25 0.35 71.100.350.49
TATAPOWER 12-Dec-19 53.35 53.65 75,096,000 77,058,000 1.42 -2.11 -2.10 0.3698 0.3670 0.46 33.40 10.21 2.55 0.3 0.56 53.850.20.37
TATASTEEL 12-Dec-19 418.70 419.25 20,400,908 21,321,908 3.16 1.71 2.48 0.4695 0.4822 0.63 10.25 64.32 4.32 0.55 0.13 421.302.050.49
TCS 12-Dec-19 2020.90 2030.25 16,845,500 18,914,750 -0.92 -5.74 2.17 0.3111 0.3043 0.74 62.38 899.79 10.94 9.35 0.46 2029.55-0.7-0.03
TECHM 12-Dec-19 756.45 757.95 14,100,000 14,299,200 -0.11 -0.47 -0.33 0.2187 0.2359 0.67 46.47 41.62 1.39 1.5 0.2 760.652.70.35
TITAN 12-Dec-19 1188.00 1192.45 9,988,500 10,160,250 0.75 -1.08 -0.78 0.3098 0.4058 0.48 47.72 60.41 1.69 4.45 0.37 1197.404.950.41
TORNTPHARM 12-Dec-19 1857.60 1866.15 276,500 286,000 -0.08 1.84 1.60 0.3378 0.3302 0.13 24.20 5.11 3.32 8.55 0.46 1867.951.80.1
TORNTPOWER 12-Dec-19 272.45 273.90 4,422,000 4,482,000 0.68 1.73 1.77 0.2477 0.2611 0.45 45.54 5.68 1.34 1.45 0.53 274.550.650.24
TVSMOTOR 12-Dec-19 444.10 441.95 6,151,200 6,291,600 1.50 0.16 0.92 0.4336 0.4733 0.51 10.18 4.35 2.23 -2.15 -0.48 435.70-6.25-1.43
UBL 12-Dec-19 1210.60 1215.85 1,577,800 1,596,700 0.65 5.33 5.75 0.2394 0.2753 0.32 40.71 39.52 1.18 5.25 0.43 1217.501.650.14
UJJIVAN 12-Dec-19 328.80 330.40 9,524,800 9,784,900 -3.05 -2.04 -1.50 0.4372 0.4483 0.45 11.10 50.33 2.66 1.6 0.49 331.501.10.33
ULTRACEMCO 12-Dec-19 3992.10 4008.55 2,712,200 2,747,800 0.01 1.73 1.88 0.2775 0.3104 0.54 58.20 92.54 1.30 16.45 0.41 4030.2021.650.54
UNIONBANK 12-Dec-19 55.80 56.15 25,928,000 25,928,000 2.84 -1.62 -1.62 0.6414 0.6140 0.27 9.59 6.51 0.00 0.35 0.63
UPL 12-Dec-19 569.95 572.35 13,201,200 13,491,900 1.64 -0.27 0.97 0.3219 0.3591 0.44 19.89 41.64 2.15 2.4 0.42 574.101.750.3
VEDL 12-Dec-19 144.00 144.60 58,197,000 60,853,500 4.07 2.03 2.40 0.4153 0.4276 0.64 29.42 53.58 4.37 0.6 0.42 145.250.650.45
VOLTAS 12-Dec-19 693.20 695.05 3,090,000 3,129,000 1.71 -1.02 -0.82 0.2328 0.2637 0.67 37.36 24.64 1.25 1.85 0.27 695.450.40.06
WIPRO 12-Dec-19 239.45 240.05 23,427,200 24,211,200 -0.21 0.04 0.45 0.1984 0.2050 0.44 41.71 14.04 3.24 0.6 0.25 240.0500
YESBANK 12-Dec-19 45.35 40.15 232,306,800 272,725,200 2.95 -2.76 -2.46 1.5781 1.3245 0.61 9.42 170.11 14.82 -5.2 -11.47 39.00-1.15-2.95
ZEEL 12-Dec-19 284.30 285.25 29,516,500 29,922,800 0.58 -0.07 0.02 0.9006 0.9835 0.54 7.89 34.45 1.36 0.95 0.33 286.401.150.4