Index / Stock 3600 View

Expiry:
COI Change
Price Change:
Trade Date [yyyy-mm-dd]:
Symbol:
Price Action:
Expiry:Jul-20
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 03-Jul-20 21852.40 21843.90 1,358,050 1,473,600 -0.61 1.45 1.35 0.4846 0.4889 0.86 NA NA 7.84 -8.5 -0.04 21820.85-23.05-0.11
NIFTY 03-Jul-20 10607.35 10572.45 10,940,775 12,073,275 0.31 2.24 2.36 0.3632 0.3690 1.55 NA NA 9.38 -34.9 -0.33 10566.70-5.75-0.05
ACC 03-Jul-20 1314.95 1318.90 2,295,500 2,310,500 -0.94 1.98 1.96 0.4212 0.4250 0.39 25.01 33.54 0.65 3.95 0.3 1323.054.150.31
ADANIENT 03-Jul-20 160.00 160.25 18,988,000 19,048,000 0.69 0.81 0.80 0.6201 0.6311 0.39 14.89 10.68 0.31 0.25 0.16 158.25-2-1.26
ADANIPORTS 03-Jul-20 360.40 361.25 29,472,500 29,607,500 3.82 0.04 0.14 0.5233 0.5324 0.56 8.65 28.98 0.46 0.85 0.24 361.950.70.19
AMARAJABAT 03-Jul-20 690.60 691.20 1,709,000 1,719,000 1.11 -3.23 -3.32 0.5195 0.5271 0.45 10.27 20.45 0.58 0.6 0.09 693.652.450.35
AMBUJACEM 03-Jul-20 195.80 195.75 18,744,000 18,834,000 0.72 -0.62 -0.66 0.4800 0.4880 0.67 20.13 16.43 0.48 -0.05 -0.03 195.65-0.1-0.05
APOLLOHOSP 03-Jul-20 1379.80 1383.20 1,031,000 1,055,500 1.47 -17.19 -17.18 0.5717 0.5797 0.50 23.31 33.27 2.32 3.4 0.25 1383.300.10.01
APOLLOTYRE 03-Jul-20 114.25 114.60 10,665,000 10,845,000 2.92 5.91 5.19 0.5325 0.5394 0.42 20.09 20.68 1.66 0.35 0.31 113.95-0.65-0.57
ASHOKLEY 03-Jul-20 49.10 49.20 42,543,000 45,864,000 0.00 -0.98 -0.76 0.7640 0.7698 0.62 17.22 22.78 7.24 0.1 0.2 49.00-0.2-0.41
ASIANPAINT 03-Jul-20 1695.65 1698.25 5,283,900 5,330,100 0.40 1.18 1.12 0.4202 0.4256 0.66 27.55 92.92 0.87 2.6 0.15 1702.554.30.25
AUROPHARMA 03-Jul-20 777.85 780.10 12,138,100 12,253,800 -0.33 0.63 0.75 0.7327 0.7493 0.57 19.68 21.67 0.94 2.25 0.29 782.152.050.26
AXISBANK 03-Jul-20 428.45 428.25 62,940,000 63,384,000 0.93 -2.84 -2.69 0.7763 0.7833 0.57 19.24 255.92 0.70 -0.2 -0.05 429.100.850.2
BAJAJ-AUTO 03-Jul-20 2932.40 2931.45 1,726,000 1,737,750 1.43 -1.81 -1.79 0.4764 0.4815 0.84 14.32 58.56 0.68 -0.95 -0.03 2944.0012.550.43
BAJAJFINSV 03-Jul-20 6149.40 6152.00 760,375 774,375 -0.62 -3.93 -3.43 0.7032 0.7054 0.94 8.72 44.69 1.81 2.6 0.04 6157.905.90.1
BAJFINANCE 03-Jul-20 2931.50 2927.70 6,118,750 6,263,500 -1.00 0.54 0.59 0.7537 0.7579 1.05 7.77 194.61 2.31 -3.8 -0.13 2926.50-1.2-0.04
BALKRISIND 03-Jul-20 1314.10 1317.50 1,093,600 1,115,200 3.18 23.15 23.04 0.6024 0.6137 0.60 18.69 21.14 1.94 3.4 0.26 1314.00-3.5-0.27
BANDHANBNK 03-Jul-20 347.15 348.15 11,068,200 11,151,000 0.24 9.18 9.16 0.9819 0.9858 0.83 10.48 55.05 0.74 1 0.29 346.55-1.6-0.46
BANKBARODA 03-Jul-20 50.75 50.90 41,090,200 42,959,800 -1.36 0.52 0.79 0.6272 0.6312 0.56 13.62 18.41 4.35 0.15 0.3 50.950.050.1
BATAINDIA 03-Jul-20 1298.65 1300.40 1,981,100 2,003,650 1.27 32.23 32.28 0.5094 0.5199 0.45 36.65 98.52 1.13 1.75 0.13 1298.30-2.1-0.16
BEL 03-Jul-20 97.20 97.15 22,784,800 23,826,000 8.91 3.56 3.29 0.6168 0.6142 0.88 21.78 144.90 4.37 -0.05 -0.05 96.35-0.8-0.83
BERGEPAINT 03-Jul-20 503.60 505.00 4,458,300 4,480,300 1.97 -2.88 -2.89 0.4788 0.4831 0.26 18.31 15.33 0.49 1.4 0.28 501.90-3.1-0.62
BHARATFORG 03-Jul-20 358.80 359.15 6,292,500 6,367,500 7.29 0.82 0.90 0.6895 0.6811 1.12 8.50 25.98 1.18 0.35 0.1 358.80-0.35-0.1
BHARTIARTL 03-Jul-20 581.45 582.25 82,985,883 83,535,630 3.86 -0.84 -0.66 0.5150 0.5212 0.59 25.73 308.54 0.66 0.8 0.14 582.850.60.1
BHEL 03-Jul-20 38.65 38.80 61,005,000 63,987,000 5.43 24.46 23.41 0.7030 0.6923 0.56 17.44 97.29 4.66 0.15 0.39 38.8000
BIOCON 03-Jul-20 395.60 397.05 14,614,200 14,933,900 0.98 -0.59 -0.58 0.7427 0.7579 0.47 35.96 43.36 2.14 1.45 0.37 396.90-0.15-0.04
BOSCHLTD 03-Jul-20 11777.05 11779.00 139,350 140,200 -1.37 -2.82 -2.81 0.4922 0.4925 0.16 22.03 12.42 0.61 1.95 0.02 11688.70-90.3-0.77
BPCL 03-Jul-20 385.40 384.85 17,676,000 17,973,000 -0.06 -2.19 -2.18 0.6131 0.6186 0.56 20.78 27.87 1.65 -0.55 -0.14 385.550.70.18
BRITANNIA 03-Jul-20 3538.35 3547.95 1,593,200 1,607,000 0.03 -0.62 -0.61 0.5129 0.5237 0.61 29.95 34.26 0.86 9.6 0.27 3528.85-19.1-0.54
CADILAHC 03-Jul-20 366.35 366.45 6,388,800 6,509,800 0.37 -4.32 -3.99 0.4505 0.4543 0.52 16.32 52.82 1.86 0.1 0.03 366.500.050.01
CANBK 03-Jul-20 103.00 103.10 9,675,000 10,215,000 -1.72 -1.07 -0.58 0.6865 0.6927 0.55 12.97 12.06 5.29 0.1 0.1 103.05-0.05-0.05
CENTURYTEX 03-Jul-20 306.05 306.60 2,332,400 2,373,000 2.51 4.32 4.44 0.6939 0.7035 0.51 12.25 9.35 1.71 0.55 0.18 306.20-0.4-0.13
CHOLAFIN 03-Jul-20 196.70 196.00 7,657,500 7,772,500 -0.13 -1.42 -1.49 0.8798 0.8849 0.67 5.71 25.88 1.48 -0.7 -0.36 194.00-2-1.03
CIPLA 03-Jul-20 638.80 640.35 11,415,300 11,572,600 -0.95 -0.54 -0.51 0.4397 0.4436 0.36 20.16 69.28 1.36 1.55 0.24 641.250.90.14
COALINDIA 03-Jul-20 135.25 135.65 33,929,000 34,439,600 1.34 1.57 1.65 0.4684 0.4685 0.49 32.69 40.20 1.48 0.4 0.3 136.000.350.26
COLPAL 03-Jul-20 1382.65 1387.15 2,718,800 2,739,100 0.46 2.64 2.62 0.4406 0.4489 0.48 53.52 37.32 0.74 4.5 0.33 1396.108.950.64
CONCOR 03-Jul-20 429.95 430.25 4,995,348 5,017,230 1.59 -1.27 -1.44 0.5346 0.5402 0.43 41.05 16.30 0.44 0.3 0.07 426.60-3.65-0.86
CUMMINSIND 03-Jul-20 410.75 411.90 1,522,800 1,664,400 3.10 9.11 7.69 0.4337 0.4338 0.42 23.62 9.50 8.51 1.15 0.28 405.70-6.2-1.53
DABUR 03-Jul-20 467.05 468.55 13,650,000 13,692,500 0.48 2.10 2.14 0.3448 0.3503 0.38 54.57 59.21 0.31 1.5 0.32 468.35-0.2-0.04
DIVISLAB 03-Jul-20 2190.45 2197.75 4,434,400 4,466,800 -0.44 7.60 7.58 0.4055 0.4115 0.64 39.99 132.82 0.73 7.3 0.33 2203.055.30.24
DLF 03-Jul-20 151.25 151.70 28,010,400 28,228,200 -0.91 0.95 1.03 0.6933 0.6967 0.46 18.44 18.68 0.77 0.45 0.3 151.750.050.03
DRREDDY 03-Jul-20 3921.45 3909.35 3,407,250 3,426,250 -0.01 1.43 1.45 0.3780 0.3856 0.45 34.26 61.27 0.55 -12.1 -0.31 3914.004.650.12
EICHERMOT 03-Jul-20 18983.50 19039.40 287,315 290,710 3.30 0.17 0.37 0.5649 0.5730 1.04 12.89 61.34 1.17 55.9 0.29 19091.4552.050.27
EQUITAS 03-Jul-20 53.40 53.45 12,555,200 13,087,200 -2.82 -6.40 -5.70 0.8582 0.8604 0.37 17.90 14.87 4.07 0.05 0.09 53.25-0.2-0.38
ESCORTS 03-Jul-20 1059.90 1063.05 2,778,600 2,828,100 1.95 8.83 8.80 0.6689 0.6796 0.63 15.38 25.26 1.75 3.15 0.3 1057.00-6.05-0.57
EXIDEIND 03-Jul-20 153.30 153.75 12,506,400 12,625,200 0.00 2.78 2.66 0.4538 0.4586 0.52 28.94 17.81 0.94 0.45 0.29 155.852.11.35
FEDERALBNK 03-Jul-20 53.00 53.15 54,366,000 55,768,500 -0.93 0.98 1.13 0.7081 0.7111 0.53 16.97 14.67 2.51 0.15 0.28 53.1500
GAIL 03-Jul-20 104.90 105.20 31,915,200 32,397,100 1.20 2.11 2.15 0.5366 0.5453 0.47 24.49 27.51 1.49 0.3 0.29 105.400.20.19
GLENMARK 03-Jul-20 432.70 435.05 5,616,600 6,092,700 -0.88 -3.71 -3.50 0.7079 0.6736 0.78 24.73 35.53 7.81 2.35 0.54 432.00-3.05-0.71
GMRINFRA 03-Jul-20 21.50 21.65 94,860,000 95,805,000 2.12 5.08 5.14 0.5358 0.5377 0.60 31.54 12.71 0.99 0.15 0.7 21.6500
GODREJCP 03-Jul-20 717.30 718.20 7,366,000 7,403,000 2.84 10.39 10.69 0.4714 0.4788 0.78 25.78 42.29 0.50 0.9 0.13 718.400.20.03
GODREJPROP 03-Jul-20 894.20 897.90 443,300 443,300 3.18 8.25 8.25 0.6506 0.6575 0.67 18.91 10.28 0.00 3.7 0.41
GRASIM 03-Jul-20 628.15 628.15 18,646,600 18,756,800 1.32 -1.51 -1.49 0.5543 0.5648 0.62 30.34 39.38 0.59 0 0 624.95-3.2-0.51
HAVELLS 03-Jul-20 580.05 581.85 5,384,000 5,426,000 -0.25 2.49 2.71 0.4660 0.4747 0.77 19.67 13.77 0.77 1.8 0.31 581.25-0.6-0.1
HCLTECH 03-Jul-20 579.15 576.55 20,802,600 20,878,200 1.18 -1.50 -1.38 0.4727 0.4783 0.55 36.24 78.41 0.36 -2.6 -0.45 577.350.80.14
HDFC 03-Jul-20 1885.20 1863.20 29,796,600 29,914,500 -0.29 -1.19 -1.13 0.5581 0.5647 0.92 35.88 299.66 0.39 -22 -1.17 1866.102.90.16
HDFCBANK 03-Jul-20 1073.95 1073.95 42,145,400 42,593,100 -1.28 -3.80 -3.66 0.4419 0.4462 0.58 38.36 568.42 1.05 0 0 1071.30-2.65-0.25
HDFCLIFE 03-Jul-20 572.15 572.50 13,352,900 13,388,100 4.07 -8.41 -8.30 0.6296 0.6398 0.40 26.09 233.78 0.26 0.35 0.06 574.101.60.28
HEROMOTOCO 03-Jul-20 2738.25 2703.40 2,670,300 2,709,600 2.17 -0.97 -0.55 0.5485 0.5534 0.94 23.63 170.68 1.45 -34.85 -1.27 2708.705.30.2
HINDALCO 03-Jul-20 146.40 146.25 34,150,600 34,799,900 -1.35 3.36 3.54 0.6844 0.6936 0.63 19.10 30.15 1.87 -0.15 -0.1 145.65-0.6-0.41
HINDPETRO 03-Jul-20 215.85 216.60 22,904,100 23,109,300 0.35 0.12 0.18 0.6519 0.6559 0.58 22.63 19.47 0.89 0.75 0.35 217.150.550.25
HINDUNILVR 03-Jul-20 2173.70 2175.90 16,841,100 16,915,500 0.76 0.51 0.50 0.4249 0.4328 0.56 41.43 175.27 0.44 2.2 0.1 2179.153.250.15
IBULHSGFIN 03-Jul-20 231.05 230.75 16,191,300 17,152,300 2.46 22.72 24.81 1.2785 1.2518 0.72 8.23 122.15 5.60 -0.3 -0.13 228.65-2.1-0.92
ICICIBANK 03-Jul-20 361.00 361.20 106,317,750 107,010,750 -0.77 -1.79 -1.68 0.6538 0.6591 0.52 22.32 231.88 0.65 0.2 0.06 361.800.60.17
ICICIPRULI 03-Jul-20 433.50 433.10 7,371,000 7,405,500 1.75 3.54 3.65 0.7563 0.7693 0.47 20.20 33.54 0.47 -0.4 -0.09 432.15-0.95-0.22
IDEA 03-Jul-20 10.00 10.10 347,060,000 351,400,000 0.00 -1.16 -1.14 1.4751 1.4955 0.78 26.03 68.21 1.24 0.1 1 10.750.656.05
IDFCFIRSTB 03-Jul-20 26.75 26.85 97,204,000 114,361,000 -0.19 -0.83 5.60 0.6414 0.6462 0.48 20.81 10.64 15.00 0.1 0.37 26.8500
IGL 03-Jul-20 447.50 448.55 7,100,500 7,181,625 0.65 -0.79 -0.80 0.4992 0.5078 0.52 22.30 23.63 1.13 1.05 0.23 447.40-1.15-0.26
INDIGO 03-Jul-20 1012.15 1014.40 2,621,000 2,702,000 0.96 -2.31 -2.56 0.5561 0.5660 0.66 18.23 13.98 3.00 2.25 0.22 1007.00-7.4-0.73
INDUSINDBK 03-Jul-20 487.20 488.25 31,292,800 31,541,600 -1.71 -3.34 -3.32 1.0097 1.0238 0.57 16.10 122.61 0.79 1.05 0.22 488.800.550.11
INFRATEL 03-Jul-20 226.70 226.35 10,066,000 10,169,600 1.43 -1.94 -1.84 0.7852 0.7956 0.70 25.58 34.47 1.02 -0.35 -0.15 224.75-1.6-0.71
INFY 03-Jul-20 762.70 761.85 51,135,600 51,548,400 0.78 -0.24 -0.14 0.4808 0.4820 0.84 42.21 250.99 0.80 -0.85 -0.11 762.600.750.1
IOC 03-Jul-20 87.85 88.00 54,423,600 56,202,000 -0.73 -0.57 -0.49 0.4504 0.4515 0.48 18.23 16.00 3.16 0.15 0.17 88.0000
ITC 03-Jul-20 207.55 207.30 83,772,800 85,686,400 0.46 -3.41 -3.26 0.4573 0.4558 0.56 48.44 380.97 2.23 -0.25 -0.12 207.600.30.14
JINDALSTEL 03-Jul-20 153.70 153.80 17,525,000 17,810,000 -0.45 -0.99 -0.70 0.8959 0.9111 0.59 12.35 15.97 1.60 0.1 0.07 154.200.40.26
JSWSTEEL 03-Jul-20 190.95 188.95 43,669,800 43,831,800 -2.23 1.85 1.79 0.6341 0.6456 0.76 29.48 37.22 0.37 -2 -1.05 189.250.30.16
JUBLFOOD 03-Jul-20 1737.05 1737.30 2,326,000 2,352,000 0.56 1.04 0.99 0.5450 0.5543 0.84 20.24 12.94 1.11 0.25 0.01 1729.00-8.3-0.48
JUSTDIAL 03-Jul-20 382.80 383.25 1,436,400 1,436,400 -0.97 -3.30 -3.30 0.7905 0.8022 0.24 8.96 11.83 0.00 0.45 0.12
KOTAKBANK 03-Jul-20 1353.80 1352.30 8,230,400 8,338,400 -0.05 -2.98 -2.74 0.5715 0.5779 0.80 24.89 93.28 1.30 -1.5 -0.11 1349.25-3.05-0.23
L&TFH 03-Jul-20 67.65 67.65 20,488,400 22,535,200 -2.66 2.34 3.76 0.7742 0.7836 0.59 22.89 21.06 9.08 0 0 67.6500
LICHSGFIN 03-Jul-20 274.35 273.30 7,126,000 7,516,000 -3.56 12.47 12.55 0.6684 0.6731 0.52 24.71 31.78 5.19 -1.05 -0.38 270.00-3.3-1.22
LT 03-Jul-20 944.25 943.80 8,844,550 9,123,950 0.08 0.22 0.35 0.4805 0.4838 0.44 27.53 102.12 3.06 -0.45 -0.05 941.15-2.65-0.28
LUPIN 03-Jul-20 900.05 894.95 8,157,450 8,207,600 0.42 3.89 3.91 0.4603 0.4688 0.58 23.85 45.14 0.61 -5.1 -0.57 895.600.650.07
M&M 03-Jul-20 530.50 528.10 19,118,400 19,360,600 0.10 -3.31 -3.15 0.5344 0.5369 0.79 32.69 138.44 1.25 -2.4 -0.45 531.1030.56
M&MFIN 03-Jul-20 182.75 182.90 13,200,600 13,437,900 -1.51 -3.13 -3.03 0.8147 0.8260 0.45 17.34 37.60 1.77 0.15 0.08 182.45-0.45-0.25
MANAPPURAM 03-Jul-20 161.30 161.60 14,868,000 15,126,000 1.25 3.42 3.32 0.8024 0.8149 0.72 15.81 18.73 1.71 0.3 0.19 161.45-0.15-0.09
MARICO 03-Jul-20 358.50 359.55 13,788,000 13,876,000 0.22 4.50 4.54 0.3364 0.3420 0.55 38.45 31.97 0.63 1.05 0.29 359.700.150.04
MARUTI 03-Jul-20 5932.10 5931.20 2,944,900 2,978,000 -0.41 -0.61 -0.48 0.5636 0.5725 0.78 8.07 50.74 1.11 -0.9 -0.02 5876.55-54.65-0.93
MCDOWELL-N 03-Jul-20 588.55 590.55 15,097,500 15,180,000 -1.10 4.83 4.94 0.4984 0.5066 0.62 37.72 68.50 0.54 2 0.34 591.5510.17
MFSL 03-Jul-20 554.95 553.50 1,692,600 1,713,400 2.84 2.12 2.25 0.8422 0.8556 0.70 14.56 7.53 1.21 -1.45 -0.26 552.50-1-0.18
MGL 03-Jul-20 1071.25 1073.15 673,800 682,200 2.02 -0.80 -1.13 0.5073 0.5149 0.53 27.90 23.81 1.23 1.9 0.18 1060.15-13-1.23
MINDTREE 03-Jul-20 945.15 938.00 1,888,000 1,910,400 0.75 8.41 8.59 0.6646 0.6788 0.46 17.83 21.65 1.17 -7.15 -0.76 934.25-3.75-0.4
MOTHERSUMI 03-Jul-20 98.10 97.85 32,333,000 32,823,000 -6.09 -14.62 -14.06 0.8534 0.8632 0.45 24.26 214.05 1.49 -0.25 -0.25 98.000.150.15
MRF 03-Jul-20 66140.25 66338.00 15,470 15,700 0.14 4.74 4.67 0.4066 0.4110 0.48 19.81 10.66 1.46 197.75 0.3 66309.40-28.6-0.04
MUTHOOTFIN 03-Jul-20 1146.35 1149.90 3,247,500 3,293,250 3.33 4.97 5.00 0.6577 0.6542 0.72 18.16 52.81 1.39 3.55 0.31 1144.90-5-0.44
NATIONALUM 03-Jul-20 32.45 32.50 35,326,000 37,689,000 -0.46 0.39 1.00 0.5585 0.5559 0.44 29.79 9.12 6.27 0.05 0.15 32.550.050.15
NAUKRI 03-Jul-20 2768.90 2778.05 730,000 732,750 -0.63 -0.58 -0.58 0.6003 0.6019 0.52 25.05 8.59 0.38 9.15 0.33 2785.707.650.27
NCC 03-Jul-20 30.45 30.50 19,908,000 19,908,000 -1.13 -1.35 -1.35 0.8681 0.8801 0.69 22.30 9.12 0.00 0.05 0.16
NESTLEIND 03-Jul-20 16695.60 16749.70 564,100 566,950 -0.62 3.18 3.35 0.4386 0.4464 0.45 64.41 195.35 0.50 54.1 0.32 16777.4027.70.17
NIITTECH 03-Jul-20 1420.35 1425.90 580,500 586,500 0.58 0.72 0.71 0.7244 0.7361 0.32 14.12 6.40 1.02 5.55 0.39 1402.95-22.95-1.64
NMDC 03-Jul-20 82.55 82.85 29,017,700 29,526,900 0.91 5.48 5.38 0.6037 0.6112 0.50 43.79 16.30 1.72 0.3 0.36 82.950.10.12
NTPC 03-Jul-20 94.50 94.85 63,509,400 64,586,700 1.12 3.10 3.08 0.3904 0.3900 0.45 35.69 51.51 1.67 0.35 0.37 93.20-1.65-1.77
ONGC 03-Jul-20 82.40 82.70 60,560,500 61,630,800 0.61 -3.18 -3.11 0.6165 0.6273 0.75 46.54 64.40 1.74 0.3 0.36 82.900.20.24
PAGEIND 03-Jul-20 20621.70 20618.45 111,930 113,160 1.48 -1.17 -0.95 0.5067 0.5045 0.77 19.18 8.22 1.09 -3.25 -0.02 20532.20-86.25-0.42
PEL 03-Jul-20 1411.05 1401.75 3,599,750 3,644,850 1.53 -1.07 -1.09 0.7841 0.7867 1.21 11.72 27.45 1.24 -9.3 -0.66 1396.00-5.75-0.41
PETRONET 03-Jul-20 272.75 266.60 13,380,000 15,633,000 2.22 -11.24 -20.13 0.4781 0.4846 0.51 36.29 117.31 14.41 -6.15 -2.25 266.6000
PFC 03-Jul-20 84.20 84.25 48,713,400 49,110,200 -0.94 0.15 0.20 0.5910 0.5976 0.60 28.33 10.90 0.81 0.05 0.06 84.2500
PIDILITIND 03-Jul-20 1389.45 1390.15 3,219,000 3,240,000 0.04 -0.48 -0.46 0.4513 0.4606 0.77 38.13 27.60 0.65 0.7 0.05 1394.954.80.34
PNB 03-Jul-20 35.95 36.00 48,398,000 51,310,000 -1.10 1.65 1.83 0.6008 0.6052 0.46 19.93 13.95 5.68 0.05 0.14 36.100.10.28
POWERGRID 03-Jul-20 177.60 177.60 31,788,000 31,972,000 1.05 -1.06 -1.02 0.3894 0.3849 0.56 56.60 128.48 0.58 0 0 174.40-3.2-1.83
PVR 03-Jul-20 1032.70 1018.90 1,354,000 1,461,600 1.86 -0.27 1.36 0.6529 0.6628 0.95 13.43 14.23 7.36 -13.8 -1.34 1000.05-18.85-1.88
RAMCOCEM 03-Jul-20 640.65 640.05 1,002,150 1,008,950 -1.04 -5.38 -5.34 0.4467 0.4498 0.62 52.90 20.29 0.67 -0.6 -0.09 640.350.30.05
RBLBANK 03-Jul-20 173.60 173.00 20,477,600 21,091,200 -2.62 3.78 4.19 0.9406 0.9511 0.63 16.74 85.58 2.91 -0.6 -0.35 171.45-1.55-0.9
RECLTD 03-Jul-20 108.30 108.60 16,458,000 16,686,000 -0.37 0.77 0.76 0.5598 0.5658 0.65 17.39 8.50 1.37 0.3 0.28 107.95-0.65-0.6
RELIANCE 03-Jul-20 1787.90 1786.70 39,555,640 40,115,685 1.44 -1.58 -1.29 0.5362 0.5433 0.68 25.18 611.59 1.40 -1.2 -0.07 1789.7030.17
SAIL 03-Jul-20 30.85 30.85 50,977,000 54,872,000 -1.75 -13.20 -12.48 0.7068 0.7142 0.48 37.34 43.95 7.10 0 0 31.951.13.44
SBILIFE 03-Jul-20 844.05 846.25 6,015,750 6,033,000 3.58 2.58 2.73 0.5622 0.5717 0.40 32.94 57.98 0.29 2.2 0.26 848.752.50.29
SBIN 03-Jul-20 184.70 184.95 101,643,000 104,292,000 -0.59 -1.47 -1.33 0.5726 0.5787 0.57 16.58 116.55 2.54 0.25 0.14 185.250.30.16
SHREECEM 03-Jul-20 22872.65 22913.00 144,800 146,250 0.31 0.80 0.79 0.4750 0.4800 0.45 16.70 12.04 0.99 40.35 0.18 22850.00-63-0.28
SIEMENS 03-Jul-20 1149.20 1152.85 2,663,100 2,670,250 4.85 15.31 15.35 0.4491 0.4531 0.35 28.88 63.08 0.27 3.65 0.32 1149.45-3.4-0.3
SRF 03-Jul-20 3643.40 3649.40 524,000 528,500 -0.25 -3.59 -3.51 0.5814 0.5939 0.62 25.44 5.86 0.85 6 0.16 3652.302.90.08
SRTRANSFIN 03-Jul-20 696.00 696.70 2,896,400 2,938,650 -0.47 7.61 7.57 0.8517 0.8697 0.44 7.77 14.95 1.44 0.7 0.1 692.85-3.85-0.56
SUNPHARMA 03-Jul-20 476.85 476.40 30,111,200 30,361,800 0.51 -1.74 -1.70 0.4763 0.4840 0.69 32.08 71.39 0.83 -0.45 -0.09 477.501.10.23
SUNTV 03-Jul-20 399.75 401.00 4,759,500 4,812,000 -0.42 -1.06 -0.96 0.5733 0.5793 0.48 15.40 8.24 1.09 1.25 0.31 399.75-1.25-0.31
TATACHEM 03-Jul-20 308.50 308.50 1,712,000 1,758,000 -0.72 1.30 1.74 0.4550 0.4644 0.57 28.38 5.75 2.62 0 0 308.35-0.15-0.05
TATACONSUM 03-Jul-20 396.45 397.65 14,115,600 14,212,800 1.29 2.61 2.79 0.5938 0.6066 0.37 37.57 48.01 0.68 1.2 0.3 398.450.80.2
TATAMOTORS 03-Jul-20 103.45 103.80 83,790,000 85,676,700 1.86 4.50 4.72 0.7560 0.7677 0.81 11.60 104.79 2.20 0.35 0.34 104.000.20.19
TATAPOWER 03-Jul-20 49.90 48.50 50,557,500 52,866,000 0.21 -11.21 -11.26 0.5441 0.5386 0.73 18.09 56.60 4.37 -1.4 -2.81 48.600.10.21
TATASTEEL 03-Jul-20 329.90 323.80 17,127,500 17,810,900 -2.10 3.13 3.28 0.5932 0.6028 0.51 22.42 78.49 3.84 -6.1 -1.85 320.30-3.5-1.09
TCS 03-Jul-20 2199.65 2183.70 8,810,700 8,915,700 1.70 5.22 5.23 0.4250 0.4281 0.92 34.92 321.46 1.18 -15.95 -0.73 2187.253.550.16
TECHM 03-Jul-20 567.20 561.85 18,100,800 18,184,800 0.81 -4.21 -4.14 0.4945 0.5013 0.50 48.06 109.25 0.46 -5.35 -0.94 562.750.90.16
TITAN 03-Jul-20 1003.50 1004.60 7,096,500 7,176,750 1.49 -1.32 -1.29 0.5258 0.5336 0.63 24.69 76.17 1.12 1.1 0.11 1003.25-1.35-0.13
TORNTPHARM 03-Jul-20 2395.20 2401.80 1,412,500 1,420,500 1.71 2.88 2.86 0.4821 0.4875 0.54 25.55 19.23 0.56 6.6 0.28 2356.00-45.8-1.94
TORNTPOWER 03-Jul-20 328.30 329.25 1,599,000 1,662,000 1.29 4.10 4.14 0.4330 0.4420 0.35 11.34 6.05 3.79 0.95 0.29 328.25-1-0.3
TVSMOTOR 03-Jul-20 395.50 392.80 4,130,000 4,152,400 2.47 -0.64 -1.00 0.5401 0.5491 0.39 9.10 11.42 0.54 -2.7 -0.68 384.85-7.95-2.07
UBL 03-Jul-20 1037.25 1034.35 994,700 1,005,900 -0.99 -0.98 -0.96 0.4616 0.4669 0.40 20.95 8.56 1.11 -2.9 -0.28 1035.100.750.07
UJJIVAN 03-Jul-20 240.55 238.80 3,284,600 3,374,800 0.38 7.41 7.12 0.7734 0.7731 0.71 4.32 16.82 2.67 -1.75 -0.73 236.00-2.8-1.19
ULTRACEMCO 03-Jul-20 3889.60 3887.15 2,253,400 2,261,200 -0.96 -0.94 -0.95 0.4950 0.5033 0.63 31.88 31.95 0.34 -2.45 -0.06 3885.85-1.3-0.03
UPL 03-Jul-20 444.20 439.80 8,014,500 9,180,600 -0.15 -0.29 -0.21 0.6519 0.6606 0.42 15.35 26.00 12.70 -4.4 -0.99 437.85-1.95-0.45
VEDL 03-Jul-20 106.45 106.55 106,503,600 107,489,400 -0.28 1.01 1.13 0.6779 0.6900 0.81 32.11 81.57 0.92 0.1 0.09 106.700.150.14
VOLTAS 03-Jul-20 559.05 560.50 3,373,000 3,431,000 -0.57 -0.88 -0.52 0.4741 0.4809 0.40 18.27 30.13 1.69 1.45 0.26 556.90-3.6-0.65
WIPRO 03-Jul-20 224.80 225.40 24,640,000 24,835,200 0.31 -1.97 -1.95 0.4317 0.4360 0.48 20.75 25.29 0.79 0.6 0.27 225.750.350.16
ZEEL 03-Jul-20 172.25 171.55 20,538,000 20,868,000 -1.41 -5.70 -5.18 0.9116 0.9282 0.58 20.07 34.86 1.58 -0.7 -0.41 171.20-0.35-0.2