Index / Stock 3600 View

Expiry:
COI Change
Price Change:
Trade Date [yyyy-mm-dd]:
Symbol:
Price Action:
Expiry:May-21
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 10-May-21 33142.40 33302.65 1,502,750 1,604,425 0.80 5.16 4.80 0.4049 0.4097 1.22 NA NA 6.34 160.25 0.48 33396.1593.50.28
FINNIFTY 10-May-21 0.00 15962.30 13,920 16,560 0.85 4.50 8.38 0.3817 0.3862 NA NA 5.95 0 16068.05105.750.66
NIFTY 10-May-21 14942.35 14984.65 11,195,100 12,225,025 0.77 -0.75 -0.13 0.2799 0.2838 1.60 NA NA 8.42 42.3 0.28 15013.2528.60.19
AARTIIND 10-May-21 1737.05 1735.75 909,500 937,975 1.99 5.00 4.95 0.4797 0.4726 0.48 13.17 20.41 3.04 -1.3 -0.07 1735.70-0.05-0
ACC 10-May-21 1885.70 1897.30 2,408,000 2,434,000 -0.83 2.10 2.33 0.3759 0.3822 0.60 20.73 22.50 1.07 11.6 0.62 1905.358.050.42
ADANIENT 10-May-21 1304.10 1310.90 13,020,000 13,359,000 0.60 -0.56 -0.38 0.6425 0.6486 0.93 25.63 130.11 2.54 6.8 0.52 1316.805.90.45
ADANIPORTS 10-May-21 765.45 769.30 70,822,500 72,050,000 -0.36 0.43 0.63 0.5099 0.5108 0.45 13.83 97.38 1.70 3.85 0.5 770.901.60.21
ALKEM 10-May-21 3031.25 3048.70 437,000 444,600 4.25 53.33 52.57 0.3546 0.3533 0.21 34.67 97.79 1.71 17.45 0.58 3048.65-0.05-0
AMARAJABAT 10-May-21 784.70 789.65 4,821,000 5,006,000 1.13 1.62 1.71 0.4071 0.4130 0.54 27.66 20.58 3.70 4.95 0.63 792.502.850.36
AMBUJACEM 10-May-21 311.35 312.05 16,506,000 16,674,000 -0.51 0.16 0.29 0.4215 0.4284 0.42 49.10 70.82 1.01 0.7 0.22 313.201.150.37
APLLTD 10-May-21 959.60 963.55 1,306,250 1,337,600 1.65 -3.61 -3.45 0.4841 0.4885 0.31 37.80 27.90 2.34 3.95 0.41 971.858.30.85
APOLLOHOSP 10-May-21 3323.70 3344.10 1,950,250 1,972,250 0.37 0.92 0.86 0.4952 0.5017 0.29 27.91 58.19 1.12 20.4 0.61 3355.7511.650.35
APOLLOTYRE 10-May-21 221.10 222.25 18,700,000 19,125,000 3.16 2.28 2.26 0.5736 0.5788 0.42 14.44 31.62 2.22 1.15 0.52 222.400.150.07
ASHOKLEY 10-May-21 116.00 116.70 29,650,500 30,780,000 1.61 4.94 4.84 0.6401 0.6516 0.74 24.16 30.71 3.67 0.7 0.6 117.050.350.3
ASIANPAINT 10-May-21 2556.95 2559.70 4,804,200 5,015,400 -0.28 5.88 6.11 0.3732 0.3780 0.59 50.80 198.32 4.21 2.75 0.11 2566.056.350.25
AUBANK 10-May-21 946.75 949.00 3,121,500 3,355,500 1.97 -3.37 -3.41 0.6242 0.6069 0.49 40.58 45.98 6.97 2.25 0.24 948.20-0.8-0.08
AUROPHARMA 10-May-21 1047.95 1052.95 9,824,750 9,896,250 3.28 -0.89 -0.98 0.5410 0.5449 0.58 26.03 112.22 0.72 5 0.48 1057.354.40.42
AXISBANK 10-May-21 715.25 719.60 41,452,800 41,868,000 0.05 3.12 3.19 0.5915 0.6023 0.63 37.96 216.66 0.99 4.35 0.61 722.452.850.39
BAJAJ-AUTO 10-May-21 3868.65 3881.70 2,086,750 2,129,500 -0.24 1.25 1.32 0.3895 0.3934 0.42 25.61 30.38 2.01 13.05 0.34 3898.4016.70.43
BAJAJFINSV 10-May-21 11332.00 11367.10 807,875 825,200 0.14 -4.29 -4.10 0.5560 0.5601 0.78 19.18 93.88 2.10 35.1 0.31 11411.9544.850.39
BAJFINANCE 10-May-21 5497.50 5531.05 3,648,000 3,743,625 0.28 -2.00 -1.94 0.5942 0.5977 0.97 22.46 246.65 2.55 33.55 0.61 5551.4520.40.37
BALKRISIND 10-May-21 1868.20 1872.50 1,696,000 1,710,400 1.76 2.07 2.05 0.4703 0.4795 0.86 27.33 28.89 0.84 4.3 0.23 1875.803.30.18
BANDHANBNK 10-May-21 295.95 296.95 22,152,600 23,398,200 -0.40 -12.42 -12.25 0.7165 0.7264 0.96 20.58 217.25 5.32 1 0.34 296.80-0.15-0.05
BANKBARODA 10-May-21 73.45 73.85 106,704,000 110,003,400 4.16 2.27 2.27 0.6331 0.6368 0.61 23.34 86.74 3.00 0.4 0.54 74.200.350.47
BATAINDIA 10-May-21 1348.55 1357.45 1,111,000 1,161,600 -0.14 2.80 3.18 0.3938 0.4005 0.89 43.37 16.26 4.36 8.9 0.66 1361.053.60.26
BEL 10-May-21 144.75 145.65 36,848,600 37,813,800 5.16 12.29 12.17 0.5304 0.5317 0.46 37.42 121.17 2.55 0.9 0.62 146.500.850.58
BERGEPAINT 10-May-21 723.15 725.15 2,979,900 2,998,600 0.84 -0.26 -0.18 0.3717 0.3782 0.39 40.96 16.99 0.62 2 0.28 728.603.450.47
BHARATFORG 10-May-21 650.20 653.95 6,642,000 6,765,000 2.34 7.55 7.64 0.5476 0.5555 0.37 32.25 61.67 1.82 3.75 0.58 657.003.050.46
BHARTIARTL 10-May-21 572.55 574.10 95,667,084 96,722,154 0.64 -0.07 -0.02 0.4315 0.4367 0.52 42.23 198.53 1.09 1.55 0.27 576.702.60.45
BHEL 10-May-21 65.65 65.95 97,912,500 105,010,500 13.32 -16.70 -16.34 0.7136 0.6868 0.65 20.70 351.98 6.76 0.3 0.46 66.050.10.15
BIOCON 10-May-21 384.50 386.90 20,417,100 21,162,300 0.91 -0.86 -0.50 0.5373 0.5472 0.53 35.11 50.11 3.52 2.4 0.62 388.851.950.5
BOSCHLTD 10-May-21 13848.20 13923.25 96,950 100,750 1.59 1.73 2.75 0.4482 0.4559 0.54 42.05 22.90 3.77 75.05 0.54 14011.7088.450.63
BPCL 10-May-21 453.70 455.10 44,458,200 45,257,400 2.11 -2.69 -2.12 0.4947 0.5026 0.61 48.23 212.33 1.77 1.4 0.31 456.301.20.26
BRITANNIA 10-May-21 3413.80 3422.90 1,797,800 1,999,200 -1.42 5.10 7.62 0.3634 0.3693 0.43 64.61 153.07 10.07 9.1 0.27 3425.502.60.08
CADILAHC 10-May-21 624.00 627.95 20,611,800 21,430,200 3.45 8.37 9.03 0.4272 0.4228 0.70 19.63 216.22 3.82 3.95 0.63 630.702.750.44
CANBK 10-May-21 147.15 147.85 62,235,000 63,023,400 1.97 2.17 2.37 0.6306 0.6386 0.56 16.62 45.77 1.25 0.7 0.48 148.550.70.47
CHOLAFIN 10-May-21 554.15 557.20 5,631,250 5,750,000 -1.90 11.73 11.73 0.7009 0.7104 0.38 33.56 168.61 2.07 3.05 0.55 556.95-0.25-0.04
CIPLA 10-May-21 900.25 903.00 16,668,600 17,023,500 1.74 -5.29 -5.43 0.3895 0.3931 0.50 24.18 182.42 2.08 2.75 0.31 907.804.80.53
COALINDIA 10-May-21 147.05 148.05 36,590,400 38,606,400 7.48 7.04 9.08 0.4144 0.4093 0.48 23.66 156.93 5.22 1 0.68 148.650.60.4
COFORGE 10-May-21 3222.10 3230.20 993,000 1,011,950 -4.26 17.12 15.79 0.6394 0.6132 0.59 28.96 224.48 1.87 8.1 0.25 3231.901.70.05
COLPAL 10-May-21 1518.75 1524.90 3,322,550 3,353,350 0.88 -3.16 -3.14 0.3217 0.3285 0.65 55.09 35.79 0.92 6.15 0.4 1520.35-4.55-0.3
CONCOR 10-May-21 579.90 583.45 6,484,887 7,027,248 1.01 0.63 2.39 0.4904 0.4956 0.32 39.85 27.64 7.72 3.55 0.61 587.353.90.66
CUB 10-May-21 167.35 168.35 5,397,100 5,502,500 -1.84 5.77 6.16 0.4940 0.5021 0.38 49.55 15.76 1.92 1 0.6 169.401.050.62
CUMMINSIND 10-May-21 829.70 835.15 927,600 946,800 -0.84 -2.09 -1.62 0.4412 0.4467 0.41 47.68 43.68 2.03 5.45 0.66 831.85-3.3-0.4
DABUR 10-May-21 522.75 525.90 13,215,000 13,492,500 -2.19 5.78 6.46 0.2779 0.2788 0.36 45.32 151.86 2.06 3.15 0.6 528.552.650.5
DEEPAKNTR 10-May-21 1775.80 1786.80 1,594,000 1,651,500 -1.31 4.15 4.56 0.6071 0.6077 0.44 33.16 88.42 3.48 11 0.62 1796.459.650.54
DIVISLAB 10-May-21 4139.30 4164.10 2,555,600 2,592,800 2.73 2.09 2.21 0.3804 0.3827 0.51 22.39 114.81 1.43 24.8 0.6 4185.6521.550.51
DLF 10-May-21 266.10 266.95 29,931,000 30,327,000 3.15 -6.74 -6.61 0.6135 0.6187 0.64 33.91 95.73 1.31 0.85 0.32 268.101.150.43
DRREDDY 10-May-21 5327.55 5345.35 3,274,375 3,333,000 2.67 -0.87 -0.59 0.3628 0.3641 0.53 17.46 208.78 1.76 17.8 0.33 5370.0524.70.46
EICHERMOT 10-May-21 2447.25 2462.05 2,619,050 2,656,850 1.47 1.05 1.09 0.4557 0.4588 0.44 25.37 21.77 1.42 14.8 0.6 2472.6010.550.43
ESCORTS 10-May-21 1182.15 1185.65 2,860,000 2,969,450 1.76 -7.18 -6.58 0.5184 0.5270 0.62 36.21 71.33 3.69 3.5 0.3 1191.305.650.47
EXIDEIND 10-May-21 185.50 186.35 11,530,800 11,955,600 1.06 2.43 2.50 0.3717 0.3777 0.45 34.17 15.87 3.55 0.85 0.46 187.200.850.45
FEDERALBNK 10-May-21 79.55 80.10 63,710,000 66,940,000 2.56 1.76 2.91 0.5954 0.6019 0.49 32.34 43.69 4.83 0.55 0.69 80.150.050.06
GAIL 10-May-21 154.55 155.25 31,024,600 31,408,900 2.81 -1.45 -1.34 0.4800 0.4818 0.72 33.19 84.11 1.22 0.7 0.45 155.650.40.26
GLENMARK 10-May-21 625.35 629.00 8,564,050 8,721,600 5.76 0.15 0.56 0.5391 0.5385 0.50 16.51 134.49 1.81 3.65 0.58 632.303.30.52
GMRINFRA 10-May-21 24.90 25.05 140,130,000 141,480,000 3.94 -0.08 0.13 0.5152 0.5195 0.64 26.01 8.21 0.95 0.15 0.6 25.150.10.4
GODREJCP 10-May-21 709.25 712.05 4,166,000 4,202,000 0.92 2.13 2.19 0.3626 0.3667 0.48 27.98 12.67 0.86 2.8 0.39 714.001.950.27
GODREJPROP 10-May-21 1242.35 1249.75 1,705,600 1,777,750 0.07 4.04 4.39 0.5769 0.5814 0.86 30.83 25.35 4.06 7.4 0.6 1256.256.50.52
GRANULES 10-May-21 363.95 366.15 7,807,350 8,055,350 4.72 11.36 11.93 0.5983 0.6018 0.28 31.67 92.62 3.08 2.2 0.6 367.851.70.46
GRASIM 10-May-21 1444.55 1449.40 14,813,825 14,852,300 -0.61 -0.44 -0.41 0.4492 0.4552 0.58 32.90 98.51 0.26 4.85 0.34 1458.008.60.59
GUJGASLTD 10-May-21 526.95 530.35 1,023,750 1,057,500 -0.72 13.75 14.32 0.4655 0.4732 0.48 52.15 17.84 3.19 3.4 0.65 531.3510.19
HAVELLS 10-May-21 1005.45 1011.55 4,508,500 4,564,500 0.42 -0.47 -0.46 0.4477 0.4550 0.48 39.56 19.41 1.23 6.1 0.61 1014.703.150.31
HCLTECH 10-May-21 913.95 918.80 22,882,300 23,613,800 -0.03 -0.08 0.20 0.4073 0.4142 0.50 59.91 220.62 3.10 4.85 0.53 923.204.40.48
HDFC 10-May-21 2531.35 2538.20 15,425,700 15,730,800 1.37 -4.48 -4.29 0.4616 0.4638 0.52 56.24 610.78 1.94 6.85 0.27 2526.20-12-0.48
HDFCAMC 10-May-21 2794.60 2812.50 757,600 789,000 2.84 -1.74 -1.13 0.4319 0.4382 0.40 58.60 102.73 3.98 17.9 0.64 2803.30-9.2-0.33
HDFCBANK 10-May-21 1419.85 1426.45 25,129,500 25,940,750 0.40 0.82 0.89 0.3866 0.3894 0.53 54.00 424.03 3.13 6.6 0.46 1429.753.30.23
HDFCLIFE 10-May-21 680.05 682.25 12,486,100 12,955,800 0.79 -3.29 -2.04 0.4417 0.4479 0.57 62.14 183.53 3.63 2.2 0.32 684.852.60.38
HEROMOTOCO 10-May-21 2836.30 2852.95 3,710,400 3,932,100 -0.65 -2.87 -2.13 0.4379 0.4415 0.45 36.15 80.11 5.64 16.65 0.59 2859.306.350.22
HINDALCO 10-May-21 425.75 427.55 36,569,350 37,502,450 6.29 1.23 1.39 0.5961 0.5938 0.82 19.27 324.26 2.49 1.8 0.42 429.351.80.42
HINDPETRO 10-May-21 255.00 256.70 26,921,700 27,440,100 1.40 2.89 3.30 0.4864 0.4947 0.55 48.39 77.86 1.89 1.7 0.67 256.25-0.45-0.18
HINDUNILVR 10-May-21 2432.90 2439.35 7,082,400 7,233,000 0.89 -3.01 -2.96 0.3252 0.3288 0.52 57.36 137.95 2.08 6.45 0.27 2433.95-5.4-0.22
IBULHSGFIN 10-May-21 186.80 187.95 25,739,300 26,579,400 3.90 7.71 8.44 0.9174 0.9332 0.54 29.28 75.22 3.16 1.15 0.62 188.800.850.45
ICICIBANK 10-May-21 613.25 615.00 73,922,750 75,502,625 0.93 1.10 1.16 0.5313 0.5377 0.67 44.60 329.87 2.09 1.75 0.29 617.302.30.37
ICICIGI 10-May-21 1497.40 1505.35 1,209,550 1,221,875 3.19 3.53 3.68 0.4508 0.4547 0.38 43.91 44.31 1.01 7.95 0.53 1505.20-0.15-0.01
ICICIPRULI 10-May-21 556.30 553.80 7,488,000 7,576,500 -1.11 6.92 7.04 0.5372 0.5386 0.47 20.20 18.42 1.17 -2.5 -0.45 554.050.250.05
IDEA 10-May-21 8.20 8.25 610,610,000 641,340,000 -1.20 -1.37 -0.88 1.0635 1.0873 0.39 30.16 42.93 4.79 0.05 0.61 8.350.11.2
IDFCFIRSTB 10-May-21 55.35 55.65 128,744,000 136,277,500 -2.37 3.89 4.49 0.6063 0.6141 0.57 36.97 100.98 5.53 0.3 0.54 55.55-0.1-0.18
IGL 10-May-21 516.60 519.80 4,516,875 4,571,875 0.60 1.89 2.06 0.4444 0.4522 0.48 42.00 23.12 1.20 3.2 0.62 522.402.60.5
INDIGO 10-May-21 1677.70 1679.75 3,906,000 3,954,000 2.32 2.00 2.05 0.5125 0.5192 0.78 24.94 21.99 1.21 2.05 0.12 1673.35-6.4-0.38
INDUSINDBK 10-May-21 945.40 950.50 19,171,800 19,467,900 2.18 3.74 3.66 0.7650 0.7786 0.82 35.57 171.09 1.52 5.1 0.54 954.253.750.39
INDUSTOWER 10-May-21 257.10 259.05 9,343,600 9,424,800 1.23 -0.12 -0.21 0.6321 0.6421 0.49 46.13 14.10 0.86 1.95 0.76 258.75-0.3-0.12
INFY 10-May-21 1339.55 1347.35 29,557,200 31,799,400 -0.97 1.97 3.19 0.3796 0.3870 0.53 65.12 627.69 7.05 7.8 0.58 1339.15-8.2-0.61
IOC 10-May-21 99.15 99.70 58,838,000 62,803,000 4.56 3.20 5.55 0.3904 0.3919 0.47 34.48 126.40 6.31 0.55 0.55 100.100.40.4
IRCTC 10-May-21 1748.65 1758.95 1,613,625 1,664,975 3.33 8.91 9.02 0.4741 0.4786 1.02 23.00 41.39 3.08 10.3 0.59 1767.508.550.48
ITC 10-May-21 205.55 206.60 93,228,800 114,342,400 0.02 1.77 2.43 0.3631 0.3706 0.49 50.70 169.83 18.47 1.05 0.51 204.35-2.25-1.1
JINDALSTEL 10-May-21 490.20 492.30 29,625,000 30,135,000 2.33 1.31 2.04 0.7089 0.7177 0.67 20.40 125.42 1.69 2.1 0.43 494.452.150.43
JSWSTEEL 10-May-21 758.65 761.45 34,469,550 35,349,750 0.22 -0.07 0.22 0.5381 0.5373 0.99 18.72 214.54 2.49 2.8 0.37 764.753.30.43
JUBLFOOD 10-May-21 2764.80 2780.40 1,377,750 1,392,500 1.09 0.95 1.05 0.4669 0.4715 0.64 24.12 40.63 1.06 15.6 0.56 2785.004.60.17
KOTAKBANK 10-May-21 1809.35 1809.30 11,951,600 12,094,400 1.35 1.45 1.47 0.4529 0.4582 0.86 47.78 115.19 1.18 -0.05 -0 1815.656.350.35
L&TFH 10-May-21 87.50 88.10 39,729,648 41,907,104 1.09 1.88 2.47 0.6323 0.6402 0.49 35.79 24.97 5.20 0.6 0.69 88.500.40.45
LALPATHLAB 10-May-21 2894.35 2908.45 444,500 452,500 1.19 9.96 10.23 0.5080 0.5130 0.47 44.19 53.10 1.77 14.1 0.49 2913.154.70.16
LICHSGFIN 10-May-21 427.95 429.20 5,654,000 5,868,000 1.01 3.74 4.12 0.5654 0.5748 0.39 24.99 36.83 3.65 1.25 0.29 430.701.50.35
LT 10-May-21 1395.00 1399.70 15,160,450 15,326,625 3.68 -1.44 -1.35 0.4036 0.4069 0.65 52.28 286.57 1.08 4.7 0.34 1405.555.850.42
LTI 10-May-21 3665.45 3689.40 510,300 530,250 -2.67 12.54 13.59 0.4859 0.4923 0.48 56.15 140.09 3.76 23.95 0.65 3710.0520.650.56
LTTS 10-May-21 2505.85 2520.60 543,400 556,000 -0.58 0.04 0.36 0.5246 0.5221 0.38 56.19 47.33 2.27 14.75 0.59 2534.7514.150.56
LUPIN 10-May-21 1222.55 1229.55 9,073,750 9,254,800 2.31 1.89 1.89 0.4450 0.4248 0.74 16.77 99.96 1.96 7 0.57 1234.705.150.42
M&M 10-May-21 780.45 784.10 10,283,700 10,464,300 1.65 0.13 0.09 0.4812 0.4861 0.66 38.62 63.17 1.73 3.65 0.47 787.953.850.49
M&MFIN 10-May-21 156.15 157.15 26,888,000 28,592,000 1.06 7.41 7.62 0.7012 0.7080 0.35 57.88 88.95 5.96 1 0.64 157.700.550.35
MANAPPURAM 10-May-21 154.50 155.05 23,712,000 24,378,000 1.51 -1.57 -1.17 0.5861 0.5976 0.59 25.39 14.13 2.73 0.55 0.36 155.500.450.29
MARICO 10-May-21 470.75 473.65 9,236,000 9,392,000 -0.63 -0.13 -0.13 0.3091 0.2933 0.93 34.15 22.89 1.66 2.9 0.62 474.851.20.25
MARUTI 10-May-21 6764.00 6784.05 2,523,800 2,568,400 0.90 -1.58 -1.46 0.4280 0.4347 0.60 42.94 157.28 1.74 20.05 0.3 6815.1531.10.46
MCDOWELL-N 10-May-21 551.55 554.40 12,232,500 12,360,000 0.91 -1.84 -1.63 0.3929 0.3981 0.50 35.98 20.71 1.03 2.85 0.52 557.302.90.52
MFSL 10-May-21 910.60 917.00 2,191,800 2,197,650 -0.37 4.98 4.97 0.5852 0.5942 0.24 53.63 21.70 0.27 6.4 0.7 924.257.250.78
MGL 10-May-21 1162.35 1169.60 1,505,400 1,511,400 0.55 3.42 3.45 0.4393 0.4476 0.44 24.79 4.75 0.40 7.25 0.62 1175.105.50.47
MINDTREE 10-May-21 2232.10 2237.90 1,578,400 1,635,200 0.53 0.15 0.25 0.5241 0.5311 0.41 31.98 58.27 3.47 5.8 0.26 2227.70-10.2-0.46
MOTHERSUMI 10-May-21 234.70 235.60 29,099,000 29,701,000 6.20 -3.81 -3.54 0.6617 0.6694 0.65 31.25 160.75 2.03 0.9 0.38 236.450.850.36
MPHASIS 10-May-21 1843.95 1849.25 400,075 409,500 -0.07 -4.20 -3.67 0.4767 0.4797 2.03 57.72 43.48 2.30 5.3 0.29 1850.000.750.04
MRF 10-May-21 78370.05 78826.70 45,480 46,780 1.36 -3.17 -2.50 0.3838 0.3882 0.25 13.31 16.32 2.78 456.65 0.58 79160.50333.80.42
MUTHOOTFIN 10-May-21 1222.95 1227.60 2,793,750 2,866,500 0.91 4.02 4.43 0.5160 0.5229 0.73 31.04 35.74 2.54 4.65 0.38 1230.502.90.24
NAM-INDIA 10-May-21 350.40 351.70 1,428,800 1,496,000 -0.26 -0.45 0.21 0.5739 0.5849 0.32 40.59 6.45 4.49 1.3 0.37 348.45-3.25-0.93
NATIONALUM 10-May-21 81.50 81.70 81,413,000 92,480,000 6.94 -20.08 -18.68 0.5745 0.5530 0.88 31.24 253.09 11.97 0.2 0.25 82.100.40.49
NAUKRI 10-May-21 4619.00 4648.40 1,067,125 1,082,250 -1.21 2.03 2.16 0.5582 0.5692 0.44 37.52 54.71 1.40 29.4 0.64 4676.7528.350.61
NAVINFLUOR 10-May-21 3213.35 3233.75 425,250 433,125 -4.31 13.11 12.97 0.5910 0.5792 0.43 24.41 48.54 1.82 20.4 0.63 3256.2522.50.69
NESTLEIND 10-May-21 16787.30 16838.80 285,350 291,700 0.16 -2.79 -2.75 0.3319 0.3379 0.65 55.81 44.65 2.18 51.5 0.31 16931.0092.20.54
NMDC 10-May-21 200.00 201.15 51,362,200 53,117,600 8.23 7.02 8.32 0.5539 0.5353 0.83 20.01 221.40 3.30 1.15 0.58 201.900.750.37
NTPC 10-May-21 107.70 108.35 78,266,700 79,589,100 2.65 6.17 6.37 0.3805 0.3844 0.30 37.73 97.44 1.66 0.65 0.6 108.750.40.37
ONGC 10-May-21 113.90 114.65 46,600,400 47,724,600 2.18 2.40 2.72 0.5295 0.5372 0.32 35.65 135.95 2.36 0.75 0.66 115.150.50.43
PAGEIND 10-May-21 29127.95 29301.30 68,340 68,760 -1.74 3.64 3.71 0.4529 0.4601 1.50 44.20 37.83 0.61 173.35 0.6 29268.55-32.75-0.11
PEL 10-May-21 1707.00 1718.35 3,334,650 3,351,150 2.56 1.61 1.60 0.6303 0.6385 0.64 30.59 23.13 0.49 11.35 0.66 1725.707.350.43
PETRONET 10-May-21 241.20 242.70 16,662,000 16,896,000 -0.61 3.35 3.28 0.3922 0.3966 0.42 53.66 22.98 1.38 1.5 0.62 243.400.70.29
PFC 10-May-21 114.35 114.90 35,960,000 36,561,400 3.23 -2.44 -2.21 0.4969 0.5036 0.60 36.18 28.45 1.64 0.55 0.48 115.400.50.43
PFIZER 10-May-21 5390.60 5425.30 253,500 260,250 1.01 4.43 4.36 0.4016 0.3996 0.33 29.63 17.48 2.59 34.7 0.64 5450.7525.450.47
PIDILITIND 10-May-21 1846.85 1857.35 2,082,000 2,097,500 1.88 3.45 3.43 0.3551 0.3583 0.59 34.52 29.74 0.74 10.5 0.57 1865.508.150.44
PIIND 10-May-21 2676.05 2690.85 369,500 389,250 4.59 -4.77 -4.42 0.4517 0.4417 0.27 34.43 57.48 5.07 14.8 0.55 2699.808.950.33
PNB 10-May-21 35.60 35.20 284,848,000 327,424,000 -2.36 26.24 32.73 0.5919 0.5923 0.56 24.94 155.97 13.00 -0.4 -1.12 35.250.050.14
POWERGRID 10-May-21 219.85 221.15 20,732,000 22,020,000 2.41 1.35 1.53 0.3830 0.3860 0.40 58.55 129.22 5.85 1.3 0.59 221.900.750.34
PVR 10-May-21 1153.20 1156.50 1,673,584 1,771,671 0.15 -3.38 -2.94 0.5798 0.5843 1.40 29.50 31.41 5.54 3.3 0.29 1154.85-1.65-0.14
RAMCOCEM 10-May-21 951.90 958.40 1,788,400 1,802,850 -1.09 2.94 2.91 0.4045 0.4101 0.07 34.60 11.13 0.80 6.5 0.68 968.4510.051.04
RBLBANK 10-May-21 187.55 188.45 25,966,600 27,225,200 0.80 0.56 0.59 0.7274 0.7391 0.59 22.53 60.18 4.62 0.9 0.48 188.650.20.11
RECLTD 10-May-21 135.50 136.35 15,480,000 15,750,000 3.37 4.62 4.58 0.4789 0.4867 0.57 30.35 19.41 1.71 0.85 0.63 136.950.60.44
RELIANCE 10-May-21 1926.20 1936.70 30,201,250 31,242,750 -0.09 0.70 1.23 0.4278 0.4352 0.39 46.58 577.22 3.33 10.5 0.55 1942.7060.31
SAIL 10-May-21 146.30 146.90 139,070,500 157,301,000 1.28 -0.99 0.14 0.7051 0.6926 0.93 22.16 370.64 11.59 0.6 0.41 147.650.750.51
SBILIFE 10-May-21 1005.00 1007.40 8,521,500 8,670,750 0.30 -2.36 -3.51 0.4135 0.4172 0.52 28.21 67.21 1.72 2.4 0.24 1010.503.10.31
SBIN 10-May-21 361.70 363.60 90,400,500 94,168,500 1.21 0.19 0.35 0.5134 0.5218 0.74 24.85 375.22 4.00 1.9 0.53 364.951.350.37
SHREECEM 10-May-21 27309.95 27434.60 162,525 164,100 -2.00 3.88 3.71 0.4210 0.4269 0.54 35.75 48.56 0.96 124.65 0.46 27490.0055.40.2
SIEMENS 10-May-21 1883.00 1892.35 846,450 856,625 0.96 0.26 0.35 0.3926 0.3984 0.43 17.75 5.36 1.19 9.35 0.5 1898.255.90.31
SRF 10-May-21 6299.40 6332.75 536,000 546,625 0.56 -1.27 -1.11 0.4737 0.4671 0.28 30.59 57.36 1.94 33.35 0.53 6364.1531.40.49
SRTRANSFIN 10-May-21 1332.75 1340.20 3,740,800 3,842,000 3.02 -2.11 -2.24 0.7245 0.7313 0.41 22.05 53.44 2.63 7.45 0.56 1339.35-0.85-0.06
SUNPHARMA 10-May-21 698.20 701.40 46,664,800 47,248,600 2.89 -1.13 -1.06 0.4011 0.4011 0.57 23.59 179.97 1.24 3.2 0.46 704.903.50.5
SUNTV 10-May-21 505.25 508.25 11,740,500 12,036,000 2.33 -0.87 -0.85 0.5095 0.5017 0.37 43.47 63.11 2.46 3 0.59 503.00-5.25-1.04
TATACHEM 10-May-21 683.80 688.35 8,373,000 9,334,000 1.02 -2.62 -2.76 0.4925 0.4832 0.43 29.35 52.83 10.30 4.55 0.67 680.85-7.5-1.1
TATACONSUM 10-May-21 633.15 636.65 7,273,800 7,635,600 0.82 -4.91 -4.36 0.4545 0.4579 0.36 32.19 102.45 4.74 3.5 0.55 636.35-0.3-0.05
TATAMOTORS 10-May-21 314.85 316.60 105,082,350 108,083,400 4.16 5.68 5.63 0.6727 0.6824 0.64 20.73 347.70 2.78 1.75 0.56 318.101.50.47
TATAPOWER 10-May-21 109.95 110.70 118,968,750 124,895,250 7.06 7.19 6.76 0.5338 0.5345 0.64 24.75 190.56 4.75 0.75 0.68 110.15-0.55-0.5
TATASTEEL 10-May-21 1216.35 1220.75 48,268,100 49,713,100 2.89 -0.51 -0.24 0.5514 0.5471 1.31 15.23 520.36 2.91 4.4 0.36 1201.65-19.1-1.59
TCS 10-May-21 3145.50 3153.10 5,815,200 6,078,300 0.41 -4.69 -4.50 0.3488 0.3539 0.65 58.87 395.74 4.33 7.6 0.24 3153.550.450.01
TECHM 10-May-21 990.50 993.40 12,399,000 12,565,200 0.99 -1.49 -1.57 0.4132 0.4207 0.56 38.50 77.64 1.32 2.9 0.29 997.504.10.41
TITAN 10-May-21 1455.15 1458.80 5,370,000 5,453,250 0.55 -0.87 -0.80 0.4161 0.4197 0.42 53.01 102.01 1.53 3.65 0.25 1465.356.550.45
TORNTPHARM 10-May-21 2766.80 2781.50 945,500 957,000 6.01 -1.87 -1.64 0.3999 0.3977 0.33 21.29 59.14 1.20 14.7 0.53 2796.50150.54
TORNTPOWER 10-May-21 451.20 451.85 2,319,000 2,460,000 8.12 34.32 32.90 0.4133 0.4029 0.12 23.32 32.58 5.73 0.65 0.14 452.100.250.06
TRENT 10-May-21 747.75 751.95 1,005,575 1,029,500 -0.53 -1.63 -1.32 0.5308 0.5383 0.21 17.67 5.73 2.32 4.2 0.56 755.003.050.4
TVSMOTOR 10-May-21 611.55 615.60 4,750,200 4,809,000 -0.65 4.08 4.03 0.4759 0.4611 0.49 24.77 21.64 1.22 4.05 0.66 616.250.650.11
UBL 10-May-21 1207.60 1211.85 966,700 977,200 -0.88 2.91 3.10 0.3994 0.4060 0.39 33.91 12.72 1.07 4.25 0.35 1219.107.250.59
ULTRACEMCO 10-May-21 6403.10 6428.35 2,719,000 2,734,600 -1.40 6.26 6.41 0.4138 0.4178 0.32 28.79 160.74 0.57 25.25 0.39 6460.7532.40.5
UPL 10-May-21 674.60 677.15 19,891,300 20,702,500 7.31 2.53 4.17 0.5645 0.5651 0.56 19.20 216.66 3.92 2.55 0.38 675.05-2.1-0.31
VEDL 10-May-21 293.85 295.55 103,273,400 104,315,000 3.85 3.66 3.97 0.6028 0.6058 0.59 31.04 213.03 1.00 1.7 0.58 297.201.650.56
VOLTAS 10-May-21 967.90 974.55 3,035,500 3,116,500 0.03 14.57 15.04 0.4080 0.4148 0.43 41.20 50.61 2.60 6.65 0.69 977.803.250.33
WIPRO 10-May-21 525.95 524.20 28,584,000 29,609,600 1.95 3.88 5.36 0.4224 0.4210 0.98 35.06 231.30 3.46 -1.75 -0.33 525.000.80.15
ZEEL 10-May-21 189.00 190.00 68,721,000 69,633,000 1.47 0.86 0.98 0.7179 0.7312 0.48 23.03 59.61 1.31 1 0.53 190.800.80.42