Index / Stock 3600 View

Expiry:
COI Change
Price Change:
Trade Date [yyyy-mm-dd]:
Symbol:
Price Action:
Expiry:Dec-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 04-Dec-20 30052.40 30190.95 1,758,025 1,874,850 2.20 10.02 9.83 0.4343 0.4401 1.42 NA NA 6.23 138.55 0.46 30225.95350.12
NIFTY 04-Dec-20 13258.55 13311.60 12,531,525 13,604,175 0.91 4.57 5.80 0.3037 0.3094 1.74 NA NA 7.88 53.05 0.4 13345.6534.050.26
ACC 04-Dec-20 1665.95 1675.40 2,797,000 2,847,000 -2.79 24.42 25.03 0.3865 0.3917 0.33 41.86 177.17 1.76 9.45 0.57 1679.654.250.25
ADANIENT 04-Dec-20 445.95 448.00 17,736,000 17,906,000 -0.27 -2.52 -2.39 0.6428 0.6431 0.61 11.74 21.64 0.95 2.05 0.46 449.851.850.41
ADANIPORTS 04-Dec-20 453.70 456.70 52,087,500 52,295,000 4.15 0.43 0.48 0.4734 0.4725 0.64 15.85 73.86 0.40 3 0.66 458.752.050.45
AMARAJABAT 04-Dec-20 911.60 906.20 1,630,000 1,657,000 -0.16 8.38 8.37 0.4548 0.4565 0.16 13.87 11.15 1.63 -5.4 -0.59 904.95-1.25-0.14
AMBUJACEM 04-Dec-20 252.55 253.70 17,562,000 17,787,000 -3.46 19.40 20.17 0.4410 0.4466 0.35 32.39 92.15 1.26 1.15 0.46 254.901.20.47
APOLLOHOSP 04-Dec-20 2434.65 2441.10 2,001,500 2,190,500 1.87 -1.69 -1.55 0.5339 0.5336 0.50 20.05 59.51 8.63 6.45 0.26 2440.15-0.95-0.04
APOLLOTYRE 04-Dec-20 188.25 189.35 8,355,000 8,675,000 0.53 -3.58 -3.40 0.5259 0.5310 0.80 10.46 12.45 3.69 1.1 0.58 189.800.450.24
ASHOKLEY 04-Dec-20 94.80 95.25 29,520,000 30,861,000 -0.42 -1.80 -1.58 0.6971 0.7098 0.65 18.66 45.81 4.35 0.45 0.47 95.600.350.37
ASIANPAINT 04-Dec-20 2438.75 2435.90 5,096,400 5,201,700 1.20 3.35 3.51 0.3883 0.3883 1.36 27.12 184.53 2.02 -2.85 -0.12 2442.9070.29
AUROPHARMA 04-Dec-20 900.65 906.40 11,164,400 11,276,200 0.36 1.33 1.58 0.6258 0.6351 0.63 25.56 69.01 0.99 5.75 0.64 909.653.250.36
AXISBANK 04-Dec-20 614.50 618.45 48,672,000 49,221,600 1.98 -3.40 -3.30 0.6726 0.6832 0.61 37.70 463.77 1.12 3.95 0.64 620.201.750.28
BAJAJ-AUTO 04-Dec-20 3311.40 3330.80 1,831,500 1,840,500 0.47 -4.51 -4.51 0.4090 0.4145 0.67 24.72 60.50 0.49 19.4 0.59 3344.0013.20.39
BAJAJFINSV 04-Dec-20 9052.45 9098.00 745,250 770,750 -0.83 -3.50 -3.00 0.6118 0.6145 1.00 8.71 83.74 3.31 45.55 0.5 9122.7524.750.27
BAJFINANCE 04-Dec-20 4875.35 4886.00 5,995,000 6,161,000 0.25 -4.05 -3.49 0.6647 0.6751 0.89 18.12 324.96 2.69 10.65 0.22 4884.20-1.8-0.04
BALKRISIND 04-Dec-20 1649.50 1659.95 2,013,600 2,033,200 0.18 -0.24 -0.18 0.5229 0.5288 0.46 36.86 41.26 0.96 10.45 0.63 1664.604.650.28
BANDHANBNK 04-Dec-20 393.40 394.45 9,417,600 9,599,400 4.16 -2.99 -2.72 0.8236 0.8395 0.71 28.34 114.01 1.89 1.05 0.27 396.101.650.42
BANKBARODA 04-Dec-20 59.05 59.35 59,655,000 61,363,200 1.19 -3.39 -2.59 0.5905 0.5865 0.67 11.62 50.64 2.78 0.3 0.51 59.600.250.42
BATAINDIA 04-Dec-20 1563.85 1573.70 999,350 1,049,950 1.50 -6.20 -6.10 0.4424 0.4449 0.51 23.12 21.15 4.82 9.85 0.63 1576.853.150.2
BEL 04-Dec-20 115.75 116.25 26,364,400 26,866,000 0.61 -6.60 -6.36 0.5557 0.5617 0.56 41.90 74.38 1.87 0.5 0.43 116.05-0.2-0.17
BERGEPAINT 04-Dec-20 671.20 675.25 2,286,900 2,335,300 0.12 -2.39 -2.26 0.4022 0.4101 0.49 25.97 11.79 2.07 4.05 0.6 669.60-5.65-0.84
BHARATFORG 04-Dec-20 551.95 554.20 5,974,500 6,063,000 2.13 6.04 6.42 0.6094 0.6169 0.36 33.19 164.65 1.46 2.25 0.41 555.601.40.25
BHARTIARTL 04-Dec-20 493.75 496.25 98,121,510 99,757,794 2.74 -0.03 0.07 0.4825 0.4875 0.56 23.53 360.54 1.64 2.5 0.51 497.801.550.31
BHEL 04-Dec-20 34.25 34.45 89,985,000 93,513,000 0.15 0.05 0.52 0.6517 0.6589 0.51 22.15 44.13 3.77 0.2 0.58 34.550.10.29
BIOCON 04-Dec-20 442.65 445.35 11,398,800 11,562,100 1.97 1.12 1.29 0.6241 0.6362 0.48 48.50 136.49 1.41 2.7 0.61 447.001.650.37
BOSCHLTD 04-Dec-20 13119.65 13205.35 264,550 267,900 0.82 -1.47 -1.24 0.4923 0.4893 0.28 28.09 88.28 1.25 85.7 0.65 13216.7011.350.09
BPCL 04-Dec-20 392.30 394.15 24,944,400 25,410,600 -0.61 3.45 3.60 0.5637 0.5712 0.54 36.13 105.07 1.83 1.85 0.47 395.251.10.28
BRITANNIA 04-Dec-20 3648.20 3669.90 1,729,200 1,761,000 0.38 -0.10 0.05 0.4321 0.4414 0.64 45.94 80.94 1.81 21.7 0.59 3676.256.350.17
CADILAHC 04-Dec-20 471.05 473.50 7,579,000 7,774,800 1.69 5.71 6.09 0.4380 0.4374 0.54 10.88 37.91 2.52 2.45 0.52 475.101.60.34
CANBK 04-Dec-20 111.20 110.95 40,640,000 43,291,400 0.36 30.84 35.61 0.6130 0.6146 0.65 19.30 100.32 6.12 -0.25 -0.22 110.9500
CHOLAFIN 04-Dec-20 369.75 371.60 4,450,000 4,577,500 0.09 5.64 6.02 0.7685 0.7769 0.58 29.97 62.99 2.79 1.85 0.5 370.60-1-0.27
CIPLA 04-Dec-20 766.95 771.70 16,532,100 16,728,400 0.84 2.86 2.96 0.4292 0.4367 0.58 28.16 117.13 1.17 4.75 0.62 774.652.950.38
COALINDIA 04-Dec-20 133.30 133.95 30,254,900 31,670,300 -0.26 -3.31 -2.04 0.4090 0.4143 0.57 22.69 58.59 4.47 0.65 0.49 134.300.350.26
COFORGE 04-Dec-20 2448.15 2462.85 568,500 577,500 -1.37 5.06 4.98 0.6600 0.6728 0.25 24.97 12.12 1.56 14.7 0.6 2493.1530.31.22
COLPAL 04-Dec-20 1540.80 1549.30 2,248,400 2,263,100 0.41 0.44 0.47 0.3793 0.3842 0.60 32.74 21.97 0.65 8.5 0.55 1547.00-2.3-0.15
CONCOR 04-Dec-20 412.65 415.20 7,627,440 7,744,665 -1.25 7.99 8.14 0.5038 0.5126 0.54 46.40 50.12 1.51 2.55 0.62 417.001.80.43
CUMMINSIND 04-Dec-20 567.40 569.40 1,308,000 1,387,200 -0.68 -1.98 -1.45 0.4094 0.4076 0.54 20.61 9.20 5.71 2 0.35 571.351.950.34
DABUR 04-Dec-20 502.30 505.45 15,116,250 15,381,250 0.12 0.99 1.04 0.3103 0.3163 0.59 44.17 67.42 1.72 3.15 0.63 507.4520.39
DIVISLAB 04-Dec-20 3711.95 3733.60 2,764,400 2,799,200 0.36 -0.73 -0.65 0.4190 0.4247 0.42 31.39 121.59 1.24 21.65 0.58 3742.959.350.25
DLF 04-Dec-20 211.30 211.85 29,396,400 29,749,500 4.10 -4.76 -4.55 0.6251 0.6313 0.87 30.23 136.40 1.19 0.55 0.26 212.8510.47
DRREDDY 04-Dec-20 4908.55 4938.00 3,743,000 3,800,375 -0.31 1.77 2.02 0.3746 0.3776 0.56 33.84 232.50 1.51 29.45 0.6 4958.8020.80.42
EICHERMOT 04-Dec-20 2553.50 2565.05 2,108,400 2,155,300 0.08 -1.15 -1.01 0.5085 0.5133 0.55 18.53 53.96 2.18 11.55 0.45 2569.904.850.19
ESCORTS 04-Dec-20 1432.40 1435.65 2,387,000 2,425,500 1.63 -5.28 -4.94 0.5935 0.6044 0.54 21.60 71.33 1.59 3.25 0.23 1438.502.850.2
EXIDEIND 04-Dec-20 186.85 187.90 13,057,200 13,284,000 1.54 -2.84 -2.82 0.4083 0.4077 0.53 26.71 22.20 1.71 1.05 0.56 188.550.650.34
FEDERALBNK 04-Dec-20 66.00 66.45 103,411,000 105,611,000 0.99 -1.54 -1.18 0.6348 0.6398 0.63 20.73 53.08 2.08 0.45 0.68 66.700.250.37
GAIL 04-Dec-20 119.80 119.65 19,330,900 20,599,700 1.61 2.29 2.21 0.4903 0.4843 0.71 20.54 83.35 6.16 -0.15 -0.13 119.700.050.04
GLENMARK 04-Dec-20 503.25 506.50 5,368,200 5,422,250 3.17 7.02 7.06 0.5991 0.6106 0.57 32.70 64.90 1.00 3.25 0.65 508.001.50.3
GMRINFRA 04-Dec-20 26.00 26.15 58,027,500 58,792,500 -2.97 7.41 7.66 0.5290 0.5329 0.24 28.84 11.69 1.30 0.15 0.58 26.200.050.19
GODREJCP 04-Dec-20 710.00 714.40 4,067,000 4,132,000 -0.33 5.47 5.57 0.4019 0.4095 0.43 50.66 45.36 1.57 4.4 0.62 718.003.60.5
GODREJPROP 04-Dec-20 1200.30 1191.55 1,255,150 1,447,550 1.50 0.42 0.18 0.6209 0.6278 0.40 21.13 30.29 13.29 -8.75 -0.73 1192.801.250.1
GRASIM 04-Dec-20 931.50 935.40 16,886,250 17,117,100 2.13 -1.38 -1.33 0.4958 0.5016 0.65 26.49 74.76 1.35 3.9 0.42 939.754.350.46
HAVELLS 04-Dec-20 829.50 834.75 3,858,000 3,894,000 -0.33 6.93 7.07 0.4162 0.4230 0.51 50.11 81.08 0.92 5.25 0.63 835.851.10.13
HCLTECH 04-Dec-20 858.50 862.20 18,107,600 18,321,100 -0.29 -1.08 -0.98 0.4475 0.4528 0.53 43.26 207.15 1.17 3.7 0.43 864.502.30.27
HDFC 04-Dec-20 2245.90 2258.50 24,122,100 24,301,800 -0.15 0.19 0.26 0.4918 0.4990 0.52 54.67 398.46 0.74 12.6 0.56 2266.658.150.36
HDFCBANK 04-Dec-20 1385.60 1394.40 28,433,900 28,910,750 0.94 -2.81 -2.65 0.4026 0.4053 0.62 47.75 890.20 1.65 8.8 0.64 1395.951.550.11
HDFCLIFE 04-Dec-20 643.25 646.65 18,799,000 19,136,700 -0.88 -0.88 -0.61 0.5126 0.5203 0.54 39.62 113.46 1.76 3.4 0.53 649.202.550.39
HEROMOTOCO 04-Dec-20 3180.45 3179.65 3,466,500 3,599,400 1.20 -2.03 -1.90 0.4795 0.4877 0.52 29.76 103.15 3.69 -0.8 -0.03 3183.303.650.11
HINDALCO 04-Dec-20 252.70 253.25 26,685,800 27,287,800 4.39 -3.08 -2.65 0.6194 0.6245 0.86 21.88 232.12 2.21 0.55 0.22 253.850.60.24
HINDPETRO 04-Dec-20 216.65 217.85 29,970,000 30,539,700 -1.74 -0.45 0.04 0.5693 0.5806 0.75 42.77 71.93 1.87 1.2 0.55 218.400.550.25
HINDUNILVR 04-Dec-20 2184.20 2196.95 6,751,500 6,851,100 2.57 0.58 0.58 0.3529 0.3581 0.55 52.28 423.90 1.45 12.75 0.58 2205.208.250.37
IBULHSGFIN 04-Dec-20 194.05 194.90 18,823,200 19,254,100 0.21 -4.24 -3.82 1.0495 1.0723 0.44 14.43 57.87 2.24 0.85 0.44 195.700.80.41
ICICIBANK 04-Dec-20 502.05 504.40 112,762,375 113,902,250 4.03 0.41 0.54 0.5819 0.5895 0.68 32.11 637.56 1.00 2.35 0.47 505.951.550.31
ICICIGI 04-Dec-20 1450.25 1458.00 698,275 708,475 -2.25 3.66 4.25 0.5104 0.5124 0.25 53.95 73.46 1.44 7.75 0.53 1465.207.20.49
ICICIPRULI 04-Dec-20 476.20 479.70 5,947,500 5,988,000 0.24 0.53 0.50 0.6194 0.6290 0.48 38.90 17.60 0.68 3.5 0.73 478.90-0.8-0.17
IDEA 04-Dec-20 9.75 9.85 559,720,000 572,880,000 -1.99 -0.16 0.00 1.2754 1.3020 0.52 36.55 65.33 2.30 0.1 1.03 9.900.050.51
IDFCFIRSTB 04-Dec-20 37.10 36.90 120,878,000 136,686,000 -0.14 4.98 5.50 0.6019 0.6051 0.40 23.23 27.36 11.57 -0.2 -0.54 36.75-0.15-0.41
IGL 04-Dec-20 478.45 481.60 5,834,125 5,926,250 -1.18 1.90 1.94 0.4631 0.4539 0.56 27.83 29.89 1.55 3.15 0.66 481.00-0.6-0.12
INDIGO 04-Dec-20 1744.80 1746.90 2,937,500 2,981,500 5.58 4.17 4.30 0.5486 0.5479 0.68 16.66 141.31 1.48 2.1 0.12 1747.450.550.03
INDUSINDBK 04-Dec-20 913.65 919.95 17,600,800 17,921,200 2.24 4.45 4.53 0.8800 0.8956 0.94 15.12 174.91 1.79 6.3 0.69 922.152.20.24
INFRATEL 04-Dec-20 237.35 236.20 13,087,200 13,580,000 -0.27 -0.21 0.00 0.7276 0.7197 0.65 12.65 30.08 3.63 -1.15 -0.48 232.55-3.65-1.57
INFY 04-Dec-20 1134.65 1141.25 36,866,400 37,370,400 0.61 -0.30 -0.19 0.4337 0.4388 0.43 54.49 653.10 1.35 6.6 0.58 1145.404.150.36
IOC 04-Dec-20 90.40 90.80 47,617,800 50,828,800 0.33 -6.99 -6.09 0.4021 0.4073 0.52 26.71 60.02 6.32 0.4 0.44 91.150.350.38
ITC 04-Dec-20 198.20 199.25 85,052,800 87,699,200 0.91 -2.19 -1.97 0.3889 0.3948 0.46 38.36 168.42 3.02 1.05 0.53 200.100.850.42
JINDALSTEL 04-Dec-20 267.30 268.50 25,385,000 25,870,000 1.67 0.42 0.76 0.7847 0.7959 0.66 10.68 49.56 1.87 1.2 0.45 269.851.350.5
JSWSTEEL 04-Dec-20 370.40 372.65 35,324,100 36,115,200 0.05 0.53 1.46 0.5537 0.5590 0.81 12.33 34.58 2.19 2.25 0.61 373.951.30.35
JUBLFOOD 04-Dec-20 2562.10 2575.50 1,702,500 1,714,000 0.73 -1.28 -1.24 0.5028 0.5041 0.49 10.77 10.10 0.67 13.4 0.52 2577.101.60.06
KOTAKBANK 04-Dec-20 1846.25 1850.50 24,588,000 25,836,800 1.80 -3.09 -2.73 0.5126 0.5189 0.65 52.71 388.24 4.83 4.25 0.23 1852.001.50.08
L&TFH 04-Dec-20 88.30 87.65 27,859,600 28,988,400 -1.46 9.02 9.39 0.6773 0.6737 0.70 21.82 62.85 3.89 -0.65 -0.74 87.45-0.2-0.23
LICHSGFIN 04-Dec-20 348.80 350.10 11,514,000 11,922,000 -1.68 -14.71 -13.62 0.5979 0.6061 0.50 33.86 117.05 3.42 1.3 0.37 350.400.30.09
LT 04-Dec-20 1149.50 1153.75 14,991,900 15,217,875 1.90 0.31 0.40 0.4296 0.4329 0.40 40.00 300.83 1.48 4.25 0.37 1157.804.050.35
LUPIN 04-Dec-20 933.30 939.20 8,996,400 9,215,700 1.97 -0.77 -0.50 0.4537 0.4602 0.48 30.09 116.98 2.38 5.9 0.63 942.803.60.38
M&M 04-Dec-20 750.55 752.60 13,895,000 14,018,200 0.46 -3.78 -3.66 0.4975 0.4976 0.53 34.56 138.92 0.88 2.05 0.27 754.902.30.3
M&MFIN 04-Dec-20 167.80 168.40 19,138,308 19,510,308 0.00 -1.00 -0.86 0.7415 0.7504 0.41 33.63 69.56 1.91 0.6 0.36 168.950.550.33
MANAPPURAM 04-Dec-20 173.85 174.90 17,814,000 18,084,000 -0.62 -0.57 -0.56 0.6840 0.6960 0.45 20.36 16.20 1.49 1.05 0.6 175.300.40.23
MARICO 04-Dec-20 395.05 396.15 9,974,000 10,040,000 1.36 3.10 3.10 0.3078 0.3073 0.29 20.44 29.32 0.66 1.1 0.28 394.05-2.1-0.53
MARUTI 04-Dec-20 7803.15 7826.35 2,721,200 2,766,300 0.86 -6.45 -6.55 0.4847 0.4857 0.87 25.73 480.53 1.63 23.2 0.3 7850.8524.50.31
MCDOWELL-N 04-Dec-20 579.60 582.60 11,108,750 11,178,750 1.30 0.21 0.29 0.4348 0.4412 0.49 45.32 54.80 0.63 3 0.52 584.501.90.33
MFSL 04-Dec-20 637.55 641.30 4,875,000 4,888,000 0.35 0.73 0.72 0.6896 0.7057 0.25 53.43 29.42 0.27 3.75 0.59 638.15-3.15-0.49
MGL 04-Dec-20 1037.55 1043.95 1,227,000 1,260,000 -0.37 -3.67 -3.54 0.4812 0.4622 0.61 15.06 8.17 2.62 6.4 0.62 1043.65-0.3-0.03
MINDTREE 04-Dec-20 1437.95 1447.45 1,318,400 1,344,800 -0.02 -4.85 -4.54 0.5794 0.5902 0.35 24.00 25.34 1.96 9.5 0.66 1449.752.30.16
MOTHERSUMI 04-Dec-20 158.85 159.35 25,767,000 26,404,000 1.40 7.98 8.11 0.7333 0.7411 0.86 27.30 74.15 2.41 0.5 0.31 159.700.350.22
MRF 04-Dec-20 78698.15 78747.20 58,660 60,310 -0.19 -0.88 -0.90 0.3786 0.3782 0.27 27.21 76.82 2.74 49.05 0.06 78850.00102.80.13
MUTHOOTFIN 04-Dec-20 1172.00 1177.25 5,129,250 5,227,500 -0.77 -4.60 -4.46 0.5921 0.6031 0.56 20.62 37.73 1.88 5.25 0.45 1179.001.750.15
NATIONALUM 04-Dec-20 42.25 42.55 45,067,000 48,790,000 0.59 5.87 5.98 0.5223 0.5224 0.61 33.37 46.27 7.63 0.3 0.71 42.650.10.23
NAUKRI 04-Dec-20 4236.00 4260.35 833,250 837,000 1.84 -1.51 -1.50 0.5407 0.5459 0.62 20.12 23.23 0.45 24.35 0.57 4228.35-32-0.76
NESTLEIND 04-Dec-20 17828.70 17886.10 298,850 301,900 1.69 -0.88 -0.87 0.3832 0.3871 0.51 43.25 96.16 1.01 57.4 0.32 17918.10320.18
NMDC 04-Dec-20 106.85 107.25 29,982,500 30,766,400 0.80 -4.13 -3.75 0.5564 0.5625 0.66 26.18 33.91 2.55 0.4 0.37 107.400.150.14
NTPC 04-Dec-20 98.55 98.80 55,141,800 57,165,300 -0.30 -2.45 -2.52 0.3880 0.3919 0.43 36.43 125.00 3.54 0.25 0.25 99.050.250.25
ONGC 04-Dec-20 89.85 90.10 39,062,100 40,532,800 1.35 -10.23 -9.92 0.5398 0.5358 0.76 28.01 111.07 3.63 0.25 0.28 90.05-0.05-0.06
PAGEIND 04-Dec-20 24013.35 24056.40 78,090 78,540 2.95 -4.34 -4.31 0.4596 0.4646 0.33 26.66 29.63 0.57 43.05 0.18 24099.0042.60.18
PEL 04-Dec-20 1468.35 1472.65 3,339,050 3,357,200 -1.90 -3.99 -4.07 0.6795 0.6885 0.35 21.06 67.21 0.54 4.3 0.29 1476.203.550.24
PETRONET 04-Dec-20 262.05 262.85 12,732,000 12,957,000 2.04 -5.35 -4.97 0.4300 0.4352 0.27 41.14 114.69 1.74 0.8 0.31 263.901.050.4
PFC 04-Dec-20 115.50 115.85 27,125,000 27,447,400 0.96 -13.25 -13.09 0.5213 0.5288 0.59 46.98 73.35 1.17 0.35 0.3 115.60-0.25-0.22
PIDILITIND 04-Dec-20 1606.70 1616.20 2,987,500 3,016,500 -0.31 0.00 0.18 0.3861 0.3917 0.71 30.57 49.63 0.96 9.5 0.59 1620.103.90.24
PNB 04-Dec-20 35.65 35.80 73,346,000 76,786,000 -0.56 -1.93 -1.62 0.5374 0.5386 0.53 10.76 46.13 4.48 0.15 0.42 35.900.10.28
POWERGRID 04-Dec-20 194.35 193.95 13,884,000 15,460,000 0.00 -1.56 1.02 0.3639 0.3696 0.60 44.43 72.07 10.19 -0.4 -0.21 193.85-0.1-0.05
PVR 04-Dec-20 1338.55 1340.80 1,335,774 1,411,883 -0.25 2.40 3.52 0.6295 0.6409 0.41 24.88 41.48 5.39 2.25 0.17 1330.75-10.05-0.76
RAMCOCEM 04-Dec-20 889.40 894.75 1,282,650 1,290,300 0.82 -3.39 -3.31 0.4059 0.4131 0.05 35.78 24.36 0.59 5.35 0.6 891.20-3.55-0.4
RBLBANK 04-Dec-20 237.20 237.20 16,192,800 16,543,700 2.15 -11.26 -10.89 0.8041 0.8170 0.90 21.13 116.23 2.12 0 0 237.300.10.04
RECLTD 04-Dec-20 127.25 127.60 20,358,000 20,622,000 0.71 -11.41 -11.30 0.4996 0.5055 0.80 36.94 42.91 1.28 0.35 0.28 127.20-0.4-0.31
RELIANCE 04-Dec-20 1946.75 1955.65 34,206,175 35,296,425 -1.06 1.93 2.38 0.4859 0.4943 0.57 44.26 734.16 3.09 8.9 0.46 1962.6570.36
SAIL 04-Dec-20 54.90 55.15 74,214,000 76,513,000 1.01 -4.87 -4.19 0.6491 0.6505 0.75 18.28 65.31 3.00 0.25 0.46 55.1500
SBILIFE 04-Dec-20 863.00 865.80 5,659,500 5,723,250 0.16 -1.09 -1.11 0.4669 0.4749 0.40 48.56 69.32 1.11 2.8 0.32 868.502.70.31
SBIN 04-Dec-20 263.50 264.30 87,813,000 90,048,000 2.54 -5.76 -5.43 0.5276 0.5297 1.11 20.78 433.90 2.48 0.8 0.3 264.800.50.19
SHREECEM 04-Dec-20 24912.85 25029.50 144,300 146,100 0.27 0.42 0.48 0.4232 0.4282 0.36 21.12 33.31 1.23 116.65 0.47 25132.80103.30.41
SIEMENS 04-Dec-20 1528.75 1538.15 1,482,250 1,499,850 -0.42 0.30 0.37 0.4077 0.3947 0.65 16.78 11.36 1.17 9.4 0.61 1539.601.450.09
SRF 04-Dec-20 5332.90 5359.15 414,750 417,500 1.44 -0.12 -0.06 0.5061 0.5132 0.36 24.76 17.37 0.66 26.25 0.49 5374.9015.750.29
SRTRANSFIN 04-Dec-20 1003.10 1009.10 4,699,682 4,741,282 -2.80 3.80 3.93 0.7584 0.7659 0.44 22.36 113.48 0.88 6 0.6 1007.25-1.85-0.18
SUNPHARMA 04-Dec-20 569.05 570.60 38,589,600 38,924,200 3.60 -2.40 -2.24 0.4404 0.4406 0.60 25.15 231.51 0.86 1.55 0.27 573.152.550.44
SUNTV 04-Dec-20 443.80 447.05 10,087,500 10,224,000 -0.04 13.01 13.51 0.5029 0.5074 0.34 23.60 108.48 1.34 3.25 0.73 448.351.30.29
TATACHEM 04-Dec-20 490.90 488.15 5,554,000 6,108,000 7.64 5.43 6.00 0.4533 0.4277 0.69 15.05 175.67 9.07 -2.75 -0.56 486.80-1.35-0.28
TATACONSUM 04-Dec-20 563.50 564.75 12,969,450 13,128,750 2.34 -2.02 -1.95 0.5240 0.5321 0.43 43.80 102.92 1.21 1.25 0.22 566.7520.35
TATAMOTORS 04-Dec-20 184.15 185.05 62,819,700 64,592,400 -0.32 0.82 1.23 0.6809 0.6873 0.71 15.06 133.12 2.74 0.9 0.49 185.750.70.38
TATAPOWER 04-Dec-20 71.65 71.95 92,650,500 94,662,000 3.23 -1.31 -0.89 0.5180 0.5153 0.57 17.90 125.35 2.12 0.3 0.42 72.200.250.35
TATASTEEL 04-Dec-20 622.70 626.40 35,938,000 36,427,600 0.50 1.24 1.37 0.5440 0.5461 1.16 21.06 264.35 1.34 3.7 0.59 628.852.450.39
TCS 04-Dec-20 2727.55 2742.95 6,307,500 6,480,300 0.58 -0.64 -0.41 0.3836 0.3899 0.63 43.95 322.06 2.67 15.4 0.56 2747.404.450.16
TECHM 04-Dec-20 923.10 928.55 10,774,800 10,872,000 1.25 -2.69 -2.48 0.4537 0.4582 0.80 24.31 96.55 0.89 5.45 0.59 931.102.550.27
TITAN 04-Dec-20 1437.15 1438.45 6,459,750 6,597,000 1.32 0.70 0.96 0.4643 0.4664 0.86 18.72 59.97 2.08 1.3 0.09 1442.103.650.25
TORNTPHARM 04-Dec-20 2665.25 2681.50 843,750 865,500 -0.22 5.87 5.77 0.4419 0.4478 0.39 34.99 38.44 2.51 16.25 0.61 2689.157.650.28
TORNTPOWER 04-Dec-20 323.00 323.95 4,611,000 4,722,000 -0.80 15.22 15.74 0.3795 0.3842 0.18 17.26 22.41 2.35 0.95 0.29 324.300.350.11
TVSMOTOR 04-Dec-20 498.10 500.05 5,180,000 5,220,600 0.06 -2.91 -2.76 0.4734 0.4792 0.36 15.90 13.11 0.78 1.95 0.39 500.550.50.1
UBL 04-Dec-20 1091.65 1095.05 1,273,300 1,282,400 1.65 0.61 1.10 0.4344 0.4345 0.17 13.76 11.28 0.71 3.4 0.31 1099.104.050.37
ULTRACEMCO 04-Dec-20 5091.40 5104.55 1,744,000 1,753,600 3.60 4.29 4.43 0.4262 0.4306 0.38 15.88 242.25 0.55 13.15 0.26 5115.8511.30.22
UPL 04-Dec-20 455.70 456.75 25,710,100 26,114,400 0.08 -5.86 -5.63 0.5652 0.5745 0.60 34.01 119.65 1.55 1.05 0.23 458.201.450.32
VEDL 04-Dec-20 128.95 129.45 119,412,000 121,526,200 1.77 -0.12 0.11 0.6503 0.6605 0.79 25.38 88.59 1.74 0.5 0.39 130.000.550.42
VOLTAS 04-Dec-20 820.55 821.80 2,499,000 2,532,000 1.59 -4.40 -4.38 0.4272 0.4287 0.59 17.18 23.58 1.30 1.25 0.15 818.50-3.3-0.4
WIPRO 04-Dec-20 360.80 359.65 23,008,000 23,648,000 0.04 0.53 0.79 0.4316 0.4395 0.40 46.08 123.48 2.71 -1.15 -0.32 359.15-0.5-0.14
ZEEL 04-Dec-20 206.85 207.85 33,702,000 34,077,000 1.22 1.16 1.14 0.7929 0.8102 0.50 11.35 56.13 1.10 1 0.48 208.450.60.29