Index / Stock 3600 View

Expiry:
COI Change
Price Change:
Trade Date [yyyy-mm-dd]:
Symbol:
Price Action:
Expiry:Aug-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 19-Aug-19 28186.10 28203.00 1,494,780 1,645,880 -0.20 -6.58 -2.85 0.2334 0.2120 0.85 NA NA 9.18 16.9 0.06 28312.10109.10.39
NIFTY 19-Aug-19 11053.90 11058.10 17,867,250 21,248,625 -0.06 -2.10 -0.69 0.1727 0.1598 1.14 NA NA 15.91 4.2 0.04 11102.5044.40.4
NIFTYIT 19-Aug-19 15415.15 15428.00 11,900 11,950 0.31 -2.46 -4.02 0.1959 0.1858 NA NA 0.42 12.85 0.08 15473.00450.29
ACC 19-Aug-19 1589.10 1588.55 2,053,600 2,075,600 -0.48 -2.71 -2.61 0.3107 0.3160 0.47 12.89 13.17 1.06 -0.55 -0.03 1594.455.90.37
ADANIENT 19-Aug-19 135.50 135.40 26,860,000 27,200,000 1.61 -1.70 -1.55 0.4719 0.5030 0.51 15.79 9.12 1.25 -0.1 -0.07 135.550.150.11
ADANIPORTS 19-Aug-19 357.40 358.45 14,927,500 15,350,000 -0.04 0.54 0.77 0.3379 0.3328 0.41 33.88 26.06 2.75 1.05 0.29 359.851.40.39
ADANIPOWER 19-Aug-19 60.30 60.20 106,360,000 107,700,000 1.60 -1.50 -1.27 0.5645 0.6709 0.70 10.28 4.46 1.24 -0.1 -0.17 60.450.250.41
AMARAJABAT 19-Aug-19 624.40 625.45 1,369,200 1,456,700 1.44 0.72 0.82 0.3081 0.3360 0.60 10.57 2.93 6.01 1.05 0.17 623.80-1.65-0.26
AMBUJACEM 19-Aug-19 212.00 212.55 17,542,500 17,817,500 -0.77 0.95 1.61 0.3434 0.3303 0.60 36.26 14.46 1.54 0.55 0.26 213.150.60.28
APOLLOHOSP 19-Aug-19 1483.95 1477.80 1,492,500 1,611,000 1.34 0.91 2.06 0.5034 0.3476 0.93 12.98 34.97 7.36 -6.15 -0.41 1471.85-5.95-0.4
APOLLOTYRE 19-Aug-19 163.65 161.75 8,142,000 9,828,000 -0.43 1.38 2.95 0.5001 0.4692 0.62 17.81 7.40 17.16 -1.9 -1.16 160.85-0.9-0.56
ARVIND 19-Aug-19 50.25 50.10 6,228,000 6,474,000 -1.86 1.76 1.70 0.6682 0.6977 0.46 6.27 2.18 3.80 -0.15 -0.3 50.400.30.6
ASHOKLEY 19-Aug-19 64.50 64.35 86,514,000 94,464,000 0.86 -2.25 -1.91 0.5263 0.4938 0.42 17.37 27.08 8.42 -0.15 -0.23 64.600.250.39
ASIANPAINT 19-Aug-19 1586.45 1586.90 6,949,200 7,367,400 -0.60 -0.45 0.12 0.2646 0.2757 1.52 34.25 71.85 5.68 0.45 0.03 1593.456.550.41
AUROPHARMA 19-Aug-19 603.80 603.20 16,131,000 16,603,000 -0.16 -2.18 -1.66 0.4522 0.4308 0.77 23.79 32.58 2.84 -0.6 -0.1 605.752.550.42
AXISBANK 19-Aug-19 685.00 684.10 47,492,400 48,277,200 1.31 -4.49 -4.33 0.3317 0.3028 0.52 45.78 284.83 1.63 -0.9 -0.13 686.952.850.41
BAJAJ-AUTO 19-Aug-19 2725.50 2724.85 2,270,250 2,389,000 -0.95 -1.90 0.29 0.3467 0.3452 0.81 26.12 32.83 4.97 -0.65 -0.02 2730.705.850.21
BAJAJFINSV 19-Aug-19 7376.65 7387.70 848,125 899,125 -0.90 0.68 3.04 0.5448 0.5342 0.81 11.92 26.38 5.67 11.05 0.15 7423.9036.20.49
BAJFINANCE 19-Aug-19 3328.05 3333.90 6,609,000 6,810,500 -0.36 -0.96 -0.04 0.5226 0.5231 0.82 18.63 88.82 2.96 5.85 0.18 3347.5013.60.41
BALKRISIND 19-Aug-19 732.20 730.60 2,204,800 2,436,000 1.66 -9.40 -8.01 0.4204 0.3449 0.79 19.32 5.19 9.49 -1.6 -0.22 729.05-1.55-0.21
BANKBARODA 19-Aug-19 102.60 102.45 56,574,000 60,345,000 -0.24 -3.94 -2.80 0.5397 0.5429 0.57 16.35 32.54 6.25 -0.15 -0.15 102.950.50.49
BANKINDIA 19-Aug-19 69.00 68.85 27,456,000 30,510,000 -1.01 -0.24 1.54 0.5633 0.5840 0.40 9.83 3.89 10.01 -0.15 -0.22 69.000.150.22
BATAINDIA 19-Aug-19 1473.55 1473.75 2,657,600 2,768,150 0.47 -1.15 0.16 0.2904 0.2820 0.90 21.77 24.72 3.99 0.2 0.01 1473.05-0.7-0.05
BEL 19-Aug-19 97.85 95.50 31,302,000 33,270,000 0.90 -4.12 -3.48 0.5847 0.6155 0.46 36.71 24.85 5.92 -2.35 -2.4 95.550.050.05
BERGEPAINT 19-Aug-19 363.15 364.20 3,146,000 3,315,400 -0.64 -1.52 -0.99 0.2830 0.2953 1.18 40.13 14.21 5.11 1.05 0.29 362.75-1.45-0.4
BHARATFORG 19-Aug-19 396.55 393.90 7,518,000 8,082,000 -1.04 1.10 2.65 0.4624 0.4059 0.68 23.37 8.21 6.98 -2.65 -0.67 394.9010.25
BHARTIARTL 19-Aug-19 361.00 361.85 32,396,202 33,079,221 -0.29 -0.28 -0.21 0.4630 0.3658 1.07 51.15 83.50 2.06 0.85 0.24 362.951.10.3
BHEL 19-Aug-19 51.30 51.20 36,157,500 45,045,000 -0.68 -3.39 -0.96 0.6142 0.4215 0.43 27.30 11.52 19.73 -0.1 -0.19 50.25-0.95-1.89
BIOCON 19-Aug-19 216.25 216.55 12,270,600 13,809,600 -5.08 15.92 17.47 0.5068 0.4827 0.51 32.78 42.01 11.14 0.3 0.14 217.250.70.32
BOSCHLTD 19-Aug-19 13633.10 13615.80 166,020 172,380 -0.96 -1.60 -1.27 0.4432 0.3407 0.98 27.89 13.43 3.69 -17.3 -0.13 13651.4035.60.26
BPCL 19-Aug-19 347.00 339.70 12,441,600 12,708,000 -1.29 -0.40 -0.14 0.3839 0.3559 0.78 19.68 11.80 2.10 -7.3 -2.1 341.251.550.45
BRITANNIA 19-Aug-19 2478.40 2460.55 2,353,200 2,483,800 -0.75 -0.50 -0.13 0.2595 0.2515 0.34 61.26 89.06 5.26 -17.85 -0.72 2468.708.150.33
BSOFT 19-Aug-19 62.95 63.15 2,835,600 2,983,500 3.52 0.18 0.34 0.6342 0.5802 0.93 12.35 2.09 4.96 0.2 0.32 63.10-0.05-0.08
CADILAHC 19-Aug-19 218.75 218.85 12,667,200 12,944,000 0.32 -2.03 -1.75 0.4274 0.4390 0.29 48.05 10.25 2.14 0.1 0.05 219.700.850.39
CANBK 19-Aug-19 231.10 231.45 9,918,000 10,848,000 -2.14 5.09 8.26 0.5174 0.5056 0.56 7.02 8.85 8.57 0.35 0.15 232.000.550.24
CASTROLIND 19-Aug-19 117.50 117.50 7,272,600 7,735,000 -1.55 1.86 2.76 0.3652 0.3638 0.56 40.80 4.15 5.98 0 0 118.000.50.42
CENTURYTEX 19-Aug-19 898.60 898.45 3,241,200 3,280,200 -0.49 -3.47 -3.15 0.3657 0.3746 1.30 23.33 14.47 1.19 -0.15 -0.02 902.053.60.4
CESC 19-Aug-19 798.20 800.25 984,800 1,002,400 1.61 13.67 13.70 0.3399 0.3010 0.72 26.14 23.71 1.76 2.05 0.26 801.050.80.1
CHOLAFIN 19-Aug-19 264.15 264.70 3,707,500 3,790,000 -0.62 -4.45 -3.75 0.4455 0.4572 0.58 47.86 9.08 2.18 0.55 0.21 264.25-0.45-0.17
CIPLA 19-Aug-19 475.85 476.75 10,542,000 10,726,000 -0.04 -1.82 -1.79 0.3552 0.3011 0.39 13.50 7.78 1.72 0.9 0.19 479.202.450.51
COALINDIA 19-Aug-19 198.95 199.45 31,440,200 32,436,800 -1.55 0.01 0.63 0.3627 0.3667 0.41 56.88 66.18 3.07 0.5 0.25 200.050.60.3
COLPAL 19-Aug-19 1207.80 1211.95 1,636,600 1,656,200 0.81 -2.91 -2.99 0.2303 0.2557 0.50 21.28 5.17 1.18 4.15 0.34 1221.009.050.74
CONCOR 19-Aug-19 465.15 466.80 2,661,789 2,697,738 1.12 -1.96 -1.76 0.2801 0.2652 0.41 43.19 9.21 1.33 1.65 0.35 469.052.250.48
CUMMINSIND 19-Aug-19 587.45 584.65 2,191,700 2,823,800 -1.11 -2.13 3.01 0.4809 0.4066 0.40 29.09 3.24 22.38 -2.8 -0.48 574.40-10.25-1.78
DABUR 19-Aug-19 432.10 432.10 11,750,000 12,740,000 0.65 -5.53 -1.28 0.2241 0.2477 0.54 44.35 21.61 7.77 0 0 434.051.950.45
DHFL 19-Aug-19 49.05 43.55 18,276,000 20,884,000 9.70 -3.91 -3.46 2.2554 2.3573 0.48 8.42 17.87 12.49 -5.5 -11.21 39.35-4.2-10.67
DISHTV 19-Aug-19 24.10 24.15 101,668,000 102,984,000 -1.02 -0.59 -0.57 0.8783 0.9491 0.46 4.65 1.89 1.28 0.05 0.21 24.1500
DIVISLAB 19-Aug-19 1518.10 1516.35 2,623,600 2,713,600 0.46 -1.10 -1.05 0.4609 0.3167 0.34 34.51 26.84 3.32 -1.75 -0.12 1525.058.70.57
DLF 19-Aug-19 178.95 178.75 37,489,200 38,530,800 0.45 -0.26 -0.12 0.3949 0.4216 0.80 19.00 16.53 2.70 -0.2 -0.11 179.600.850.47
DRREDDY 19-Aug-19 2509.10 2513.25 3,144,500 3,568,500 0.73 -0.68 1.67 0.2541 0.2754 0.35 21.95 39.17 11.88 4.15 0.17 2525.25120.48
EICHERMOT 19-Aug-19 16337.70 16385.70 427,950 447,275 -1.60 0.91 0.79 0.5034 0.4525 0.37 28.22 62.27 4.32 48 0.29 16411.6525.950.16
ENGINERSIN 19-Aug-19 103.05 103.40 6,311,200 7,291,000 -0.96 -8.05 -4.00 0.5093 0.5104 0.41 29.26 3.02 13.44 0.35 0.34 103.05-0.35-0.34
EQUITAS 19-Aug-19 110.95 111.15 11,584,000 11,952,000 -0.98 -0.34 0.95 0.5464 0.5506 0.68 18.90 1.75 3.08 0.2 0.18 111.650.50.45
ESCORTS 19-Aug-19 464.45 465.10 5,370,200 5,663,900 -0.87 -0.02 0.94 0.5270 0.5178 0.56 6.46 6.01 5.19 0.65 0.14 466.651.550.33
EXIDEIND 19-Aug-19 178.95 178.90 8,680,800 8,913,600 -0.25 0.17 0.57 0.3201 0.3715 0.64 23.77 1.99 2.61 -0.05 -0.03 179.800.90.5
FEDERALBNK 19-Aug-19 85.70 85.65 41,517,000 44,646,000 0.18 0.80 1.24 0.3935 0.3698 0.48 34.03 16.39 7.01 -0.05 -0.06 86.100.450.52
GAIL 19-Aug-19 127.30 127.45 40,111,680 41,669,208 -1.96 -1.13 -0.70 0.3260 0.3360 0.56 39.59 25.51 3.74 0.15 0.12 128.100.650.51
GLENMARK 19-Aug-19 368.15 369.05 5,490,000 6,129,000 1.92 -3.51 -1.64 0.5586 0.3762 0.31 24.12 16.81 10.43 0.9 0.24 368.80-0.25-0.07
GMRINFRA 19-Aug-19 15.90 15.95 131,175,000 149,400,000 4.25 1.00 2.95 0.3540 0.3145 0.55 38.97 12.73 12.20 0.05 0.31 16.050.10.62
GODREJCP 19-Aug-19 626.10 626.75 5,624,000 5,742,400 0.34 2.42 2.94 0.2650 0.2585 1.34 45.47 20.64 2.06 0.65 0.1 629.7530.48
GRASIM 19-Aug-19 732.35 733.35 13,163,250 15,564,750 -2.61 0.02 0.06 0.5520 0.4761 0.63 27.09 32.32 15.43 1 0.14 737.003.650.5
HAVELLS 19-Aug-19 663.70 664.30 6,572,000 6,657,000 1.77 -0.86 -0.63 0.3175 0.3130 0.61 18.58 12.93 1.28 0.6 0.09 667.453.150.47
HCLTECH 19-Aug-19 1064.05 1065.75 8,581,300 9,233,000 0.03 -6.23 -0.57 0.3190 0.2599 1.00 47.26 42.29 7.06 1.7 0.16 1070.855.10.48
HDFC 19-Aug-19 2114.05 2111.55 26,331,500 30,962,500 0.25 -8.19 -0.62 0.3434 0.3163 0.46 44.95 212.22 14.96 -2.5 -0.12 2121.009.450.45
HDFCBANK 19-Aug-19 2206.85 2210.95 18,891,500 19,215,250 -0.87 -0.18 -0.08 0.2456 0.2242 0.47 46.79 219.38 1.68 4.1 0.19 2221.3010.350.47
HEROMOTOCO 19-Aug-19 2631.50 2637.50 2,311,000 2,405,600 -1.08 0.82 1.89 0.4645 0.4771 0.98 34.03 108.89 3.93 6 0.23 2644.957.450.28
HEXAWARE 19-Aug-19 379.15 377.70 2,608,500 2,658,000 -2.16 5.52 6.30 0.3640 0.3515 0.37 30.44 13.15 1.86 -1.45 -0.38 376.35-1.35-0.36
HINDALCO 19-Aug-19 181.15 180.70 32,399,500 33,404,000 0.64 -0.63 -0.42 0.3871 0.3632 1.07 23.21 21.78 3.01 -0.45 -0.25 181.300.60.33
HINDPETRO 19-Aug-19 244.70 244.80 16,575,300 17,390,100 -0.47 -1.30 -0.64 0.4354 0.4307 0.64 51.30 26.44 4.69 0.1 0.04 245.750.950.39
HINDUNILVR 19-Aug-19 1820.90 1822.60 10,341,600 10,546,800 -0.56 -0.29 0.52 0.2033 0.2075 1.41 53.45 88.16 1.95 1.7 0.09 1831.709.10.5
HINDZINC 19-Aug-19 209.20 208.95 6,457,600 6,576,000 0.65 -6.79 -6.80 0.3659 0.3656 1.22 45.71 12.55 1.80 -0.25 -0.12 211.002.050.97
IBULHSGFIN 19-Aug-19 536.85 523.25 20,606,400 24,744,000 -2.01 0.07 1.21 1.2059 0.9711 0.44 5.49 67.30 16.72 -13.6 -2.53 511.40-11.85-2.32
ICICIBANK 19-Aug-19 423.40 423.30 75,801,000 77,701,250 0.71 -1.84 -0.98 0.2738 0.2564 0.57 39.18 204.11 2.45 -0.1 -0.02 425.051.750.41
ICICIPRULI 19-Aug-19 388.95 388.50 6,382,500 6,784,500 0.50 0.07 1.19 0.4009 0.3638 0.68 45.50 44.31 5.93 -0.45 -0.12 385.60-2.9-0.75
IDBI 19-Aug-19 27.95 27.70 24,876,000 29,712,000 13.76 3.70 11.33 0.9672 0.6202 0.66 11.30 6.97 16.28 -0.25 -0.89 27.20-0.5-1.84
IDEA 19-Aug-19 6.00 6.00 413,056,000 470,596,000 -6.98 -0.10 2.06 1.5146 1.1658 0.55 18.99 14.99 12.23 0 0 6.050.050.83
IDFCFIRSTB 19-Aug-19 45.45 45.30 134,808,000 165,984,000 -0.55 -0.46 1.46 0.5914 0.5755 0.78 28.54 18.45 18.78 -0.15 -0.33 45.15-0.15-0.33
IGL 19-Aug-19 325.70 324.25 3,943,500 4,265,250 -0.32 4.60 6.02 0.3622 0.3665 0.77 15.61 15.12 7.54 -1.45 -0.45 320.85-3.4-1.06
INDIGO 19-Aug-19 1617.10 1619.20 2,703,600 3,141,600 1.49 2.20 4.16 0.4841 0.5281 0.88 8.57 19.85 13.94 2.1 0.13 1622.2030.18
INDUSINDBK 19-Aug-19 1442.50 1441.35 9,766,400 10,423,200 0.18 -2.06 0.46 0.4714 0.5005 0.91 26.90 96.39 6.30 -1.15 -0.08 1447.556.20.43
INFRATEL 19-Aug-19 255.30 250.55 7,024,000 7,714,000 1.70 2.75 6.22 0.3415 0.3299 0.34 16.62 15.05 8.94 -4.75 -1.86 250.600.050.02
INFY 19-Aug-19 777.65 778.20 57,090,000 58,431,600 0.50 0.17 0.38 0.2780 0.2948 0.90 49.74 150.14 2.30 0.55 0.07 782.003.80.49
IOC 19-Aug-19 125.80 124.95 58,716,000 60,273,500 -0.52 -0.37 -0.21 0.3834 0.3971 0.46 36.94 22.19 2.58 -0.85 -0.68 125.500.550.44
ITC 19-Aug-19 251.55 252.00 93,182,400 97,591,200 -0.59 0.69 1.68 0.2701 0.2190 0.62 60.69 191.22 4.52 0.45 0.18 252.900.90.36
JINDALSTEL 19-Aug-19 104.80 104.70 33,961,600 34,896,000 0.48 -4.10 -4.03 0.8680 0.7084 0.52 11.36 20.18 2.68 -0.1 -0.1 105.100.40.38
JSWSTEEL 19-Aug-19 226.20 226.00 49,242,000 49,912,000 -0.64 0.73 0.95 0.4883 0.4707 0.63 13.21 13.13 1.34 -0.2 -0.09 226.950.950.42
JUBLFOOD 19-Aug-19 1155.50 1145.90 2,545,500 2,796,500 3.17 0.55 1.08 0.4056 0.3875 0.51 18.25 25.50 8.98 -9.6 -0.83 1135.05-10.85-0.96
JUSTDIAL 19-Aug-19 684.20 675.45 2,427,600 2,630,600 0.77 -0.80 1.84 0.5685 0.5475 0.59 8.49 10.11 7.72 -8.75 -1.28 648.15-27.3-4.21
KAJARIACER 19-Aug-19 500.05 497.10 1,336,400 1,378,000 3.29 -9.75 -8.38 0.4463 0.4669 0.52 22.78 5.99 3.02 -2.95 -0.59 496.75-0.35-0.07
KOTAKBANK 19-Aug-19 1496.35 1498.05 7,669,600 8,034,800 -0.35 -1.43 -1.29 0.2825 0.2883 1.02 36.91 85.48 4.55 1.7 0.11 1502.554.50.3
L&TFH 19-Aug-19 104.80 104.90 28,453,500 31,527,000 -0.43 -2.48 -0.31 0.5249 0.5138 0.67 21.08 11.14 9.75 0.1 0.1 105.150.250.24
LICHSGFIN 19-Aug-19 478.45 478.95 8,404,000 8,673,500 -0.63 2.21 2.50 0.3271 0.3500 0.67 25.31 10.50 3.11 0.5 0.1 481.002.050.43
LT 19-Aug-19 1352.20 1351.40 13,644,375 14,419,875 0.96 -0.24 -0.06 0.3041 0.2916 0.45 53.61 181.91 5.38 -0.8 -0.06 1356.855.450.4
LUPIN 19-Aug-19 732.00 733.20 7,925,400 8,601,600 0.62 -2.62 -2.33 0.3375 0.3309 0.34 16.38 13.82 7.86 1.2 0.16 734.951.750.24
M&M 19-Aug-19 520.55 521.65 21,869,000 22,642,000 -1.11 -1.12 -0.69 0.4808 0.3868 0.59 30.79 48.05 3.41 1.1 0.21 523.351.70.32
M&MFIN 19-Aug-19 317.80 318.65 14,216,250 14,527,500 -0.47 -0.11 0.90 0.6467 0.5730 0.42 33.32 19.85 2.14 0.85 0.27 319.500.850.27
MANAPPURAM 19-Aug-19 122.40 122.10 12,480,000 13,110,000 1.03 2.82 2.97 0.5967 0.5532 0.48 23.97 14.83 4.81 -0.3 -0.25 122.550.450.37
MARICO 19-Aug-19 396.05 395.75 11,328,200 11,466,000 0.61 0.25 0.48 0.2008 0.1919 0.58 62.15 67.33 1.20 -0.3 -0.08 398.002.250.57
MARUTI 19-Aug-19 5982.55 5973.40 3,035,625 3,184,425 0.13 -0.68 -0.12 0.4302 0.3841 0.90 20.73 111.90 4.67 -9.15 -0.15 6002.4529.050.48
MCDOWELL-N 19-Aug-19 585.70 586.80 11,045,000 11,167,500 -0.51 4.21 4.30 0.3637 0.3774 0.31 40.68 45.20 1.10 1.1 0.19 589.953.150.53
MCX 19-Aug-19 866.15 867.85 1,672,300 1,720,600 1.85 2.71 3.02 0.4550 0.4283 0.47 16.35 4.93 2.81 1.7 0.2 849.95-17.9-2.11
MFSL 19-Aug-19 418.95 417.00 2,479,200 2,512,800 -0.24 -4.04 -3.32 0.4241 0.4042 0.68 29.16 3.79 1.34 -1.95 -0.47 418.701.70.41
MGL 19-Aug-19 787.00 769.50 1,633,200 1,762,200 -2.90 29.93 33.08 0.3565 0.2996 0.27 34.79 20.27 7.32 -17.5 -2.22 765.25-4.25-0.56
MINDTREE 19-Aug-19 702.20 702.55 1,817,400 2,003,400 0.26 0.03 1.03 0.4889 0.5561 0.70 19.02 4.40 9.28 0.35 0.05 703.901.350.19
MOTHERSUMI 19-Aug-19 97.65 97.90 31,336,800 32,666,700 -0.51 0.81 0.95 0.7147 0.5220 0.70 40.80 24.46 4.07 0.25 0.26 98.200.30.31
MRF 19-Aug-19 57589.80 57697.80 23,680 27,410 1.28 -4.17 -3.69 0.2590 0.2440 0.76 27.10 6.31 13.61 108 0.19 57765.7567.950.12
MUTHOOTFIN 19-Aug-19 629.60 629.05 2,361,000 2,449,500 -0.37 -5.01 -4.78 0.4985 0.3808 0.79 31.73 8.82 3.61 -0.55 -0.09 628.30-0.75-0.12
NATIONALUM 19-Aug-19 41.10 41.00 26,880,000 37,800,000 -0.36 2.44 4.28 0.3588 0.3366 0.96 22.75 2.95 28.89 -0.1 -0.24 40.00-1-2.5
NBCC 19-Aug-19 33.15 33.15 36,839,000 43,834,500 -2.36 -2.45 0.90 0.9508 0.7456 0.43 19.78 8.89 15.96 0 0 32.60-0.55-1.69
NCC 19-Aug-19 61.15 61.30 40,152,000 43,016,000 -2.08 8.43 9.67 0.6428 0.5846 0.39 21.54 16.32 6.66 0.15 0.25 61.500.20.33
NESTLEIND 19-Aug-19 12066.60 12087.20 381,200 384,550 0.63 0.22 0.38 0.2371 0.2249 0.28 44.45 24.08 0.87 20.6 0.17 12142.0054.80.45
NIITTECH 19-Aug-19 1325.35 1316.85 1,100,250 1,233,750 3.09 -3.42 -2.89 0.3986 0.3733 0.32 14.19 4.68 10.82 -8.5 -0.64 1303.05-13.8-1.06
NMDC 19-Aug-19 101.90 102.15 26,238,000 27,030,000 -0.73 0.88 1.37 0.4063 0.4015 0.41 36.83 9.41 2.93 0.25 0.25 102.600.450.44
NTPC 19-Aug-19 118.90 118.75 68,443,200 69,931,200 0.55 -2.52 -2.19 0.3147 0.3202 0.57 46.12 52.94 2.13 -0.15 -0.13 119.200.450.38
OFSS 19-Aug-19 2998.05 2995.50 191,400 192,000 -2.56 -2.15 -2.14 0.3995 0.3545 2.00 50.70 12.03 0.31 -2.55 -0.09 2987.90-7.6-0.25
OIL 19-Aug-19 151.55 151.45 6,655,242 6,872,778 -0.88 -0.56 -0.49 0.3458 0.3790 0.33 47.07 3.22 3.17 -0.1 -0.07 151.850.40.26
ONGC 19-Aug-19 126.30 125.80 55,758,750 57,626,250 -1.41 -0.34 0.18 0.3174 0.3659 0.41 49.10 35.32 3.24 -0.5 -0.4 126.300.50.4
PAGEIND 19-Aug-19 18218.45 18124.85 213,225 221,600 0.35 0.05 0.58 0.3722 0.3827 0.85 49.82 13.52 3.78 -93.6 -0.51 17804.55-320.3-1.8
PEL 19-Aug-19 1796.50 1793.30 3,148,652 3,215,998 0.58 -2.31 -1.96 0.4905 0.5609 0.55 13.09 18.61 2.09 -3.2 -0.18 1797.854.550.25
PETRONET 19-Aug-19 237.55 237.40 14,850,000 16,542,000 0.19 -3.68 -3.16 0.2583 0.2813 0.53 44.53 10.14 10.23 -0.15 -0.06 238.300.90.38
PFC 19-Aug-19 108.30 108.40 35,792,600 37,274,400 -0.96 -1.50 -0.36 0.4600 0.4037 0.58 34.60 18.86 3.98 0.1 0.09 108.800.40.37
PIDILITIND 19-Aug-19 1369.10 1367.00 2,351,500 2,615,000 -0.07 -2.75 2.37 0.3032 0.2691 0.89 41.06 28.99 10.08 -2.1 -0.15 1370.953.950.29
PNB 19-Aug-19 67.30 67.45 97,741,000 105,161,000 -1.24 -1.70 -1.02 0.5577 0.5829 0.48 9.30 12.65 7.06 0.15 0.22 67.750.30.44
POWERGRID 19-Aug-19 207.05 207.15 28,296,000 28,956,000 -0.55 1.01 1.16 0.3178 0.2883 0.74 40.52 38.23 2.28 0.1 0.05 207.850.70.34
PVR 19-Aug-19 1442.10 1446.00 944,000 969,200 4.31 -11.41 -10.52 0.4958 0.4016 0.41 11.70 13.67 2.60 3.9 0.27 1436.85-9.15-0.64
RAMCOCEM 19-Aug-19 733.75 731.60 1,225,600 1,348,000 0.08 -3.83 -0.53 0.2889 0.2639 0.35 54.22 6.92 9.08 -2.15 -0.29 729.15-2.45-0.34
RAYMOND 19-Aug-19 616.70 615.60 1,979,200 2,055,200 -2.70 -3.44 -2.54 0.4426 0.4240 0.34 15.92 5.30 3.70 -1.1 -0.18 618.252.650.43
RBLBANK 19-Aug-19 400.35 400.05 11,379,600 11,959,200 0.76 -4.21 -3.21 0.8064 0.7970 0.37 12.83 37.66 4.85 -0.3 -0.07 401.0510.25
RECLTD 19-Aug-19 147.05 146.90 28,284,000 29,910,000 -0.74 4.15 4.66 0.5481 0.6239 0.83 50.60 40.48 5.44 -0.15 -0.1 146.60-0.3-0.2
RELCAPITAL 19-Aug-19 45.75 44.95 13,362,000 15,069,000 -3.54 -2.02 0.46 1.1866 1.3651 0.44 19.51 16.61 11.33 -0.8 -1.75 42.65-2.3-5.39
RELIANCE 19-Aug-19 1292.60 1293.95 36,859,000 50,296,500 0.96 -1.66 -0.76 0.5004 0.3237 0.69 46.19 445.42 26.72 1.35 0.1 1300.006.050.47
RELINFRA 19-Aug-19 44.30 43.40 12,400,000 14,044,000 -4.09 -0.16 2.42 1.3134 1.3847 0.65 10.21 11.62 11.71 -0.9 -2.03 41.80-1.6-3.83
SAIL 19-Aug-19 36.05 35.60 100,512,000 113,052,000 -0.70 -0.40 1.00 0.5735 0.5664 0.51 6.47 4.21 11.09 -0.45 -1.25 35.750.150.42
SBIN 19-Aug-19 286.85 287.05 98,676,000 104,721,000 -1.46 1.12 1.46 0.4124 0.3833 0.48 30.41 172.97 5.77 0.2 0.07 288.301.250.43
SHREECEM 19-Aug-19 19409.65 19460.35 168,300 172,500 -0.41 1.54 1.56 0.2578 0.2613 0.20 45.47 9.62 2.43 50.7 0.26 19532.9572.60.37
SIEMENS 19-Aug-19 1166.95 1167.00 1,328,250 1,369,500 0.34 0.21 0.73 0.3701 0.3715 0.92 14.81 5.25 3.01 0.05 0 1171.954.950.42
SRF 19-Aug-19 2938.80 2932.70 962,250 988,500 1.31 -6.33 -5.88 0.6549 0.4981 0.81 22.78 31.98 2.66 -6.1 -0.21 2938.856.150.21
SRTRANSFIN 19-Aug-19 1040.20 1037.65 4,027,800 4,128,600 0.33 0.30 0.89 0.5441 0.5222 1.11 30.14 33.11 2.44 -2.55 -0.25 1043.906.250.6
STAR 19-Aug-19 406.00 395.05 2,794,800 3,096,000 -1.59 -0.09 0.27 0.4100 0.4606 0.68 21.42 8.21 9.73 -10.95 -2.7 395.0500
SUNPHARMA 19-Aug-19 426.00 422.65 47,826,900 50,776,000 2.34 -2.66 -1.67 0.4676 0.4363 0.33 17.98 88.73 5.81 -3.35 -0.79 424.401.750.41
SUNTV 19-Aug-19 443.15 440.75 5,283,000 5,438,000 -0.66 2.78 3.40 0.4933 0.4297 0.63 26.92 16.21 2.85 -2.4 -0.54 442.601.850.42
TATACHEM 19-Aug-19 560.00 560.00 2,001,600 2,097,900 0.44 -6.12 -5.13 0.3123 0.2953 0.36 35.18 13.87 4.59 0 0 563.053.050.54
TATAELXSI 19-Aug-19 629.50 630.90 2,236,200 2,391,000 1.02 -1.97 -1.02 0.4537 0.4957 0.35 16.25 5.99 6.47 1.4 0.22 633.002.10.33
TATAGLOBAL 19-Aug-19 268.20 268.65 8,108,100 9,171,900 0.34 -0.37 1.10 0.3531 0.3753 0.77 24.82 8.87 11.60 0.45 0.17 269.751.10.41
TATAMOTORS 19-Aug-19 120.80 121.00 69,990,000 76,662,000 -0.41 2.22 2.80 0.5849 0.5941 0.48 8.00 22.42 8.70 0.2 0.17 121.450.450.37
TATAMTRDVR 19-Aug-19 56.75 56.90 33,024,000 35,124,000 0.26 -2.46 -0.96 0.5867 0.5907 0.67 22.42 5.64 5.98 0.15 0.26 57.150.250.44
TATAPOWER 19-Aug-19 57.25 57.20 54,729,000 55,890,000 1.60 -3.49 -3.29 0.3932 0.4096 0.61 38.83 12.89 2.08 -0.05 -0.09 57.500.30.52
TATASTEEL 19-Aug-19 359.55 359.75 33,322,827 35,299,470 -1.07 -0.68 -0.01 0.5139 0.4578 0.49 9.14 32.47 5.60 0.2 0.06 361.601.850.51
TCS 19-Aug-19 2163.00 2166.85 15,371,250 16,061,500 -0.23 -0.56 -0.11 0.2586 0.2579 0.48 36.74 77.48 4.30 3.85 0.18 2175.258.40.39
TECHM 19-Aug-19 670.35 669.25 13,287,600 13,532,400 1.60 -1.57 -1.60 0.3421 0.2708 0.94 62.19 119.70 1.81 -1.1 -0.16 672.703.450.51
TITAN 19-Aug-19 1088.95 1086.65 8,971,500 9,506,250 0.80 -0.10 2.58 0.3809 0.4561 0.83 29.94 47.86 5.63 -2.3 -0.21 1091.855.20.48
TORNTPHARM 19-Aug-19 1655.10 1658.80 495,500 509,500 0.33 -2.17 -1.26 0.3977 0.4347 0.84 22.21 4.75 2.75 3.7 0.22 1657.85-0.95-0.06
TORNTPOWER 19-Aug-19 285.95 286.80 4,878,000 4,920,000 -0.93 -1.16 -1.03 0.4143 0.4371 0.56 32.26 9.44 0.85 0.85 0.3 287.000.20.07
TVSMOTOR 19-Aug-19 371.60 372.35 7,819,900 8,114,700 -1.47 0.13 0.23 0.5550 0.5192 0.47 21.49 10.20 3.63 0.75 0.2 369.80-2.55-0.69
UBL 19-Aug-19 1327.00 1325.05 1,355,200 1,380,400 -0.47 4.88 5.06 0.2533 0.2367 0.93 51.18 23.79 1.83 -1.95 -0.15 1320.90-4.15-0.31
UJJIVAN 19-Aug-19 280.35 279.10 7,688,000 8,734,400 -1.22 3.18 10.42 0.5410 0.5636 0.98 7.03 15.58 11.98 -1.25 -0.45 275.20-3.9-1.42
ULTRACEMCO 19-Aug-19 4158.15 4169.15 2,833,600 2,912,400 -1.24 1.47 2.62 0.3028 0.2869 0.33 42.60 70.68 2.71 11 0.26 4183.15140.33
UNIONBANK 19-Aug-19 64.15 64.30 29,463,000 31,689,000 -0.46 -2.28 -1.52 0.5085 0.5651 0.73 5.41 2.31 7.02 0.15 0.23 64.400.10.16
UPL 19-Aug-19 542.05 541.70 14,257,800 15,594,300 -1.22 -3.35 -1.63 0.5855 0.5189 0.53 30.08 80.43 8.57 -0.35 -0.06 544.352.650.49
VEDL 19-Aug-19 144.30 144.40 59,967,000 61,611,000 0.07 -1.14 -0.88 0.5010 0.4783 0.49 17.93 16.02 2.67 0.1 0.07 145.150.750.52
VOLTAS 19-Aug-19 606.75 606.10 3,578,000 3,745,000 1.03 -1.68 0.43 0.3471 0.3185 0.49 30.34 19.58 4.46 -0.65 -0.11 603.20-2.9-0.48
WIPRO 19-Aug-19 252.10 251.75 27,260,800 33,766,400 0.94 -5.46 5.09 0.2827 0.2742 0.27 36.89 25.76 19.27 -0.35 -0.14 252.050.30.12
YESBANK 19-Aug-19 76.65 76.30 163,526,000 184,016,800 -4.09 2.68 4.21 1.1924 1.1620 0.49 9.25 90.50 11.14 -0.35 -0.46 76.10-0.2-0.26
ZEEL 19-Aug-19 348.05 347.45 17,893,200 18,804,500 0.30 -4.11 -3.64 0.5863 0.5910 0.60 29.23 71.08 4.85 -0.6 -0.17 348.501.050.3