Index / Stock 3600 View

Expiry:
COI Change
Price Change:
Trade Date [yyyy-mm-dd]:
Symbol:
Price Action:
Expiry:Apr-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 08-Apr-20 18946.45 18889.50 986,000 1,060,300 -1.47 -1.53 -1.30 1.1165 0.8622 1.08 NA NA 7.01 -56.95 -0.3 18931.4541.950.22
NIFTY 08-Apr-20 8748.75 8750.55 9,316,500 10,847,325 -1.41 -2.46 -1.09 0.9210 0.7342 1.18 NA NA 14.11 1.8 0.02 8762.7012.150.14
NIFTYIT 08-Apr-20 12491.55 12433.00 1,150 1,150 -1.33 15.00 15.00 0.8351 0.7058 NA NA 0.00 -58.55 -0.47
ACC 08-Apr-20 956.05 960.10 1,978,000 1,988,000 -5.71 5.55 5.54 0.7376 0.6293 0.45 27.25 56.11 0.50 4.05 0.42 968.308.20.85
ADANIENT 08-Apr-20 138.10 138.70 16,336,000 16,388,000 -0.22 -0.51 -0.46 1.1476 1.0737 0.63 7.89 3.53 0.32 0.6 0.43 139.150.450.32
ADANIPORTS 08-Apr-20 250.85 252.10 27,385,000 27,517,500 0.74 2.79 2.76 1.0351 0.9082 0.42 33.37 57.74 0.48 1.25 0.5 252.05-0.05-0.02
ADANIPOWER 08-Apr-20 28.95 29.10 53,550,000 53,730,000 0.34 0.39 0.39 1.2985 1.3664 0.17 13.13 4.68 0.34 0.15 0.52 29.1000
AMARAJABAT 08-Apr-20 502.05 503.10 847,200 852,800 0.34 -6.28 -6.16 0.9651 0.8282 27.14 10.29 0.66 1.05 0.21 499.15-3.95-0.79
AMBUJACEM 08-Apr-20 149.70 150.40 19,087,500 19,142,500 -6.29 3.81 3.84 0.8010 0.7040 0.42 37.73 58.86 0.29 0.7 0.47 151.000.60.4
APOLLOHOSP 08-Apr-20 1263.95 1261.45 756,500 772,500 2.01 -10.15 -10.23 1.0834 0.8496 0.45 35.04 91.69 2.07 -2.5 -0.2 1268.006.550.52
APOLLOTYRE 08-Apr-20 83.40 83.20 4,797,000 4,890,000 -1.36 -2.97 -2.45 0.9139 0.9500 0.33 12.35 3.04 1.90 -0.2 -0.24 83.10-0.1-0.12
ASHOKLEY 08-Apr-20 43.85 43.85 30,880,000 32,408,000 8.94 -13.02 -12.05 1.6374 1.3009 0.74 12.34 41.56 4.71 0 0 43.80-0.05-0.11
ASIANPAINT 08-Apr-20 1608.95 1613.80 5,810,400 5,874,000 -1.49 -0.50 -0.32 0.8646 0.6610 0.75 31.12 119.27 1.08 4.85 0.3 1620.006.20.38
AUROPHARMA 08-Apr-20 438.15 440.20 7,440,000 7,631,000 -2.01 -3.89 -3.50 1.4738 1.3537 0.74 11.39 65.82 2.50 2.05 0.47 441.701.50.34
AXISBANK 08-Apr-20 391.35 391.85 50,425,200 51,411,600 0.15 -1.91 -1.32 1.6683 1.2112 0.76 14.98 380.59 1.92 0.5 0.13 393.501.650.42
BAJAJ-AUTO 08-Apr-20 2241.70 2251.60 1,290,000 1,302,000 -1.83 -2.60 -2.54 0.9100 0.7363 1.05 29.22 55.07 0.92 9.9 0.44 2261.409.80.43
BAJAJFINSV 08-Apr-20 4608.50 4634.50 726,625 736,625 -2.73 1.88 1.92 1.3442 1.0993 0.34 20.87 107.06 1.36 26 0.56 4656.5522.050.47
BAJFINANCE 08-Apr-20 2332.90 2334.10 4,563,000 4,674,500 2.75 -4.33 -4.11 1.4151 1.1447 1.03 20.85 443.01 2.39 1.2 0.05 2343.559.450.4
BALKRISIND 08-Apr-20 821.35 825.90 618,400 623,200 -0.39 -0.77 -0.76 1.1336 0.9967 1.36 13.40 4.89 0.77 4.55 0.55 838.5012.61.5
BANDHANBNK 08-Apr-20 193.75 194.80 10,760,400 10,875,600 15.27 -4.45 -4.35 2.2736 1.6323 1.54 20.26 120.49 1.06 1.05 0.54 195.901.10.56
BANKBARODA 08-Apr-20 48.35 48.55 31,908,600 32,886,000 -0.21 0.10 0.35 1.0332 1.0099 0.49 11.92 15.65 2.97 0.2 0.41 48.600.050.1
BATAINDIA 08-Apr-20 1240.05 1243.35 1,318,350 1,346,400 -0.90 2.48 3.33 0.9432 0.8052 0.66 13.27 22.16 2.08 3.3 0.27 1250.857.50.6
BEL 08-Apr-20 66.40 66.70 16,548,000 16,950,000 -4.17 -1.46 -0.60 1.1728 0.9926 0.56 32.75 36.32 2.37 0.3 0.45 67.050.350.52
BERGEPAINT 08-Apr-20 463.50 465.45 4,844,400 4,873,000 -3.37 1.43 1.51 0.9336 0.7173 0.39 31.26 25.05 0.59 1.95 0.42 482.5017.053.53
BHARATFORG 08-Apr-20 231.55 232.20 6,529,900 6,549,400 5.62 -1.08 -1.00 1.1595 0.9511 0.24 28.46 33.15 0.30 0.65 0.28 237.355.152.17
BHARTIARTL 08-Apr-20 461.65 462.75 54,189,876 54,697,050 -2.07 -1.35 -1.24 0.9550 0.7260 0.47 33.25 205.48 0.93 1.1 0.24 466.103.350.72
BHEL 08-Apr-20 21.25 21.30 42,317,600 44,137,600 -0.93 -3.33 -2.66 0.9215 0.9511 0.33 20.30 12.26 4.12 0.05 0.24 21.350.050.23
BIOCON 08-Apr-20 327.40 329.25 8,907,900 9,108,000 2.68 7.23 7.52 0.8064 0.6943 0.33 15.65 73.27 2.20 1.85 0.57 329.900.650.2
BOSCHLTD 08-Apr-20 9609.20 9632.45 119,160 119,320 3.19 -0.37 -0.37 0.9379 0.8328 4.00 25.91 7.44 0.13 23.25 0.24 8792.90-839.55-9.55
BPCL 08-Apr-20 342.30 343.00 16,628,400 16,768,800 -2.71 -3.36 -3.38 1.1854 1.0041 0.86 20.19 63.42 0.84 0.7 0.2 343.600.60.17
BRITANNIA 08-Apr-20 2775.55 2788.15 1,086,400 1,092,000 -2.09 0.67 0.65 1.0460 0.7511 0.60 25.50 73.46 0.51 12.6 0.45 2800.0011.850.42
CADILAHC 08-Apr-20 349.85 350.00 3,777,400 3,913,800 12.25 10.13 11.68 1.1009 0.7501 0.44 19.65 240.21 3.49 0.15 0.04 351.301.30.37
CANBK 08-Apr-20 87.40 87.55 6,531,200 6,804,200 0.11 0.20 0.58 1.1931 1.1533 0.57 5.87 4.33 4.01 0.15 0.17 87.5500
CENTURYTEX 08-Apr-20 321.50 321.00 1,812,000 1,831,200 5.35 -1.34 -1.20 1.4359 1.3132 0.89 13.23 6.48 1.05 -0.5 -0.16 322.401.40.43
CESC 08-Apr-20 451.40 451.90 1,052,800 1,060,800 -0.37 -8.23 -8.11 0.9185 0.7656 0.07 31.11 5.71 0.75 0.5 0.11 454.552.650.58
CHOLAFIN 08-Apr-20 150.75 151.00 4,805,000 4,832,500 14.57 -5.60 -5.48 1.7408 1.1825 0.61 31.94 37.45 0.57 0.25 0.17 152.851.851.21
CIPLA 08-Apr-20 512.75 514.05 8,591,650 8,853,850 3.65 -8.12 -7.77 0.8426 0.6464 0.51 16.70 166.62 2.96 1.3 0.25 515.751.70.33
COALINDIA 08-Apr-20 137.35 137.80 22,901,400 23,147,100 -2.55 -1.66 -1.54 0.7076 0.7280 0.83 30.40 29.52 1.06 0.45 0.33 138.050.250.18
COLPAL 08-Apr-20 1340.75 1345.85 1,595,300 1,626,100 1.17 1.74 1.98 0.6046 0.5222 0.84 41.38 62.69 1.89 5.1 0.38 1363.3017.451.28
CONCOR 08-Apr-20 333.75 335.25 3,618,345 3,635,538 0.92 -1.61 -1.77 1.1308 0.9607 0.61 33.74 17.30 0.47 1.5 0.45 337.001.750.52
CUMMINSIND 08-Apr-20 330.05 329.95 1,554,300 1,570,500 13.72 -0.40 -0.51 0.9523 0.6048 1.14 21.26 39.33 1.03 -0.1 -0.03 323.40-6.55-2.03
DABUR 08-Apr-20 488.30 490.65 10,772,500 10,823,750 2.30 -0.02 0.24 0.8187 0.5882 0.52 38.87 107.10 0.47 2.35 0.48 492.201.550.31
DIVISLAB 08-Apr-20 2168.95 2171.05 2,126,000 2,153,600 4.24 -1.88 -1.72 0.7974 0.6394 0.43 24.38 64.99 1.28 2.1 0.1 2176.205.150.24
DLF 08-Apr-20 138.00 138.40 25,231,800 25,386,900 -2.47 -1.70 -1.98 1.0588 0.9799 0.92 15.69 17.20 0.61 0.4 0.29 138.950.550.4
DRREDDY 08-Apr-20 3683.00 3680.00 2,097,500 2,146,000 2.22 -8.04 -7.51 0.8220 0.5834 0.88 30.15 280.04 2.26 -3 -0.08 3690.7510.750.29
EICHERMOT 08-Apr-20 13158.50 13207.95 226,770 228,270 0.36 -0.74 -0.86 0.8201 0.7315 1.01 27.66 101.93 0.66 49.45 0.38 13241.3033.350.25
EQUITAS 08-Apr-20 37.45 37.70 6,159,300 6,296,500 0.00 -1.02 -0.62 1.6601 1.4906 0.30 24.53 7.63 2.18 0.25 0.67 39.001.33.33
ESCORTS 08-Apr-20 642.35 642.30 1,299,100 1,345,300 -2.28 -17.41 -16.92 1.4928 1.1851 0.79 7.55 21.11 3.43 -0.05 -0.01 638.05-4.25-0.67
EXIDEIND 08-Apr-20 139.85 140.55 3,317,600 3,378,500 0.36 1.15 1.30 0.7499 0.6551 0.81 23.23 5.05 1.80 0.7 0.5 142.001.451.02
FEDERALBNK 08-Apr-20 40.85 41.10 37,975,000 38,570,000 -4.64 7.00 7.09 1.3986 1.1843 0.48 31.47 49.86 1.54 0.25 0.61 41.250.150.36
GAIL 08-Apr-20 85.55 85.85 24,600,408 25,171,146 0.76 -3.51 -2.70 1.0005 0.9714 0.57 27.02 64.49 2.27 0.3 0.35 86.150.30.35
GLENMARK 08-Apr-20 233.60 234.85 2,760,800 2,833,600 2.18 13.99 14.03 1.1072 1.1475 0.27 22.77 25.08 2.57 1.25 0.54 234.30-0.55-0.23
GMRINFRA 08-Apr-20 16.60 16.70 63,945,000 64,755,000 0.00 0.57 0.84 0.7645 0.8775 0.45 43.98 11.50 1.25 0.1 0.6 16.800.10.6
GODREJCP 08-Apr-20 600.00 601.05 6,578,400 6,600,800 6.61 1.44 1.41 0.9459 0.8029 0.35 33.55 50.87 0.34 1.05 0.17 609.858.81.44
GODREJPROP 08-Apr-20 687.15 691.85 62,400 62,400 -0.85 20.00 20.00 1.4439 0.8029 48.24 21.33 0.00 4.7 0.68
GRASIM 08-Apr-20 512.60 513.40 20,402,250 20,452,500 -1.51 -0.13 -0.10 1.2794 1.0064 0.64 23.71 29.20 0.25 0.8 0.16 515.952.550.49
HAVELLS 08-Apr-20 531.60 522.60 5,221,000 5,292,000 4.17 1.87 2.26 0.7654 0.6019 0.64 22.40 21.57 1.34 -9 -1.69 523.651.050.2
HCLTECH 08-Apr-20 463.10 463.30 20,860,000 20,994,400 1.84 -5.95 -5.84 0.8901 0.7082 2.31 56.34 208.50 0.64 0.2 0.04 463.05-0.25-0.05
HDFC 08-Apr-20 1558.80 1562.90 28,123,500 28,433,250 -0.42 -2.08 -1.72 1.0960 0.9263 0.49 40.28 563.48 1.09 4.1 0.26 1569.156.250.4
HDFCBANK 08-Apr-20 888.90 879.90 28,974,000 30,527,500 -1.91 9.83 9.87 1.0303 0.7639 0.64 42.52 1,062.48 5.09 -9 -1.01 879.85-0.05-0.01
HDFCLIFE 08-Apr-20 476.60 478.35 10,470,600 10,521,900 1.23 -0.14 -0.15 1.3413 1.0146 0.69 41.34 141.37 0.49 1.75 0.37 480.602.250.47
HEROMOTOCO 08-Apr-20 1821.65 1822.30 1,913,800 1,944,200 2.20 -3.19 -2.75 1.0112 0.7527 1.28 20.16 50.57 1.56 0.65 0.04 1796.70-25.6-1.42
HINDALCO 08-Apr-20 100.85 101.45 34,125,000 34,510,000 -2.03 -2.55 -2.34 1.3041 1.0720 0.98 19.64 47.98 1.12 0.6 0.59 101.950.50.49
HINDPETRO 08-Apr-20 199.50 200.60 10,731,000 10,890,600 -0.72 -0.43 -0.35 1.0696 0.9180 0.68 27.64 32.56 1.47 1.1 0.55 198.85-1.75-0.88
HINDUNILVR 08-Apr-20 2460.85 2457.20 8,486,400 9,058,200 0.18 -2.84 -1.85 0.9644 0.6599 0.91 49.97 1,204.11 6.31 -3.65 -0.15 2466.409.20.37
IBULHSGFIN 08-Apr-20 96.85 97.05 8,739,600 9,117,600 -1.87 -0.23 0.33 1.8560 1.9599 0.47 16.70 35.14 4.15 0.2 0.21 95.60-1.45-1.52
ICICIBANK 08-Apr-20 318.95 318.65 77,811,250 78,887,875 -2.37 -4.37 -4.34 1.2633 0.9547 0.61 31.73 748.15 1.36 -0.3 -0.09 319.150.50.16
ICICIPRULI 08-Apr-20 340.65 341.80 7,392,000 7,410,000 -4.68 0.02 0.06 1.4913 1.1725 1.00 35.31 47.75 0.24 1.15 0.34 341.40-0.4-0.12
IDEA 08-Apr-20 3.20 3.25 255,976,000 260,386,000 0.00 1.44 1.68 2.1590 2.4119 0.56 26.00 11.64 1.69 0.05 1.56 3.2500
IDFCFIRSTB 08-Apr-20 20.55 20.45 111,132,000 122,640,000 1.74 -2.90 -1.60 1.2175 1.1698 0.55 17.96 10.55 9.38 -0.1 -0.49 20.05-0.4-2
IGL 08-Apr-20 435.65 437.35 4,248,750 4,317,500 -0.58 -0.58 -0.63 0.9652 0.8212 0.82 29.76 44.59 1.59 1.7 0.39 461.0023.655.13
INDIGO 08-Apr-20 990.15 990.85 3,144,000 3,186,300 0.48 0.74 0.88 0.8347 0.7935 1.24 9.24 24.84 1.33 0.7 0.07 970.05-20.8-2.14
INDUSINDBK 08-Apr-20 399.15 401.20 17,958,400 18,177,600 4.06 0.85 0.89 2.4123 1.7581 0.84 15.41 345.13 1.21 2.05 0.51 402.000.80.2
INFRATEL 08-Apr-20 166.40 167.30 6,304,000 6,338,000 3.98 -1.68 -1.71 1.3604 1.3353 0.63 40.35 55.01 0.54 0.9 0.54 161.75-5.55-3.43
INFY 08-Apr-20 631.60 634.05 37,236,000 37,740,000 -1.24 -0.54 0.03 0.9847 0.7936 0.82 47.18 351.82 1.34 2.45 0.39 636.802.750.43
IOC 08-Apr-20 81.75 82.00 50,152,000 51,096,000 -2.15 -1.03 -0.57 0.6104 0.6027 0.59 24.55 41.00 1.85 0.25 0.31 82.050.050.06
ITC 08-Apr-20 178.65 179.00 73,027,200 75,076,800 -2.16 -0.23 -0.10 0.9436 0.8227 0.88 36.64 245.84 2.73 0.35 0.2 178.25-0.75-0.42
JINDALSTEL 08-Apr-20 84.90 84.90 12,990,000 13,285,000 3.73 -15.10 -14.26 1.8164 1.2419 1.02 8.94 47.77 2.22 0 0 85.200.30.35
JSWSTEEL 08-Apr-20 154.60 155.05 32,397,800 32,625,500 -2.39 -1.43 -1.20 1.2582 1.0679 0.94 21.62 50.96 0.70 0.45 0.29 155.400.350.23
JUBLFOOD 08-Apr-20 1406.80 1388.50 1,527,000 1,550,500 -0.40 -3.84 -3.76 1.1247 0.9626 0.73 20.03 27.82 1.52 -18.3 -1.3 1366.00-22.5-1.65
JUSTDIAL 08-Apr-20 314.45 315.10 1,113,000 1,132,600 -1.56 -10.77 -10.61 1.3951 1.2524 0.67 9.88 9.61 1.73 0.65 0.21 318.953.851.21
KOTAKBANK 08-Apr-20 1187.65 1189.15 7,536,800 7,871,200 -1.44 0.59 0.56 1.0614 0.8223 0.68 34.24 301.12 4.25 1.5 0.13 1188.20-0.95-0.08
L&TFH 08-Apr-20 55.10 53.75 16,447,200 18,457,600 3.27 -2.72 -0.42 1.4137 1.3009 0.36 13.62 12.39 10.89 -1.35 -2.45 52.15-1.6-3.07
LICHSGFIN 08-Apr-20 223.75 225.10 7,657,000 7,751,900 3.64 -5.05 -4.97 1.1044 1.0573 0.96 19.51 22.92 1.22 1.35 0.6 228.853.751.64
LT 08-Apr-20 807.10 808.10 11,554,500 11,731,875 -0.07 -1.63 -1.51 0.9673 0.8453 0.42 42.46 210.80 1.51 1 0.12 810.952.850.35
LUPIN 08-Apr-20 705.60 709.40 6,455,400 6,566,000 0.55 2.44 2.63 0.8150 0.5569 0.57 34.65 169.36 1.68 3.8 0.54 714.254.850.68
M&M 08-Apr-20 326.40 327.90 14,536,000 14,792,000 1.60 -6.45 -5.88 1.0614 0.8150 0.89 32.45 89.51 1.73 1.5 0.46 329.952.050.62
M&MFIN 08-Apr-20 159.20 158.75 9,478,400 9,532,800 10.82 -9.13 -8.97 1.6101 1.2521 0.71 34.39 55.44 0.57 -0.45 -0.28 159.801.050.66
MANAPPURAM 08-Apr-20 107.60 108.05 9,078,000 9,450,000 5.88 0.46 2.01 1.6120 1.3275 0.71 18.27 31.10 3.94 0.45 0.42 108.300.250.23
MARICO 08-Apr-20 289.45 290.15 9,998,300 10,090,600 1.75 -3.06 -2.84 0.7212 0.5282 0.47 34.93 55.81 0.91 0.7 0.24 291.951.80.62
MARUTI 08-Apr-20 4698.10 4698.15 2,357,400 2,397,600 2.57 -2.64 -2.28 1.2319 0.8777 0.85 24.03 315.95 1.68 0.05 0 4712.1013.950.3
MCDOWELL-N 08-Apr-20 521.60 522.95 10,323,750 10,353,750 2.23 -5.65 -5.64 0.9076 0.7822 0.53 39.58 62.55 0.29 1.35 0.26 528.005.050.96
MFSL 08-Apr-20 355.20 357.50 1,331,200 1,348,100 -1.41 0.20 0.19 1.8272 1.4918 0.72 26.74 14.64 1.25 2.3 0.65 357.900.40.11
MGL 08-Apr-20 890.60 893.50 1,470,600 1,475,400 2.88 -1.41 -1.24 1.0580 0.9098 0.12 20.27 19.30 0.33 2.9 0.33 897.053.550.4
MINDTREE 08-Apr-20 732.10 720.20 876,000 882,400 -1.67 5.19 5.15 1.1374 0.9939 0.44 17.46 9.35 0.73 -11.9 -1.63 720.00-0.2-0.03
MOTHERSUMI 08-Apr-20 56.20 56.55 21,420,000 21,640,000 -0.62 10.73 10.80 1.4349 1.3996 0.27 35.05 60.14 1.02 0.35 0.62 56.750.20.35
MRF 08-Apr-20 57172.75 57347.45 12,850 12,970 -1.43 -3.24 -2.92 0.8185 0.6880 6.00 14.30 12.45 0.93 174.7 0.31 58250.00902.551.55
MUTHOOTFIN 08-Apr-20 687.15 691.20 1,795,500 1,816,500 1.61 -4.16 -4.04 1.2341 1.0856 0.76 29.37 50.50 1.16 4.05 0.59 695.003.80.55
NATIONALUM 08-Apr-20 29.60 29.45 17,011,800 17,678,700 -0.51 -0.14 -0.13 0.8967 0.9102 0.42 24.16 8.16 3.77 -0.15 -0.51 29.500.050.17
NAUKRI 08-Apr-20 2253.85 2258.50 643,600 645,400 -3.89 -2.10 -2.09 1.1433 0.8114 6.00 32.73 27.57 0.28 4.65 0.21 2300.0041.51.8
NCC 08-Apr-20 18.10 18.25 17,379,000 18,216,000 5.19 6.69 6.41 1.4188 1.3457 0.34 15.23 11.50 4.59 0.15 0.83 18.350.10.54
NESTLEIND 08-Apr-20 16871.25 16872.50 367,250 372,400 -1.31 0.27 0.59 0.9028 0.6162 0.38 37.96 159.11 1.38 1.25 0.01 16867.70-4.8-0.03
NIITTECH 08-Apr-20 1101.00 1048.65 348,750 348,750 -1.44 0.76 0.76 1.6961 1.3963 0.75 23.43 9.03 0.00 -52.35 -4.75
NMDC 08-Apr-20 75.30 75.70 23,988,000 24,312,000 -4.72 1.68 1.81 1.0170 1.0057 0.35 30.56 18.57 1.33 0.4 0.53 75.50-0.2-0.26
NTPC 08-Apr-20 85.20 85.25 46,099,200 46,632,000 3.71 -0.76 -0.59 0.6869 0.6707 0.46 53.47 173.44 1.14 0.05 0.06 85.550.30.35
OIL 08-Apr-20 89.20 89.60 5,496,183 5,496,183 -0.06 -2.77 -2.77 1.1514 1.1921 0.13 14.92 3.69 0.00 0.4 0.45
ONGC 08-Apr-20 74.45 74.65 52,906,400 53,968,300 1.63 -3.76 -3.49 1.2486 1.2386 0.78 23.98 54.56 1.97 0.2 0.27 74.6500
PAGEIND 08-Apr-20 16757.00 16842.40 129,975 130,450 0.15 -0.52 -0.40 0.5446 0.5425 30.34 12.21 0.36 85.4 0.51 16750.05-92.35-0.55
PEL 08-Apr-20 935.05 939.20 2,722,599 2,737,740 2.12 2.17 2.29 1.3342 1.2721 0.55 12.10 25.07 0.55 4.15 0.44 941.252.050.22
PETRONET 08-Apr-20 215.10 215.45 9,951,000 9,969,000 6.82 -5.63 -5.62 0.8319 0.7158 0.82 47.73 65.16 0.18 0.35 0.16 221.005.552.51
PFC 08-Apr-20 91.10 91.05 33,907,800 34,069,000 1.00 0.26 0.33 0.9693 0.9500 0.51 20.74 9.27 0.47 -0.05 -0.05 91.0500
PIDILITIND 08-Apr-20 1303.35 1307.40 2,461,500 2,475,500 0.41 -0.51 -0.50 0.8661 0.6780 1.18 35.35 41.20 0.57 4.05 0.31 1313.105.70.43
PNB 08-Apr-20 30.50 30.60 43,209,800 47,185,500 1.16 0.74 1.17 0.8081 0.8503 0.54 9.51 8.60 8.43 0.1 0.33 30.700.10.33
POWERGRID 08-Apr-20 158.35 159.05 37,620,000 38,152,000 -0.19 0.43 0.44 0.6656 0.7298 0.38 49.39 94.51 1.39 0.7 0.44 158.95-0.1-0.06
PVR 08-Apr-20 1001.50 949.75 886,400 940,800 -4.35 6.90 8.09 1.2236 1.0755 0.74 15.27 31.49 5.78 -51.75 -5.17 894.40-55.35-6.19
RAMCOCEM 08-Apr-20 464.00 459.45 599,200 599,200 -6.58 14.18 14.18 0.8671 0.7072 0.30 51.87 26.20 0.00 -4.55 -0.98
RBLBANK 08-Apr-20 121.10 121.10 12,924,000 14,991,000 3.68 -1.70 0.17 1.8728 1.6621 0.66 9.38 48.44 13.79 0 0 113.70-7.4-6.51
RECLTD 08-Apr-20 87.60 87.95 22,164,000 22,494,000 0.17 0.98 0.89 0.8210 0.8347 0.31 24.19 18.03 1.47 0.35 0.4 87.55-0.4-0.46
RELIANCE 08-Apr-20 1192.15 1193.80 39,839,000 40,702,000 -1.47 0.26 0.94 1.1925 0.9910 0.96 33.09 899.52 2.12 1.65 0.14 1198.754.950.41
SAIL 08-Apr-20 25.35 25.35 27,914,600 29,673,000 2.84 -1.39 -0.21 1.3256 1.2037 0.44 17.94 24.32 5.93 0 0 25.3500
SBIN 08-Apr-20 183.00 183.75 78,258,000 82,974,000 -2.23 -3.98 -2.42 1.0548 1.0033 0.55 15.01 221.00 5.68 0.75 0.41 184.450.70.38
SHREECEM 08-Apr-20 16063.95 16142.10 154,300 154,400 -3.65 3.84 3.90 0.8223 0.7043 0.15 49.12 96.86 0.06 78.15 0.49 16129.95-12.15-0.08
SIEMENS 08-Apr-20 1105.75 1103.65 1,304,050 1,309,000 -1.34 2.07 2.10 0.8734 0.7446 1.31 32.48 13.10 0.38 -2.1 -0.19 1106.853.20.29
SRF 08-Apr-20 2996.75 2993.60 504,750 511,500 2.91 -11.02 -11.04 1.0332 0.9079 1.68 36.92 56.56 1.32 -3.15 -0.11 3009.7516.150.54
SRTRANSFIN 08-Apr-20 595.45 588.60 1,825,800 1,854,000 8.84 -7.56 -7.29 1.9731 1.4870 0.70 35.75 110.97 1.52 -6.85 -1.15 586.95-1.65-0.28
SUNPHARMA 08-Apr-20 436.70 437.10 50,963,750 51,328,750 4.32 -1.38 -1.18 0.9710 0.7300 0.70 17.74 215.44 0.71 0.4 0.09 438.301.20.27
SUNTV 08-Apr-20 323.05 322.70 4,129,200 4,184,400 7.58 -2.22 -1.91 1.1435 0.9567 0.37 13.86 16.88 1.32 -0.35 -0.11 324.001.30.4
TATACHEM 08-Apr-20 228.60 229.50 953,100 990,900 -0.28 6.01 6.89 0.7899 0.7267 0.09 26.48 9.14 3.81 0.9 0.39 230.000.50.22
TATACONSUM 08-Apr-20 294.40 294.70 7,425,000 7,489,800 2.70 -6.37 -6.32 1.0749 0.9000 0.99 58.27 91.47 0.87 0.3 0.1 294.30-0.4-0.14
TATAMOTORS 08-Apr-20 67.60 67.95 54,210,100 56,502,000 0.07 1.46 1.62 1.0274 1.0822 0.60 18.01 100.08 4.06 0.35 0.52 68.200.250.37
TATAPOWER 08-Apr-20 35.65 35.60 41,310,000 41,697,000 5.33 -4.10 -4.28 1.0065 0.8311 0.15 28.76 13.67 0.93 -0.05 -0.14 35.700.10.28
TATASTEEL 08-Apr-20 274.75 274.35 13,116,000 13,836,000 -0.76 -4.47 -2.34 1.1269 1.0514 0.63 17.67 99.19 5.20 -0.4 -0.15 274.900.550.2
TCS 08-Apr-20 1705.45 1713.20 15,502,250 15,585,750 -4.15 0.56 0.74 0.8142 0.6914 1.17 40.31 432.11 0.54 7.75 0.45 1719.606.40.37
TECHM 08-Apr-20 558.90 557.65 11,526,000 11,584,800 0.79 -3.73 -3.70 1.0567 0.8847 0.87 54.99 126.40 0.51 -1.25 -0.22 559.752.10.38
TITAN 08-Apr-20 913.45 915.60 5,934,000 6,037,500 -4.01 1.96 2.17 0.9892 0.7557 0.71 24.31 122.28 1.71 2.15 0.24 920.504.90.53
TORNTPHARM 08-Apr-20 2537.35 2545.10 449,000 461,500 7.71 19.41 19.40 0.9228 0.6156 0.87 26.93 139.29 2.71 7.75 0.31 2550.004.90.19
TORNTPOWER 08-Apr-20 291.85 293.10 1,320,000 1,332,000 -0.53 -3.51 -3.48 0.7366 0.6549 0.28 15.48 3.43 0.90 1.25 0.43 274.00-19.1-6.97
TVSMOTOR 08-Apr-20 285.90 283.30 2,532,600 2,543,400 6.52 9.71 9.66 1.0329 0.7747 0.95 30.50 52.53 0.42 -2.6 -0.91 269.60-13.7-5.08
UBL 08-Apr-20 917.25 920.10 417,200 424,900 -1.44 5.86 6.12 0.7508 0.6849 0.75 32.73 15.14 1.81 2.85 0.31 910.00-10.1-1.11
UJJIVAN 08-Apr-20 143.55 144.35 1,747,600 1,824,100 0.10 17.49 16.25 1.3326 1.2282 0.59 10.81 5.88 4.19 0.8 0.56 143.55-0.8-0.56
ULTRACEMCO 08-Apr-20 3256.45 3257.75 1,801,200 1,808,000 -1.54 -4.53 -4.52 0.9775 0.7921 0.71 37.47 79.00 0.38 1.3 0.04 3289.0031.250.95
UPL 08-Apr-20 320.20 321.70 12,695,400 12,806,100 -1.33 1.15 1.27 1.2058 1.0231 0.37 32.26 47.85 0.86 1.5 0.47 318.05-3.65-1.15
VEDL 08-Apr-20 70.30 70.65 87,230,500 89,005,000 4.98 1.96 2.10 1.1870 1.2668 0.59 21.94 76.17 1.99 0.35 0.5 70.900.250.35
VOLTAS 08-Apr-20 482.70 482.15 1,303,000 1,328,000 -1.67 5.85 6.07 0.7517 0.6729 0.37 18.08 20.56 1.88 -0.55 -0.11 481.00-1.15-0.24
WIPRO 08-Apr-20 192.90 193.65 19,180,800 19,347,200 0.10 -0.66 -0.58 0.7838 0.6572 0.57 33.85 33.55 0.86 0.75 0.39 194.600.950.49
YESBANK 08-Apr-20 24.75 23.85 53,275,200 57,411,200 4.38 -1.74 -1.60 3.6738 5.8207 0.72 26.27 24.22 7.20 -0.9 -3.64 22.05-1.8-8.16
ZEEL 08-Apr-20 143.15 143.30 18,932,900 19,104,600 1.42 -0.18 -0.02 1.5425 1.4887 0.54 13.44 19.32 0.90 0.15 0.1 144.100.80.56