YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Sep 30, 15:30

An increase in open interest along with an increase in price mostly indicates long positions being built up, except for very weak stocks where some traders may short the stock on a rally.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
% Change
IDEA 27-Oct-22 8.90 0.35 4.09% 9.15
8.50
8.87 404,180,000 77,840,000 23.85% 263,130,000
250,040,000
5.24%
BANKBARODA 27-Oct-22 133.75 5.55 4.33% 134.40
127.00
131.63 89,891,100 6,803,550 8.19% 52,357,500
60,401,250
-13.32%
FEDERALBNK 27-Oct-22 119.55 6.10 5.38% 119.75
112.10
116.70 92,990,000 4,090,000 4.60% 49,760,000
63,180,000
-21.24%
GMRINFRA 27-Oct-22 35.80 0.70 1.99% 36.05
34.70
35.43 130,590,000 3,870,000 3.05% 30,960,000
97,155,000
-68.13%
IDFCFIRSTB 27-Oct-22 50.30 2.30 4.79% 50.35
47.35
49.20 160,020,000 3,315,000 2.12% 69,360,000
103,530,000
-33.00%
ASHOKLEY 27-Oct-22 153.65 3.40 2.26% 154.20
147.05
151.23 49,870,000 2,750,000 5.84% 21,280,000
21,735,000
-2.09%
IDFC 27-Oct-22 66.80 1.95 3.01% 67.50
64.30
66.24 121,710,000 2,710,000 2.28% 14,390,000
41,230,000
-65.10%
BEL 27-Oct-22 101.75 2.20 2.21% 101.85
96.90
99.94 86,925,000 2,405,400 2.85% 33,732,600
61,765,200
-45.39%
AMBUJACEM 27-Oct-22 518.85 9.60 1.89% 526.00
503.70
516.54 61,398,000 2,187,000 3.69% 23,581,800
25,410,600
-7.20%
INDIACEM 27-Oct-22 274.75 27.95 11.32% 275.00
245.30
261.84 14,633,400 2,047,400 16.27% 34,727,500
11,774,000
194.95%
HDFCBANK 27-Oct-22 1,426.80 39.55 2.85% 1,435.85
1,372.40
1,414.78 56,282,600 1,986,050 3.66% 18,426,650
18,690,100
-1.41%
ZEEL 27-Oct-22 261.00 8.30 3.28% 262.40
252.65
259.03 94,461,000 1,971,000 2.13% 18,813,000
94,938,000
-80.18%
SBIN 27-Oct-22 534.00 9.10 1.73% 540.00
518.55
531.10 48,325,500 1,966,500 4.24% 33,384,000
31,348,500
6.49%
GAIL 27-Oct-22 87.40 1.40 1.63% 87.70
85.35
86.89 56,281,650 1,848,300 3.40% 13,587,750
24,064,500
-43.54%
BHARTIARTL 27-Oct-22 797.00 38.10 5.02% 804.85
757.80
788.87 41,668,900 1,793,600 4.50% 12,260,700
7,273,200
68.57%
NTPC 27-Oct-22 161.00 0.80 0.50% 162.25
158.40
160.55 58,020,300 1,767,000 3.14% 17,664,300
24,669,600
-28.40%
INFY 27-Oct-22 1,401.05 13.60 0.98% 1,409.00
1,367.10
1,387.50 37,524,300 1,675,500 4.67% 10,677,300
11,096,400
-3.78%
ADANIPORTS 27-Oct-22 824.75 4.25 0.52% 834.65
804.75
823.05 69,512,500 1,505,000 2.21% 15,187,500
23,187,500
-34.50%
ICICIBANK 27-Oct-22 868.90 20.50 2.42% 869.70
841.20
859.20 80,235,375 1,465,750 1.86% 25,352,250
34,359,875
-26.22%
PNB 24-Nov-22 36.95 1.65 4.67% 37.10
35.40
36.41 9,504,000 1,344,000 16.47% 3,664,000
2,976,000
23.12%
MCDOWELL-N 27-Oct-22 848.00 5.70 0.68% 855.65
830.05
841.92 19,641,250 1,176,875 6.37% 7,403,750
7,652,500
-3.25%
INDUSINDBK 27-Oct-22 1,191.45 42.05 3.66% 1,198.85
1,135.05
1,171.08 19,454,400 1,155,600 6.32% 9,487,800
11,114,100
-14.63%
TATAMOTORS 27-Oct-22 403.95 1.10 0.27% 408.80
390.50
398.86 65,408,925 996,075 1.55% 33,991,950
42,895,350
-20.76%
IEX 27-Oct-22 143.20 2.90 2.07% 143.25
138.95
141.85 51,120,000 911,250 1.81% 9,525,000
25,815,000
-63.10%
HDFC 27-Oct-22 2,299.05 51.70 2.30% 2,328.10
2,216.05
2,286.90 17,824,200 744,600 4.36% 4,868,700
7,387,200
-34.09%
APOLLOTYRE 27-Oct-22 280.70 8.10 2.97% 281.55
269.70
275.49 11,620,000 714,000 6.55% 9,292,500
8,669,500
7.19%
TATAMOTORS 24-Nov-22 404.30 0.60 0.15% 409.20
391.25
398.59 2,921,250 648,375 28.53% 3,665,100
1,504,800
143.56%
TCS 27-Oct-22 3,009.45 9.00 0.30% 3,028.45
2,956.40
2,986.60 12,365,400 609,450 5.18% 3,275,700
4,874,100
-32.79%
ABFRL 27-Oct-22 351.50 12.20 3.60% 353.60
334.60
345.68 9,131,200 592,800 6.94% 5,990,400
7,030,400
-14.79%
EXIDEIND 24-Nov-22 158.75 2.75 1.76% 159.05
155.50
157.73 1,638,000 590,400 56.36% 781,200
270,000
189.33%
NIFTY 27-Oct-22 17,107.40 274.10 1.63% 17,209.60
16,764.25
17,005.63 12,028,850 579,300 5.06% 14,771,500
10,887,900
35.67%
GRANULES 27-Oct-22 347.05 20.95 6.42% 348.30
324.95
340.04 9,292,000 576,000 6.61% 12,298,000
6,188,000
98.74%
HINDPETRO 27-Oct-22 218.10 0.50 0.23% 218.90
200.00
217.65 20,830,500 561,600 2.77% 3,785,400
6,974,100
-45.72%
TVSMOTOR 27-Oct-22 1,033.35 16.50 1.62% 1,037.35
988.25
1,015.87 6,111,000 553,000 9.95% 5,210,800
4,169,200
24.98%
CUB 27-Oct-22 174.70 3.55 2.07% 175.65
168.95
173.22 4,685,000 530,000 12.76% 4,715,000
5,900,000
-20.08%
AXISBANK 27-Oct-22 737.60 16.55 2.30% 739.60
716.35
730.29 46,729,200 526,800 1.14% 18,794,400
27,670,800
-32.08%
AUROPHARMA 27-Oct-22 513.00 0.50 0.10% 521.10
508.00
514.04 13,858,000 526,000 3.95% 3,976,000
6,082,000
-34.63%
NTPC 24-Nov-22 160.30 0.20 0.12% 161.95
158.20
160.82 1,356,600 513,000 60.81% 1,430,700
376,200
280.30%
HDFCLIFE 27-Oct-22 531.80 2.25 0.42% 535.00
523.15
530.29 21,679,900 500,500 2.36% 4,004,000
12,664,300
-68.38%
FSL 27-Oct-22 103.10 0.85 0.83% 104.25
101.00
102.76 16,000,400 494,000 3.19% 5,460,000
10,093,200
-45.90%
TATASTEEL 24-Nov-22 100.35 2.45 2.50% 101.40
96.50
98.83 6,251,750 480,250 8.32% 4,415,750
2,902,750
52.12%
JINDALSTEL 27-Oct-22 430.75 11.45 2.73% 434.00
420.05
428.25 28,652,500 467,500 1.66% 6,895,000
10,035,000
-31.29%
RBLBANK 27-Oct-22 114.75 4.45 4.03% 115.35
109.90
113.08 44,950,000 455,000 1.02% 15,085,000
30,060,000
-49.82%
CHAMBLFERT 27-Oct-22 320.85 10.90 3.52% 322.95
307.10
317.28 5,584,500 444,000 8.64% 2,704,500
3,904,500
-30.73%
GLENMARK 27-Oct-22 391.05 1.95 0.50% 397.50
386.10
391.69 8,063,800 434,700 5.70% 2,301,150
3,309,700
-30.47%
LUPIN 27-Oct-22 682.00 22.70 3.44% 686.50
664.10
675.92 8,029,100 423,300 5.57% 5,262,350
7,537,800
-30.19%
CANFINHOME 27-Oct-22 484.30 12.65 2.68% 487.75
469.30
481.14 6,248,775 410,475 7.03% 3,880,500
4,531,800
-14.37%
TECHM 27-Oct-22 1,013.00 5.20 0.52% 1,022.60
989.10
1,006.65 13,064,400 405,000 3.20% 4,692,000
7,688,400
-38.97%
LICHSGFIN 27-Oct-22 417.00 21.40 5.41% 418.20
392.85
409.21 9,144,000 400,000 4.57% 4,766,000
4,598,000
3.65%
PETRONET 27-Oct-22 201.25 0.40 0.20% 201.75
198.75
200.52 14,103,000 375,000 2.73% 3,102,000
4,617,000
-32.81%
FEDERALBNK 24-Nov-22 119.95 5.90 5.17% 120.20
112.90
117.37 1,200,000 370,000 44.58% 1,780,000
720,000
147.22%
TATACONSUM 27-Oct-22 806.90 9.50 1.19% 808.90
791.00
799.95 7,752,600 368,100 4.98% 2,299,500
3,291,300
-30.13%
IRCTC 27-Oct-22 684.55 4.65 0.68% 689.30
674.15
682.33 13,162,625 355,250 2.77% 3,771,250
7,784,875
-51.56%
BSOFT 27-Oct-22 284.65 2.10 0.74% 287.30
279.40
283.43 8,351,200 332,800 4.15% 2,173,600
5,076,500
-57.18%
SAIL 24-Nov-22 77.10 2.55 3.42% 77.35
74.20
75.42 5,178,000 300,000 6.15% 1,512,000
1,614,000
-6.32%
LT 27-Oct-22 1,855.00 31.10 1.71% 1,888.55
1,822.00
1,854.11 8,946,600 287,400 3.32% 2,404,200
4,591,200
-47.63%
ICICIBANK 24-Nov-22 872.05 19.35 2.27% 873.50
846.20
862.79 644,875 277,750 75.66% 764,500
441,375
73.21%
L&TFH 24-Nov-22 75.70 2.00 2.71% 76.00
73.40
75.16 1,695,560 276,644 19.50% 553,288
205,252
169.57%
GRANULES 24-Nov-22 349.10 20.50 6.24% 349.10
332.15
343.25 328,000 272,000 485.71% 556,000
42,000
1,223.81%
INDHOTEL 27-Oct-22 334.70 6.50 1.98% 335.00
322.30
329.71 22,567,442 257,408 1.15% 12,074,044
13,280,644
-9.09%
DLF 27-Oct-22 359.20 7.20 2.05% 363.25
348.40
357.31 43,475,850 257,400 0.60% 13,929,300
20,945,100
-33.50%
HEROMOTOCO 27-Oct-22 2,557.40 6.45 0.25% 2,596.00
2,523.20
2,560.60 2,714,700 251,100 10.19% 1,484,100
1,814,400
-18.20%
POWERGRID 24-Nov-22 212.75 4.45 2.14% 218.45
208.10
214.33 1,927,800 251,100 14.98% 1,263,600
310,500
306.96%
AARTIIND 27-Oct-22 747.15 10.85 1.47% 753.30
726.70
741.68 3,067,650 242,250 8.57% 2,674,950
4,014,550
-33.37%
BAJFINANCE 27-Oct-22 7,373.00 229.30 3.21% 7,404.40
7,056.65
7,258.85 4,140,250 237,000 6.07% 2,116,125
1,911,250
10.72%
WIPRO 27-Oct-22 396.35 2.85 0.72% 398.65
389.25
393.97 35,463,000 234,000 0.66% 9,372,000
19,706,000
-52.44%
ABCAPITAL 27-Oct-22 112.65 2.65 2.41% 113.00
109.00
111.32 22,350,600 232,200 1.05% 5,529,600
15,454,800
-64.22%
ZYDUSLIFE 27-Oct-22 389.15 3.35 0.87% 390.30
382.90
386.77 13,408,200 230,400 1.75% 3,913,200
11,251,800
-65.22%
CHOLAFIN 27-Oct-22 734.00 5.10 0.70% 741.45
723.70
734.92 6,153,750 225,000 3.80% 2,292,500
2,911,250
-21.25%
BHARTIARTL 24-Nov-22 795.10 35.30 4.65% 802.55
759.40
776.02 475,950 219,450 85.56% 627,950
88,350
610.75%
GMRINFRA 24-Nov-22 35.95 0.60 1.70% 36.10
34.90
35.52 1,957,500 202,500 11.54% 652,500
472,500
38.10%
ASHOKLEY 24-Nov-22 154.70 3.65 2.42% 154.85
148.00
151.11 755,000 200,000 36.04% 920,000
305,000
201.64%
DEEPAKNTR 27-Oct-22 2,016.95 33.10 1.67% 2,029.00
1,946.50
1,993.03 1,979,750 179,750 9.99% 1,132,500
2,166,000
-47.71%
JUBLFOOD 27-Oct-22 626.65 19.30 3.18% 629.00
593.65
614.50 9,373,750 176,250 1.92% 4,060,000
5,220,000
-22.22%
UPL 27-Oct-22 675.95 15.30 2.32% 676.90
658.30
669.07 24,557,000 174,200 0.71% 4,722,900
10,107,500
-53.27%
L&TFH 27-Oct-22 75.30 1.90 2.59% 75.75
72.95
74.60 55,194,940 169,556 0.31% 13,073,660
28,244,460
-53.71%
ONGC 24-Nov-22 127.75 0.65 0.51% 132.70
126.40
129.82 1,085,700 165,550 17.99% 1,909,600
377,300
406.12%
INDIACEM 24-Nov-22 272.95 25.05 10.10% 272.95
247.10
264.08 464,000 165,300 55.34% 704,700
87,000
710.00%
NIFTY 24-Nov-22 17,161.00 273.50 1.62% 17,254.30
16,814.95
17,048.53 875,050 164,500 23.15% 892,250
627,600
42.17%
DELTACORP 27-Oct-22 199.90 5.30 2.72% 200.50
193.15
197.42 14,174,900 161,000 1.15% 2,454,100
5,906,400
-58.45%
BALRAMCHIN 27-Oct-22 349.00 5.25 1.53% 351.20
341.75
347.98 6,731,200 155,200 2.36% 1,788,800
4,073,600
-56.09%
SBIN 24-Nov-22 536.60 8.60 1.63% 541.30
520.70
532.57 825,000 150,000 22.22% 1,018,500
531,000
91.81%
OBEROIRLTY 27-Oct-22 921.40 12.10 1.33% 937.70
896.35
923.44 5,581,100 147,700 2.72% 967,400
2,375,100
-59.27%
INFY 24-Nov-22 1,406.15 13.55 0.97% 1,413.50
1,372.55
1,391.85 1,379,100 138,900 11.20% 733,200
390,300
87.86%
BPCL 27-Oct-22 306.80 1.90 0.62% 310.15
302.20
307.34 16,180,200 138,600 0.86% 4,676,400
6,537,600
-28.47%
GODREJCP 27-Oct-22 914.10 1.30 0.14% 918.00
902.50
912.21 6,007,000 133,000 2.26% 1,040,000
2,450,000
-57.55%
HCLTECH 27-Oct-22 923.90 7.40 0.81% 927.95
902.30
917.37 16,755,200 133,000 0.80% 4,010,300
8,264,900
-51.48%
TRENT 27-Oct-22 1,427.65 24.70 1.76% 1,436.00
1,376.05
1,413.55 4,147,000 127,600 3.17% 991,075
2,186,600
-54.68%
SBILIFE 27-Oct-22 1,254.80 8.25 0.66% 1,260.75
1,236.45
1,252.99 5,570,250 126,750 2.33% 761,250
2,636,250
-71.12%
HAVELLS 27-Oct-22 1,347.95 14.90 1.12% 1,349.80
1,308.15
1,335.14 3,844,500 124,000 3.33% 1,112,500
1,579,500
-29.57%
WIPRO 24-Nov-22 398.00 2.45 0.62% 400.30
391.10
395.80 2,362,000 124,000 5.54% 1,151,000
1,109,000
3.79%
TECHM 24-Nov-22 1,006.35 3.60 0.36% 1,014.95
985.00
998.72 912,600 120,000 15.14% 483,000
319,200
51.32%
TITAN 27-Oct-22 2,613.50 74.25 2.92% 2,643.45
2,528.30
2,597.23 4,857,000 119,250 2.52% 2,366,250
3,463,125
-31.67%
RAIN 27-Oct-22 164.85 5.80 3.65% 165.30
155.15
162.66 10,108,000 119,000 1.19% 3,188,500
7,136,500
-55.32%
BHARATFORG 27-Oct-22 699.90 9.75 1.41% 705.70
683.00
697.95 6,691,000 114,000 1.73% 2,449,000
3,316,000
-26.15%
LAURUSLABS 27-Oct-22 517.70 6.75 1.32% 518.00
505.25
512.94 6,434,100 108,000 1.71% 945,900
3,132,900
-69.81%
BANKBARODA 24-Nov-22 134.10 5.05 3.91% 134.90
127.75
131.91 760,500 105,300 16.07% 1,058,850
725,400
45.97%
BHEL 24-Nov-22 60.55 1.40 2.37% 60.80
58.90
60.01 1,680,000 105,000 6.67% 798,000
336,000
137.50%
FSL 24-Nov-22 102.25 0.65 0.64% 103.50
100.70
102.24 816,400 104,000 14.60% 431,600
530,400
-18.63%
GRASIM 27-Oct-22 1,683.50 17.75 1.07% 1,704.50
1,658.55
1,682.35 7,732,050 96,425 1.26% 934,325
2,089,050
-55.28%
RBLBANK 24-Nov-22 115.25 4.35 3.92% 115.80
110.50
113.51 1,030,000 95,000 10.16% 1,120,000
625,000
79.20%
EICHERMOT 27-Oct-22 3,650.00 46.90 1.30% 3,675.00
3,560.65
3,637.79 3,156,300 94,150 3.07% 1,204,700
2,259,950
-46.69%
BPCL 24-Nov-22 306.00 0.30 0.10% 309.95
304.50
307.90 496,800 93,600 23.21% 606,600
104,400
481.03%
BEL 24-Nov-22 101.95 2.05 2.05% 102.00
97.45
100.52 2,109,000 91,200 4.52% 2,382,600
524,400
354.35%
IDFC 24-Nov-22 67.40 2.05 3.14% 67.60
65.55
66.84 550,000 90,000 19.57% 230,000
160,000
43.75%
IDFCFIRSTB 24-Nov-22 50.50 2.20 4.55% 50.50
47.75
49.15 4,470,000 90,000 2.05% 2,265,000
1,575,000
43.81%
INDHOTEL 24-Nov-22 335.90 6.50 1.97% 336.40
324.00
330.76 514,816 84,462 19.63% 317,738
273,496
16.18%
GODREJPROP 27-Oct-22 1,202.80 37.35 3.20% 1,212.95
1,152.90
1,190.63 4,312,750 83,525 1.97% 1,274,325
2,289,625
-44.34%
CUMMINSIND 27-Oct-22 1,204.10 18.70 1.58% 1,205.00
1,157.00
1,183.81 3,306,600 82,800 2.57% 756,000
1,192,200
-36.59%
IOC 24-Nov-22 67.25 0.95 1.43% 67.50
66.00
66.94 4,465,500 78,000 1.78% 2,028,000
1,131,000
79.31%
IBULHSGFIN 24-Nov-22 120.15 3.75 3.22% 120.80
116.00
119.32 816,000 76,000 10.27% 428,000
312,000
37.18%
INTELLECT 27-Oct-22 521.05 7.10 1.38% 523.50
507.65
517.45 1,684,500 73,500 4.56% 644,250
957,000
-32.68%
BAJAJFINSV 24-Nov-22 1,688.05 51.05 3.12% 1,703.70
1,624.90
1,665.04 178,500 72,500 68.40% 242,000
41,000
490.24%
MINDTREE 27-Oct-22 3,166.10 60.25 1.94% 3,187.95
3,002.45
3,087.66 2,558,200 72,400 2.91% 1,508,600
2,306,400
-34.59%
IEX 24-Nov-22 143.75 2.70 1.91% 144.00
139.85
142.33 2,883,750 71,250 2.53% 806,250
1,091,250
-26.12%
TORNTPHARM 27-Oct-22 1,562.00 8.45 0.54% 1,572.15
1,536.70
1,558.01 1,654,500 69,500 4.38% 553,500
944,500
-41.40%
ABFRL 24-Nov-22 353.00 12.85 3.78% 354.65
337.15
345.48 215,800 67,600 45.61% 249,600
91,000
174.29%
CANBK 27-Oct-22 230.25 14.20 6.57% 231.35
215.00
225.76 37,767,600 64,800 0.17% 27,518,400
31,301,100
-12.08%
INDUSINDBK 24-Nov-22 1,199.15 43.70 3.78% 1,203.10
1,141.15
1,178.68 198,000 64,800 48.65% 271,800
112,500
141.60%
ABB 27-Oct-22 3,090.50 72.70 2.41% 3,175.05
3,009.65
3,099.35 1,363,000 60,000 4.60% 537,250
528,500
1.66%
ZEEL 24-Nov-22 261.70 7.35 2.89% 263.20
254.40
260.70 825,000 60,000 7.84% 468,000
912,000
-48.68%
GNFC 27-Oct-22 644.00 16.50 2.63% 651.00
622.95
638.67 5,136,300 58,500 1.15% 2,557,100
4,299,100
-40.52%
NATIONALUM 24-Nov-22 71.70 3.30 4.82% 72.00
68.75
70.65 2,244,000 55,250 2.52% 998,750
799,000
25.00%
CANBK 24-Nov-22 231.50 14.45 6.66% 232.25
216.55
226.65 423,900 54,000 14.60% 909,900
210,600
332.05%
IRCTC 24-Nov-22 675.00 5.30 0.79% 679.05
665.55
672.91 706,125 52,500 8.03% 361,375
521,500
-30.70%
M&M 24-Nov-22 1,278.20 6.80 0.53% 1,292.65
1,245.30
1,273.88 151,900 52,500 52.82% 153,300
82,600
85.59%
KOTAKBANK 24-Nov-22 1,832.95 48.60 2.72% 1,842.15
1,779.15
1,817.47 131,200 52,400 66.50% 153,200
64,000
139.38%
LTTS 27-Oct-22 3,530.00 81.60 2.37% 3,558.50
3,380.00
3,480.00 909,400 51,600 6.02% 453,800
537,200
-15.52%
ESCORTS 27-Oct-22 2,132.95 36.45 1.74% 2,148.00
2,056.00
2,113.05 1,007,600 50,600 5.29% 1,026,300
2,147,750
-52.22%
MCDOWELL-N 24-Nov-22 852.05 5.00 0.59% 860.00
834.20
845.83 132,500 49,375 59.40% 155,625
69,375
124.32%
MPHASIS 27-Oct-22 2,093.85 19.60 0.94% 2,116.70
2,054.40
2,088.27 1,881,600 48,125 2.62% 656,075
1,636,425
-59.91%
SUNPHARMA 24-Nov-22 954.80 13.35 1.42% 956.50
937.95
949.09 115,500 47,600 70.10% 105,000
132,300
-20.63%
TVSMOTOR 24-Nov-22 1,032.70 20.25 2.00% 1,032.70
987.00
1,015.87 126,000 46,200 57.89% 231,000
37,800
511.11%
GAIL 24-Nov-22 87.85 1.40 1.62% 87.85
86.05
87.36 1,198,650 45,750 3.97% 265,350
622,200
-57.35%
MARUTI 27-Oct-22 8,845.05 195.85 2.26% 8,898.00
8,585.00
8,763.16 3,544,700 44,600 1.27% 998,400
1,391,700
-28.26%
ADANIPORTS 24-Nov-22 831.15 6.25 0.76% 838.80
812.00
826.42 367,500 42,500 13.08% 343,750
216,250
58.96%
APOLLOTYRE 24-Nov-22 281.45 8.20 3.00% 281.45
272.10
277.13 224,000 42,000 23.08% 157,500
70,000
125.00%
CROMPTON 27-Oct-22 406.20 2.20 0.54% 408.30
395.90
402.79 3,606,000 42,000 1.18% 1,612,500
2,475,000
-34.85%
M&M 27-Oct-22 1,274.00 8.20 0.65% 1,287.45
1,238.00
1,266.84 9,501,100 42,000 0.44% 4,583,600
5,938,800
-22.82%
TCS 24-Nov-22 3,025.95 10.45 0.35% 3,043.45
2,973.35
3,001.01 507,000 41,400 8.89% 257,700
131,550
95.90%
HDFCBANK 24-Nov-22 1,432.60 38.25 2.74% 1,442.60
1,379.05
1,420.76 1,365,650 41,250 3.11% 669,900
320,650
108.92%
SBICARD 27-Oct-22 918.10 12.50 1.38% 922.65
898.40
915.01 4,625,600 40,800 0.89% 1,325,600
2,785,600
-52.41%
COROMANDEL 27-Oct-22 999.10 10.90 1.10% 1,002.40
980.40
994.31 954,100 37,100 4.05% 324,100
651,700
-50.27%
TATACHEM 24-Nov-22 1,111.90 4.90 0.44% 1,116.60
1,059.20
1,090.08 129,000 37,000 40.22% 183,000
231,000
-20.78%
AMBUJACEM 24-Nov-22 521.50 8.45 1.65% 527.00
507.00
518.76 570,600 36,000 6.73% 248,400
151,200
64.29%
JSWSTEEL 24-Nov-22 636.00 11.40 1.83% 640.00
619.80
632.90 129,600 35,100 37.14% 95,850
54,000
77.50%
UPL 24-Nov-22 678.15 13.25 1.99% 680.00
662.00
671.10 309,400 35,100 12.80% 245,700
161,200
52.42%
AXISBANK 24-Nov-22 741.45 17.15 2.37% 742.95
721.15
734.53 297,600 34,800 13.24% 433,200
198,000
118.79%
HDFCLIFE 24-Nov-22 534.50 1.95 0.37% 537.65
526.60
533.44 398,200 30,800 8.38% 212,300
170,500
24.52%
UBL 27-Oct-22 1,706.15 4.20 0.25% 1,714.00
1,684.70
1,700.53 951,600 29,600 3.21% 313,600
782,400
-59.92%
TATACOMM 27-Oct-22 1,157.50 31.80 2.82% 1,175.00
1,117.00
1,156.36 2,579,000 28,500 1.12% 664,000
1,058,500
-37.27%
ASTRAL 27-Oct-22 2,225.75 56.05 2.58% 2,254.00
2,139.80
2,209.38 1,166,550 28,050 2.46% 674,575
575,850
17.14%
HCLTECH 24-Nov-22 928.70 7.70 0.84% 932.00
908.15
922.94 354,200 28,000 8.58% 165,900
130,200
27.42%
TATACHEM 27-Oct-22 1,106.75 7.00 0.64% 1,113.00
1,052.95
1,084.79 7,184,000 28,000 0.39% 7,091,000
11,128,000
-36.28%
CHAMBLFERT 24-Nov-22 322.65 11.65 3.75% 323.40
309.35
317.49 147,000 27,000 22.50% 144,000
48,000
200.00%
HINDALCO 24-Nov-22 393.85 18.70 4.98% 399.00
379.00
388.85 483,750 26,875 5.88% 496,650
452,575
9.74%
HINDCOPPER 24-Nov-22 108.00 3.45 3.30% 108.00
105.55
107.03 417,100 25,800 6.59% 68,800
120,400
-42.86%
INDIGO 27-Oct-22 1,864.20 29.40 1.60% 1,878.35
1,812.20
1,849.17 4,080,900 25,800 0.64% 780,600
1,619,100
-51.79%
IPCALAB 27-Oct-22 912.65 0.35 0.04% 919.50
900.00
911.14 1,147,250 24,700 2.20% 425,100
751,400
-43.43%
HDFC 24-Nov-22 2,311.35 51.20 2.27% 2,337.10
2,231.00
2,303.22 123,000 24,000 24.24% 118,200
40,500
191.85%
LT 24-Nov-22 1,857.70 25.75 1.41% 1,892.00
1,827.85
1,861.21 91,800 24,000 35.40% 107,700
71,400
50.84%
RELIANCE 24-Nov-22 2,397.15 47.80 2.03% 2,420.30
2,341.75
2,389.88 738,500 22,750 3.18% 611,250
578,750
5.62%
JKCEMENT 27-Oct-22 2,650.00 88.40 3.45% 2,650.00
2,552.00
2,611.17 371,500 22,500 6.45% 218,000
336,500
-35.22%
LTI 24-Nov-22 4,454.25 58.55 1.33% 4,473.50
4,237.90
4,320.88 41,850 21,900 109.77% 105,750
9,900
968.18%
SUNPHARMA 27-Oct-22 951.30 15.05 1.61% 953.70
932.55
944.71 23,166,500 21,700 0.09% 4,809,000
9,518,600
-49.48%
HINDPETRO 24-Nov-22 219.50 0.85 0.39% 219.50
217.00
218.43 251,100 21,600 9.41% 51,300
54,000
-5.00%
SUNTV 24-Nov-22 513.00 10.00 1.99% 517.65
505.60
512.68 169,500 21,000 14.14% 79,500
34,500
130.43%
TATAPOWER 24-Nov-22 219.30 4.80 2.24% 219.40
212.20
215.94 2,932,875 20,250 0.70% 958,500
1,285,875
-25.46%
MUTHOOTFIN 24-Nov-22 1,018.85 15.85 1.58% 1,023.70
994.00
1,016.43 194,250 19,875 11.40% 80,625
37,125
117.17%
PIIND 27-Oct-22 3,019.00 17.00 0.57% 3,026.10
2,966.75
3,005.80 1,750,500 19,500 1.13% 182,250
526,000
-65.35%
EICHERMOT 24-Nov-22 3,647.05 49.15 1.37% 3,667.80
3,555.00
3,623.65 73,850 18,550 33.54% 71,400
23,800
200.00%
CANFINHOME 24-Nov-22 486.60 14.10 2.98% 488.15
472.55
482.40 178,425 18,525 11.59% 100,425
21,450
368.18%
BHARATFORG 24-Nov-22 702.70 12.60 1.83% 710.55
683.10
695.74 114,000 18,000 18.75% 199,000
39,000
410.26%
CONCOR 27-Oct-22 717.70 19.65 2.81% 719.90
692.60
707.62 6,954,000 18,000 0.26% 2,240,000
3,273,000
-31.56%
AARTIIND 24-Nov-22 747.70 11.25 1.53% 753.00
727.50
740.60 139,400 17,850 14.69% 134,300
107,100
25.40%
RAIN 24-Nov-22 165.00 5.90 3.71% 165.00
159.10
162.57 525,000 17,500 3.45% 52,500
108,500
-51.61%
GNFC 24-Nov-22 647.25 16.00 2.53% 651.55
627.90
642.74 132,600 16,900 14.61% 100,100
23,400
327.78%
TITAN 24-Nov-22 2,625.85 74.35 2.91% 2,654.20
2,544.15
2,601.81 69,375 16,875 32.14% 79,500
45,000
76.67%
JINDALSTEL 24-Nov-22 432.20 11.40 2.71% 434.90
423.70
430.43 85,000 16,250 23.64% 72,500
26,250
176.19%
AUROPHARMA 24-Nov-22 515.15 0.95 0.18% 522.55
510.00
516.20 398,000 16,000 4.19% 123,000
158,000
-22.15%
BSOFT 24-Nov-22 284.30 0.85 0.30% 287.30
280.05
283.89 357,500 15,600 4.56% 84,500
193,700
-56.38%
DABUR 24-Nov-22 574.90 3.70 0.65% 580.10
571.20
574.22 80,000 15,000 23.08% 80,000
30,000
166.67%
LUPIN 24-Nov-22 685.50 22.00 3.32% 689.40
669.00
678.12 198,900 14,450 7.83% 226,950
125,800
80.41%
VEDL 24-Nov-22 273.55 11.45 4.37% 274.30
262.50
269.28 744,000 13,950 1.91% 452,600
227,850
98.64%
HAL 24-Nov-22 2,361.00 39.50 1.70% 2,361.00
2,311.00
2,338.18 102,600 13,775 15.51% 46,550
25,175
84.91%
NMDC 24-Nov-22 128.75 2.50 1.98% 129.90
126.20
127.95 974,850 13,400 1.39% 381,900
358,450
6.54%
SYNGENE 27-Oct-22 564.45 6.10 1.09% 564.75
554.30
559.79 2,051,000 13,000 0.64% 468,000
2,159,000
-78.32%
BAJFINANCE 24-Nov-22 7,410.00 231.95 3.23% 7,436.55
7,100.00
7,280.27 43,000 12,875 42.74% 83,000
26,250
216.19%
SBILIFE 24-Nov-22 1,261.15 8.35 0.67% 1,264.35
1,251.20
1,260.57 24,000 12,750 113.33% 21,750
6,000
262.50%
GSPL 27-Oct-22 232.05 1.25 0.54% 233.85
227.55
231.18 3,780,000 12,500 0.33% 1,115,000
2,230,000
-50.00%
JUBLFOOD 24-Nov-22 627.90 16.25 2.66% 631.40
598.65
614.82 81,250 12,500 18.18% 98,750
30,000
229.17%
M&MFIN 24-Nov-22 186.70 2.95 1.61% 188.60
183.45
186.77 452,000 12,000 2.73% 248,000
180,000
37.78%
BIOCON 24-Nov-22 293.85 4.20 1.45% 295.00
289.80
292.51 501,400 11,500 2.35% 287,500
149,500
92.31%
ZYDUSLIFE 24-Nov-22 391.00 3.45 0.89% 391.35
385.00
389.72 291,600 10,800 3.85% 50,400
156,600
-67.82%
MARICO 24-Nov-22 541.60 1.90 0.35% 543.50
533.25
540.01 230,400 10,800 4.92% 63,600
52,800
20.45%
DIXON 27-Oct-22 4,274.70 73.25 1.74% 4,274.70
4,170.00
4,236.39 549,750 10,625 1.97% 243,750
219,875
10.86%
CUB 24-Nov-22 172.90 2.70 1.59% 174.40
169.60
172.99 155,000 10,000 6.90% 60,000
105,000
-42.86%
HAVELLS 24-Nov-22 1,349.75 12.55 0.94% 1,352.20
1,320.30
1,340.82 27,000 9,000 50.00% 28,000
10,500
166.67%
TRENT 24-Nov-22 1,436.95 23.60 1.67% 1,437.35
1,397.35
1,417.96 26,825 8,700 48.00% 29,725
5,800
412.50%
BAJAJ-AUTO 24-Nov-22 3,507.45 35.50 1.02% 3,542.75
3,462.00
3,512.37 30,750 7,500 32.26% 31,000
13,250
133.96%
CHOLAFIN 24-Nov-22 736.70 4.70 0.64% 741.50
735.95
738.03 21,250 7,500 54.55% 16,250
15,000
8.33%
AMARAJABAT 24-Nov-22 493.90 8.40 1.73% 493.90
483.50
489.90 367,000 7,000 1.94% 48,000
90,000
-46.67%
GODREJCP 24-Nov-22 919.00 0.40 0.04% 919.00
912.00
916.43 84,000 7,000 9.09% 10,000
43,000
-76.74%
DELTACORP 24-Nov-22 200.95 5.15 2.63% 201.25
194.35
198.98 379,500 6,900 1.85% 59,800
161,000
-62.86%
MARUTI 24-Nov-22 8,894.05 197.40 2.27% 8,939.25
8,640.00
8,801.32 26,000 6,400 32.65% 21,400
12,200
75.41%
LAURUSLABS 24-Nov-22 520.20 9.90 1.94% 520.20
509.70
515.50 97,200 6,300 6.93% 32,400
23,400
38.46%
CONCOR 24-Nov-22 718.10 17.75 2.53% 720.00
694.45
709.89 39,000 6,000 18.18% 27,000
15,000
80.00%
LICHSGFIN 24-Nov-22 419.30 21.40 5.38% 419.35
395.05
407.84 238,000 6,000 2.59% 172,000
248,000
-30.65%
NESTLEIND 27-Oct-22 19,107.00 68.60 0.36% 19,180.05
18,948.05
19,122.88 242,320 6,000 2.54% 67,080
151,880
-55.83%
INDIAMART 27-Oct-22 4,441.40 20.85 0.47% 4,466.00
4,287.00
4,397.39 215,550 5,850 2.79% 114,300
114,750
-0.39%
INDIGO 24-Nov-22 1,876.15 34.40 1.87% 1,885.00
1,824.00
1,855.38 26,100 5,700 27.94% 17,400
9,600
81.25%
DIXON 24-Nov-22 4,195.65 9.45 0.23% 4,226.30
4,152.60
4,190.32 17,625 5,500 45.36% 17,875
1,500
1,091.67%
TATACOMM 24-Nov-22 1,165.40 34.65 3.06% 1,175.20
1,127.55
1,158.56 20,000 5,500 37.93% 9,000
4,000
125.00%
MINDTREE 24-Nov-22 3,179.60 50.35 1.61% 3,199.20
3,027.00
3,103.56 30,800 5,200 20.31% 33,000
17,400
89.66%
GSPL 24-Nov-22 233.65 1.35 0.58% 234.20
229.85
232.79 57,500 5,000 9.52% 20,000
30,000
-33.33%
WHIRLPOOL 27-Oct-22 1,649.35 4.45 0.27% 1,657.25
1,625.00
1,640.16 578,550 4,900 0.85% 98,350
391,300
-74.87%
CROMPTON 24-Nov-22 403.10 2.55 0.64% 403.50
392.55
400.90 60,000 4,500 8.11% 27,000
25,500
5.88%
TORNTPOWER 24-Nov-22 491.70 6.70 1.38% 491.70
483.20
486.60 28,500 4,500 18.75% 6,000
10,500
-42.86%
TORNTPOWER 27-Oct-22 489.95 4.95 1.02% 493.00
477.60
487.64 3,639,000 4,500 0.12% 960,000
2,451,000
-60.83%
TATACONSUM 24-Nov-22 811.55 10.45 1.30% 812.10
795.60
804.18 91,800 4,500 5.15% 72,000
45,000
60.00%
PVR 24-Nov-22 1,788.60 20.35 1.15% 1,795.00
1,743.95
1,772.33 61,050 4,070 7.14% 26,455
33,781
-21.69%
COLPAL 24-Nov-22 1,629.95 23.70 1.48% 1,629.95
1,597.40
1,620.93 32,550 3,500 12.05% 8,400
6,650
26.32%
RAMCOCEM 24-Nov-22 743.20 11.80 1.61% 751.35
736.00
744.61 73,100 3,400 4.88% 8,500
31,450
-72.97%
BALRAMCHIN 24-Nov-22 351.60 4.60 1.33% 352.70
347.35
350.15 102,400 3,200 3.23% 41,600
27,200
52.94%
HDFCAMC 24-Nov-22 1,901.30 24.10 1.28% 1,912.10
1,869.95
1,896.90 97,500 3,000 3.17% 30,600
41,400
-26.09%
HEROMOTOCO 24-Nov-22 2,570.95 6.85 0.27% 2,608.80
2,538.00
2,573.57 61,200 3,000 5.15% 52,200
35,100
48.72%
OFSS 27-Oct-22 2,998.45 37.05 1.25% 3,006.70
2,939.00
2,984.08 491,200 3,000 0.61% 79,000
296,200
-73.33%
MFSL 24-Nov-22 768.85 6.70 0.88% 774.90
765.00
769.76 15,600 2,600 20.00% 7,800
5,850
33.33%
MPHASIS 24-Nov-22 2,103.65 7.85 0.37% 2,115.20
2,068.00
2,096.70 29,575 2,450 9.03% 21,175
13,650
55.13%
CUMMINSIND 24-Nov-22 1,205.75 18.75 1.58% 1,205.75
1,183.80
1,190.41 7,800 2,400 44.44% 3,600
4,200
-14.29%
LTTS 24-Nov-22 3,522.25 83.85 2.44% 3,541.60
3,370.00
3,464.91 32,400 2,400 8.00% 20,400
12,400
64.52%
GODREJPROP 24-Nov-22 1,206.75 34.85 2.97% 1,219.20
1,166.60
1,196.05 119,600 2,275 1.94% 37,050
106,275
-65.14%
INTELLECT 24-Nov-22 522.00 6.10 1.18% 522.50
515.95
519.94 43,500 2,250 5.45% 6,750
24,000
-71.88%
ACC 24-Nov-22 2,442.00 44.65 1.86% 2,445.00
2,388.40
2,417.43 38,000 2,000 5.56% 41,000
21,750
88.51%
VOLTAS 24-Nov-22 912.50 6.00 0.66% 915.50
889.00
904.60 113,000 2,000 1.80% 55,000
36,500
50.68%
SIEMENS 24-Nov-22 2,791.45 44.70 1.63% 2,803.90
2,752.30
2,787.24 15,125 1,925 14.58% 4,675
3,300
41.67%
COFORGE 24-Nov-22 3,324.85 3.80 0.11% 3,340.00
3,270.25
3,314.54 30,450 1,500 5.18% 12,750
14,700
-13.27%
DALBHARAT 24-Nov-22 1,614.50 67.50 4.36% 1,614.50
1,574.85
1,603.59 6,500 1,500 30.00% 6,000
1,000
500.00%
TORNTPHARM 24-Nov-22 1,561.50 13.40 0.87% 1,577.45
1,561.50
1,568.03 2,500 1,500 150.00% 1,500
1,000
50.00%
ULTRACEMCO 24-Nov-22 6,322.20 79.50 1.27% 6,390.00
6,270.00
6,345.65 13,300 1,500 12.71% 8,800
3,800
131.58%
PAGEIND 27-Oct-22 50,899.00 879.15 1.76% 51,139.00
49,100.00
50,206.24 84,810 1,485 1.78% 17,550
30,075
-41.65%
BALKRISIND 24-Nov-22 1,892.95 32.75 1.76% 1,897.95
1,840.05
1,878.02 44,400 1,200 2.78% 19,500
20,700
-5.80%
ABB 24-Nov-22 3,094.80 84.80 2.82% 3,169.30
3,059.00
3,099.90 5,500 1,000 22.22% 2,750
1,000
175.00%
AUBANK 24-Nov-22 619.75 15.20 2.51% 625.90
594.40
611.76 67,000 1,000 1.52% 90,000
32,000
181.25%
SYNGENE 24-Nov-22 563.50 4.70 0.84% 563.50
556.80
558.30 29,000 1,000 3.57% 9,000
16,000
-43.75%
PEL 24-Nov-22 874.55 21.65 2.54% 881.85
855.00
870.65 50,600 825 1.66% 21,175
35,750
-40.77%
UBL 24-Nov-22 1,708.00 5.20 0.31% 1,714.00
1,692.35
1,699.68 6,000 800 15.38% 4,400
3,600
22.22%
PERSISTENT 24-Nov-22 3,261.80 67.15 2.10% 3,278.30
3,218.55
3,242.17 14,400 750 5.49% 8,400
13,500
-37.78%
COROMANDEL 24-Nov-22 987.85 2.05 0.21% 987.85
987.85
987.85 6,300 700 12.50% 700
700
0.00%
ASTRAL 24-Nov-22 2,242.20 70.95 3.27% 2,253.05
2,144.20
2,206.43 13,750 550 4.17% 22,000
8,800
150.00%
HONAUT 27-Oct-22 40,595.05 1,409.45 3.60% 40,699.95
38,700.00
39,832.94 19,410 540 2.86% 5,820
10,380
-43.93%
PIIND 24-Nov-22 3,034.75 22.85 0.76% 3,034.75
2,998.45
3,022.38 4,250 500 13.33% 750
1,250
-40.00%
MRF 27-Oct-22 81,469.00 1,819.90 2.28% 81,800.00
78,847.85
80,638.16 53,830 300 0.56% 15,660
19,680
-20.43%
ATUL 24-Nov-22 9,110.00 284.95 3.23% 9,120.55
9,107.75
9,112.76 750 225 42.86% 225
0
-
NAVINFLUOR 24-Nov-22 4,517.70 29.20 0.65% 4,529.80
4,393.00
4,501.65 6,300 225 3.70% 1,575
3,375
-53.33%
MRF 24-Nov-22 81,201.00 1,518.00 1.91% 81,600.00
78,957.05
80,347.16 1,240 220 21.57% 730
310
135.48%
INDIAMART 24-Nov-22 4,450.00 20.10 0.45% 4,450.00
4,313.55
4,385.76 3,900 150 4.00% 1,650
1,350
22.22%
PAGEIND 24-Nov-22 51,000.00 1,100.00 2.20% 51,010.00
49,265.20
50,362.52 630 150 31.25% 420
105
300.00%
BOSCHLTD 24-Nov-22 15,990.00 203.75 1.29% 15,990.00
15,613.75
15,778.45 1,750 100 6.06% 200
700
-71.43%
Sections