NIFTY 50 MARKETS EOD DATA ( 14th July 2022 )
On Thursday, Indian benchmark indices ended flat but with losses for a fourth day in a row. Early deals saw the indices in green territory, but afternoon trade saw them turn red dragged by heavy selling pressure in IT, PSU banks and infrastructure stocks. After falling 445 points from its high, the Sensex closed at 53,416.15, down 98 points. The Nifty 50 closed at 15,938.65, down 28 points or 0.18%.
The BSE Midcap and Smallcap indices ended with 0.4% and 0.6%, respectively. The majority of sectors were weak in trade today, with the exception of autos and pharmaceuticals. The laggards were Axis Bank, HCL Tech and SBI, while the gainers were Sun Pharma, ONGC and Dr Reddy. As of today, the Indian rupee ended at 79.88 per dollar, down 7 paise from yesterday.
In a business turnover of 8,098 lots, gold contracts for August delivery traded lower by $324 or 0.64% at $50,478 per 10 grams.
NIFTY 50 DATA
| Open | Low | High | Close | Change |
|---|---|---|---|---|
|
16018.85
|
15858.20
|
16070.85
|
15938.65
|
--28.00 (-0.18%)
|
BANK NIFTY DATA
| Open | Low | High | Close | Change |
|---|---|---|---|---|
|
34817.95
|
34558.45
|
35027.60
|
34651.20
|
--176.60 (-0.51%)
|
SENSEX DATA
| Open | Low | High | Close | Change |
|---|---|---|---|---|
|
53,688.62
|
53163.77
|
53861.28
|
53416.15
|
-98 (-0.18%)
|
FII/FPI & DII trading activity on NSE, BSE and MSEI
| CATEGORY | NET VALUE |
|---|---|
|
FII / FPI |
+309 crores |
|
DII ( MUTUAL FUNDS) |
-556 crores |
NIFTY 50 - ADVANCES & DECLINES
ADVANCES – 21
DECLINES – 29
NIFTY 50 - TOP GAINERS & TOP LOSERS
Gainers :
Sun Pharma
ONGC
Dr.Reddy
Kotak Bank
Maruti
Losers :
Axis Bank
HCL
Hero Motor
Tech Mahindra
SBIN
NSE F&O STOCK ACTION TODAY
| Symbol | Open | High | Low | Last Traded Price | Change | %Change | Traded Volume(lacs) | Traded Value(crs) | 52 Week High | 52 Week Low | 365 Days % Change | 30 Days % Change |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PETRONET | 217.40 | 225.95 | 217.30 | 225.35 | 8.05 | 3.70 | 45.74 | 102.20 | 243.55 | 190.25 | 1.08 | 3.25 |
| BHARATFORG | 636.55 | 664.50 | 633.00 | 653.25 | 20.35 | 3.22 | 24.75 | 161.40 | 847.95 | 595.00 | -20.36 | -0.86 |
| HINDPETRO | 232.10 | 239.05 | 231.95 | 239.00 | 6.95 | 3.00 | 53.24 | 125.13 | 354.80 | 206.50 | -12.20 | 5.36 |
| SUNPHARMA | 867.40 | 882.95 | 864.20 | 882.50 | 22.35 | 2.60 | 49.34 | 432.30 | 967.05 | 669.00 | 29.21 | 6.39 |
| GSPL | 227.55 | 233.75 | 225.10 | 232.85 | 5.60 | 2.46 | 5.47 | 12.65 | 379.20 | 209.45 | -29.35 | 0.82 |
| ONGC | 124.40 | 132.60 | 123.80 | 127.25 | 2.80 | 2.25 | 384.64 | 487.96 | 194.95 | 108.50 | 5.69 | -20.24 |
| SRTRANSFIN | 1,274.00 | 1,299.45 | 1,270.05 | 1,297.00 | 28.10 | 2.21 | 6.41 | 82.46 | 1,696.40 | 1,002.00 | -9.41 | 14.38 |
| UBL | 1,617.80 | 1,652.70 | 1,615.05 | 1,650.00 | 35.60 | 2.21 | 3.20 | 52.45 | 1,785.80 | 1,274.50 | 15.49 | 10.51 |
| MCDOWELL-N | 809.95 | 831.90 | 807.85 | 824.00 | 17.25 | 2.14 | 17.23 | 142.29 | 1,019.95 | 629.10 | 26.52 | 5.61 |
| INDIGO | 1,733.50 | 1,775.00 | 1,728.15 | 1,773.90 | 36.20 | 2.08 | 3.89 | 68.01 | 2,380.00 | 1,511.75 | -2.77 | 1.03 |
| WHIRLPOOL | 1,650.50 | 1,673.70 | 1,640.00 | 1,673.25 | 31.35 | 1.91 | 0.76 | 12.60 | 2,550.00 | 1,365.10 | -24.56 | 9.16 |
| ALKEM | 3,147.00 | 3,200.00 | 3,138.00 | 3,199.90 | 59.35 | 1.89 | 1.02 | 32.40 | 4,070.00 | 2,828.00 | -4.56 | 3.41 |
| DRREDDY | 4,506.00 | 4,608.00 | 4,503.05 | 4,586.25 | 84.65 | 1.88 | 8.85 | 403.11 | 5,534.00 | 3,654.00 | -15.65 | 7.48 |
| ADANIENT | 2,365.00 | 2,404.00 | 2,336.50 | 2,394.00 | 41.50 | 1.76 | 9.34 | 220.97 | 2,420.95 | 1,332.75 | 68.87 | 15.11 |
| TORNTPOWER | 484.60 | 491.00 | 482.50 | 490.25 | 8.40 | 1.74 | 4.14 | 20.16 | 606.55 | 415.25 | 3.29 | 7.55 |
| JINDALSTEL | 355.00 | 364.30 | 354.80 | 361.50 | 6.15 | 1.73 | 62.37 | 224.63 | 577.80 | 304.20 | -8.48 | 3.15 |
| LAURUSLABS | 516.70 | 531.70 | 513.50 | 521.50 | 8.85 | 1.73 | 29.73 | 155.56 | 723.75 | 436.80 | -22.27 | -1.09 |
| BHEL | 48.50 | 49.50 | 48.20 | 49.15 | 0.80 | 1.65 | 171.90 | 84.13 | 80.35 | 41.40 | -25.98 | 3.58 |
| KOTAKBANK | 1,740.00 | 1,777.00 | 1,737.05 | 1,770.70 | 28.65 | 1.64 | 65.71 | 1,160.01 | 2,253.00 | 1,626.00 | 1.35 | 1.92 |
| BEL | 234.00 | 237.95 | 233.65 | 237.05 | 3.60 | 1.54 | 56.26 | 133.08 | 259.50 | 162.35 | 30.50 | 0.66 |
| CROMPTON | 380.65 | 392.80 | 374.50 | 389.45 | 5.60 | 1.46 | 43.01 | 165.49 | 512.80 | 312.00 | -14.40 | 18.92 |
| MARUTI | 8,464.95 | 8,587.35 | 8,450.00 | 8,561.05 | 120.85 | 1.43 | 6.06 | 517.06 | 9,050.00 | 6,536.55 | 15.22 | 8.35 |
| IPCALAB | 975.00 | 1,010.00 | 974.85 | 988.00 | 13.15 | 1.35 | 4.52 | 45.05 | 1,383.10 | 831.05 | -52.73 | 14.29 |
| GAIL | 137.75 | 139.85 | 137.50 | 139.35 | 1.85 | 1.35 | 63.74 | 88.32 | 173.50 | 125.20 | -6.35 | -4.75 |
| ICICIGI | 1,231.95 | 1,254.25 | 1,230.40 | 1,248.50 | 16.55 | 1.34 | 2.67 | 33.27 | 1,675.00 | 1,071.00 | -19.10 | 12.08 |
| INDUSTOWER | 225.95 | 226.40 | 221.65 | 225.50 | 2.85 | 1.28 | 37.90 | 85.11 | 332.80 | 181.20 | -5.71 | 11.30 |
| HAVELLS | 1,234.70 | 1,249.00 | 1,230.40 | 1,244.00 | 15.45 | 1.26 | 5.01 | 62.20 | 1,504.45 | 1,020.10 | 20.48 | 13.86 |
| M&M | 1,134.80 | 1,151.35 | 1,131.20 | 1,143.00 | 14.20 | 1.26 | 24.23 | 276.67 | 1,194.90 | 671.15 | 46.32 | 13.81 |
| MARICO | 502.45 | 512.50 | 500.00 | 508.50 | 6.25 | 1.24 | 11.01 | 55.91 | 607.70 | 455.65 | -4.30 | 1.67 |
| BRITANNIA | 3,726.00 | 3,789.00 | 3,713.05 | 3,770.00 | 44.00 | 1.18 | 2.66 | 99.85 | 4,153.00 | 3,050.00 | 8.16 | 12.24 |
| TORNTPHARM | 1,493.00 | 1,531.60 | 1,486.70 | 1,503.00 | 17.30 | 1.16 | 4.53 | 68.47 | 1,649.25 | 1,242.08 | -50.16 | -46.97 |
| GRANULES | 301.10 | 311.00 | 301.05 | 305.00 | 3.40 | 1.13 | 38.04 | 116.72 | 404.80 | 226.95 | -17.36 | 17.90 |
| MOTHERSON | 118.40 | 119.70 | 117.50 | 119.40 | 1.30 | 1.10 | 36.79 | 43.61 | 125.30 | 112.00 | - | - |
| MFSL | 826.55 | 839.00 | 821.50 | 835.50 | 8.95 | 1.08 | 5.35 | 44.20 | 1,148.05 | 696.50 | -22.56 | 2.56 |
| INDIAMART | 3,913.10 | 3,969.00 | 3,882.95 | 3,950.00 | 38.70 | 0.99 | 1.02 | 39.90 | 9,710.70 | 3,676.00 | -45.34 | -3.39 |
| METROPOLIS | 1,420.00 | 1,461.20 | 1,416.70 | 1,438.00 | 13.90 | 0.98 | 2.62 | 37.73 | 3,579.90 | 1,378.05 | -48.82 | -4.09 |
| RELIANCE | 2,388.00 | 2,433.95 | 2,376.95 | 2,399.00 | 21.45 | 0.90 | 78.32 | 1,878.12 | 2,856.15 | 2,016.25 | 14.25 | -9.91 |
| DABUR | 545.90 | 552.00 | 544.05 | 549.90 | 4.60 | 0.84 | 16.08 | 88.19 | 658.95 | 482.25 | -6.66 | 10.47 |
| NESTLEIND | 18,249.60 | 18,440.95 | 18,132.70 | 18,400.00 | 150.35 | 0.82 | 0.52 | 95.80 | 20,609.15 | 16,000.00 | 4.00 | 9.17 |
| TITAN | 2,132.00 | 2,140.00 | 2,113.00 | 2,128.00 | 16.60 | 0.79 | 7.67 | 163.05 | 2,768.00 | 1,662.50 | 23.42 | 1.22 |
| ESCORTS | 1,607.00 | 1,627.50 | 1,600.50 | 1,617.65 | 12.35 | 0.77 | 3.66 | 59.10 | 1,934.00 | 1,128.00 | 34.82 | 4.60 |
| TATACONSUM | 765.00 | 778.80 | 759.30 | 768.00 | 5.45 | 0.71 | 16.98 | 130.61 | 889.00 | 650.20 | -0.63 | 4.35 |
| CHAMBLFERT | 297.80 | 299.90 | 294.80 | 299.20 | 2.00 | 0.67 | 14.56 | 43.32 | 516.00 | 260.80 | -1.82 | -6.62 |
| IOC | 70.40 | 71.00 | 70.20 | 70.85 | 0.45 | 0.64 | 89.18 | 62.94 | 94.33 | 67.70 | -34.28 | -37.63 |
| ZEEL | 223.00 | 227.20 | 222.15 | 224.50 | 1.40 | 0.63 | 47.12 | 105.86 | 378.70 | 166.80 | 4.64 | -0.97 |
| MCX | 1,330.00 | 1,342.00 | 1,317.65 | 1,335.90 | 8.05 | 0.61 | 1.65 | 21.99 | 2,135.00 | 1,143.00 | -16.51 | 7.33 |
| BIOCON | 331.00 | 335.60 | 327.80 | 331.00 | 1.90 | 0.58 | 18.31 | 60.67 | 414.40 | 305.00 | -14.65 | -0.02 |
| SIEMENS | 2,639.70 | 2,661.60 | 2,623.05 | 2,655.00 | 15.30 | 0.58 | 1.60 | 42.37 | 2,712.00 | 1,920.00 | 32.30 | 11.48 |
| ADANIPORTS | 729.00 | 730.80 | 716.55 | 725.90 | 4.15 | 0.57 | 28.60 | 207.02 | 924.65 | 651.95 | 3.11 | 4.41 |
| APOLLOHOSP | 3,927.00 | 3,979.30 | 3,880.05 | 3,890.00 | 21.70 | 0.56 | 6.56 | 258.07 | 5,935.40 | 3,361.55 | 3.73 | 6.52 |
| GLENMARK | 388.75 | 398.95 | 384.50 | 387.60 | 1.90 | 0.49 | 23.20 | 90.78 | 690.95 | 348.50 | -41.05 | 3.25 |
| ZYDUSLIFE | 365.00 | 380.30 | 364.10 | 370.15 | 1.80 | 0.49 | 26.21 | 97.58 | 381.80 | 319.00 | - | - |
| ABFRL | 256.00 | 260.30 | 252.60 | 256.00 | 1.05 | 0.41 | 13.03 | 33.36 | 322.00 | 189.35 | 11.57 | 3.90 |
| TATAPOWER | 222.90 | 223.25 | 219.15 | 221.60 | 0.85 | 0.39 | 110.28 | 244.03 | 298.05 | 118.40 | 78.64 | 0.96 |
| PIDILITIND | 2,289.90 | 2,301.90 | 2,263.00 | 2,293.70 | 8.25 | 0.36 | 2.34 | 53.46 | 2,764.70 | 1,988.55 | 2.01 | 7.56 |
| DLF | 349.00 | 352.20 | 344.25 | 348.70 | 1.25 | 0.36 | 49.21 | 172.06 | 449.70 | 294.70 | 10.98 | 13.32 |
| TATASTEEL | 910.00 | 911.00 | 895.00 | 908.00 | 3.15 | 0.35 | 74.50 | 672.91 | 1,534.50 | 827.00 | -26.10 | -8.46 |
| CUMMINSIND | 1,087.15 | 1,101.25 | 1,084.45 | 1,091.00 | 3.85 | 0.35 | 1.43 | 15.56 | 1,162.00 | 821.60 | 26.56 | 8.74 |
| HAL | 1,724.75 | 1,757.00 | 1,724.10 | 1,730.00 | 5.90 | 0.34 | 6.26 | 108.50 | 1,972.55 | 1,053.95 | 57.78 | -6.73 |
| LICHSGFIN | 357.20 | 361.35 | 355.50 | 358.40 | 1.20 | 0.34 | 18.89 | 67.71 | 474.70 | 291.75 | -22.41 | 11.43 |
| PEL | 1,687.50 | 1,706.05 | 1,648.00 | 1,668.95 | 5.70 | 0.34 | 4.48 | 74.91 | 3,014.95 | 1,560.10 | -28.11 | 3.25 |
| GODREJCP | 878.00 | 885.90 | 868.20 | 875.35 | 2.85 | 0.33 | 9.57 | 84.08 | 1,138.00 | 660.05 | -7.13 | 18.56 |
| VOLTAS | 986.85 | 995.40 | 977.75 | 987.20 | 3.20 | 0.33 | 10.93 | 107.75 | 1,356.90 | 922.55 | -4.48 | 0.68 |
| POWERGRID | 219.25 | 219.25 | 212.85 | 215.15 | 0.70 | 0.33 | 81.74 | 175.57 | 248.35 | 167.15 | -5.90 | -3.24 |
| BAJAJ-AUTO | 3,858.90 | 3,885.95 | 3,841.00 | 3,872.65 | 11.90 | 0.31 | 3.78 | 145.82 | 4,050.00 | 3,027.05 | -2.36 | -0.22 |
| MRF | 77,399.80 | 77,863.45 | 76,532.30 | 77,498.00 | 224.25 | 0.29 | 0.07 | 51.28 | 87,550.00 | 63,000.00 | -6.76 | 13.04 |
| BATAINDIA | 1,790.00 | 1,809.90 | 1,772.00 | 1,789.00 | 4.70 | 0.26 | 1.57 | 28.06 | 2,262.00 | 1,550.00 | 14.03 | 5.11 |
| NTPC | 149.00 | 149.30 | 147.00 | 148.95 | 0.35 | 0.24 | 97.76 | 144.69 | 166.35 | 111.95 | 24.23 | 0.03 |
| INDUSINDBK | 823.10 | 829.80 | 813.70 | 821.00 | 1.95 | 0.24 | 24.64 | 202.14 | 1,242.00 | 763.20 | -22.25 | -5.14 |
| HDFC | 2,177.85 | 2,194.90 | 2,160.00 | 2,169.95 | 4.90 | 0.23 | 27.40 | 596.45 | 3,021.10 | 2,026.00 | -14.73 | 1.95 |
| PVR | 1,901.40 | 1,926.00 | 1,888.00 | 1,903.45 | 4.30 | 0.23 | 5.23 | 99.89 | 2,003.80 | 1,224.05 | 39.55 | 10.38 |
| TATAMOTORS | 428.00 | 431.25 | 423.30 | 428.00 | 0.90 | 0.21 | 107.45 | 459.28 | 536.70 | 268.45 | 37.64 | 5.24 |
| IGL | 368.15 | 368.15 | 362.10 | 366.00 | 0.75 | 0.21 | 5.41 | 19.74 | 602.05 | 321.00 | -35.39 | 4.20 |
| LUPIN | 649.85 | 653.85 | 637.05 | 644.00 | 1.00 | 0.16 | 12.02 | 77.62 | 1,191.55 | 583.00 | -44.73 | 5.19 |
| TATACHEM | 837.95 | 848.00 | 835.00 | 839.00 | 1.15 | 0.14 | 9.50 | 80.01 | 1,158.00 | 729.65 | 7.16 | -7.44 |
| ASIANPAINT | 2,952.10 | 2,954.85 | 2,912.40 | 2,945.40 | 4.20 | 0.14 | 8.82 | 259.22 | 3,590.00 | 2,560.00 | -1.62 | 10.70 |
| CONCOR | 672.40 | 680.55 | 666.80 | 674.00 | 0.65 | 0.10 | 6.73 | 45.39 | 754.40 | 554.00 | -0.79 | 5.24 |
| COLPAL | 1,560.00 | 1,574.00 | 1,552.00 | 1,562.50 | 0.85 | 0.05 | 1.53 | 23.97 | 1,823.40 | 1,375.60 | -9.54 | 2.99 |
| PAGEIND | 43,500.00 | 43,957.55 | 43,211.10 | 43,515.35 | 15.65 | 0.04 | 0.06 | 26.82 | 46,737.70 | 29,950.00 | 32.23 | 7.34 |
| CIPLA | 953.40 | 968.65 | 945.15 | 953.00 | -0.35 | -0.04 | 17.13 | 164.11 | 1,083.00 | 850.00 | -1.31 | -0.18 |
| HDFCAMC | 1,906.85 | 1,933.00 | 1,889.95 | 1,906.00 | -0.85 | -0.04 | 2.66 | 50.87 | 3,365.00 | 1,690.00 | -35.11 | 5.08 |
| ABB | 2,544.00 | 2,571.00 | 2,502.70 | 2,542.90 | -1.80 | -0.07 | 2.04 | 51.78 | 2,630.00 | 1,618.05 | 42.30 | 8.79 |
| HINDUNILVR | 2,502.75 | 2,522.90 | 2,468.20 | 2,495.85 | -1.90 | -0.08 | 16.63 | 415.04 | 2,859.30 | 1,901.55 | 2.43 | 13.61 |
| LT | 1,651.85 | 1,667.35 | 1,634.60 | 1,646.00 | -1.25 | -0.08 | 11.70 | 192.80 | 2,078.55 | 1,456.35 | 8.75 | 7.44 |
| BHARTIARTL | 650.00 | 652.20 | 628.75 | 642.90 | -0.60 | -0.09 | 113.80 | 729.79 | 781.80 | 517.82 | 21.29 | -4.23 |
| HINDALCO | 354.50 | 354.50 | 346.50 | 348.40 | -0.50 | -0.14 | 95.11 | 331.84 | 636.00 | 308.95 | -11.18 | -4.93 |
| SBILIFE | 1,143.10 | 1,146.90 | 1,130.05 | 1,137.45 | -2.40 | -0.21 | 7.29 | 83.02 | 1,293.25 | 1,003.50 | 8.06 | 0.33 |
| ABBOTINDIA | 19,557.50 | 19,860.00 | 19,255.00 | 19,511.45 | -46.05 | -0.24 | 0.11 | 20.75 | 23,934.45 | 15,514.00 | 12.13 | 8.97 |
| ASHOKLEY | 142.95 | 143.80 | 140.55 | 141.75 | -0.35 | -0.25 | 55.83 | 79.25 | 153.50 | 93.20 | 11.61 | 7.51 |
| CUB | 151.00 | 151.70 | 147.60 | 150.30 | -0.40 | -0.27 | 32.95 | 49.38 | 183.95 | 109.00 | -7.76 | 12.50 |
| IDFCFIRSTB | 33.90 | 34.20 | 33.45 | 33.80 | -0.10 | -0.29 | 132.44 | 44.75 | 54.60 | 28.95 | -37.41 | 2.74 |
| HONAUT | 35,630.00 | 35,820.80 | 35,394.00 | 35,511.10 | -109.75 | -0.31 | 0.02 | 7.50 | 47,275.95 | 30,185.35 | -16.81 | 6.16 |
| APOLLOTYRE | 207.15 | 209.20 | 204.50 | 206.45 | -0.70 | -0.34 | 12.00 | 24.85 | 250.00 | 165.25 | -12.43 | 8.89 |
| BOSCHLTD | 16,240.00 | 16,432.00 | 15,881.40 | 16,100.00 | -57.35 | -0.35 | 0.24 | 38.19 | 19,250.00 | 12,932.45 | 5.65 | 16.16 |
| GODREJPROP | 1,330.00 | 1,339.00 | 1,304.20 | 1,317.00 | -4.95 | -0.37 | 3.91 | 51.47 | 2,598.00 | 1,129.55 | -13.02 | 5.95 |
| NAVINFLUOR | 3,690.00 | 3,767.00 | 3,667.05 | 3,695.00 | -15.30 | -0.41 | 0.70 | 26.07 | 4,329.00 | 3,202.50 | -3.35 | 4.38 |
| MGL | 795.10 | 804.25 | 790.25 | 796.80 | -3.25 | -0.41 | 1.53 | 12.19 | 1,212.00 | 665.80 | -32.83 | 7.54 |
| MUTHOOTFIN | 1,002.20 | 1,008.20 | 987.00 | 998.00 | -4.15 | -0.41 | 9.81 | 97.60 | 1,721.95 | 960.40 | -35.97 | -4.02 |
| OFSS | 3,208.65 | 3,214.00 | 3,150.00 | 3,187.25 | -13.50 | -0.42 | 0.42 | 13.44 | 5,145.00 | 2,950.00 | -20.53 | 3.62 |
| BALKRISIND | 2,300.10 | 2,322.55 | 2,270.00 | 2,285.00 | -9.90 | -0.43 | 1.39 | 32.04 | 2,723.80 | 1,690.55 | -0.92 | 7.69 |
| HDFCBANK | 1,362.00 | 1,372.65 | 1,349.25 | 1,352.00 | -5.85 | -0.43 | 51.86 | 705.19 | 1,725.00 | 1,271.60 | -9.98 | 1.91 |
| BAJAJFINSV | 11,863.15 | 11,956.80 | 11,632.70 | 11,718.85 | -51.35 | -0.44 | 2.41 | 284.26 | 19,325.00 | 10,727.20 | -9.22 | 2.92 |
| AMBUJACEM | 372.80 | 372.80 | 368.50 | 369.50 | -1.70 | -0.46 | 27.72 | 102.49 | 442.50 | 274.00 | 0.15 | 1.87 |
| SRF | 2,231.50 | 2,246.00 | 2,186.00 | 2,214.00 | -10.30 | -0.46 | 3.95 | 87.62 | 2,773.35 | 1,510.81 | -70.88 | -2.18 |
| ASTRAL | 1,782.00 | 1,782.00 | 1,750.00 | 1,765.00 | -8.20 | -0.46 | 1.75 | 30.90 | 2,524.95 | 1,581.55 | -13.73 | 7.89 |
| INDHOTEL | 246.60 | 247.50 | 241.35 | 244.40 | -1.15 | -0.47 | 19.78 | 48.39 | 268.95 | 129.17 | 62.18 | 13.07 |
| ICICIBANK | 750.00 | 759.50 | 748.80 | 749.55 | -3.65 | -0.48 | 70.45 | 530.25 | 867.00 | 639.10 | 12.72 | 8.95 |
| HDFCLIFE | 540.80 | 543.45 | 532.60 | 536.70 | -2.80 | -0.52 | 17.71 | 95.02 | 775.65 | 497.05 | -22.60 | -7.78 |
| GRASIM | 1,403.00 | 1,408.00 | 1,380.60 | 1,391.50 | -7.65 | -0.55 | 3.79 | 52.89 | 1,929.80 | 1,276.60 | -11.74 | 7.66 |
| BALRAMCHIN | 361.00 | 364.50 | 354.70 | 359.30 | -2.00 | -0.55 | 11.48 | 41.27 | 525.90 | 297.60 | 2.60 | -6.78 |
| GUJGASLTD | 455.70 | 457.95 | 449.00 | 452.00 | -2.55 | -0.56 | 5.75 | 26.04 | 786.00 | 403.55 | -33.53 | 0.97 |
| GMRINFRA | 35.00 | 35.10 | 34.10 | 34.65 | -0.20 | -0.57 | 52.53 | 18.17 | 49.15 | 27.35 | 9.83 | -2.94 |
| GNFC | 617.00 | 620.00 | 606.00 | 612.55 | -3.55 | -0.58 | 5.69 | 34.88 | 912.00 | 314.10 | 70.03 | 2.36 |
| SHREECEM | 19,800.00 | 19,945.95 | 19,375.00 | 19,620.00 | -116.05 | -0.59 | 0.22 | 42.88 | 31,469.95 | 17,865.20 | -30.10 | 2.53 |
| FEDERALBNK | 98.20 | 99.05 | 96.15 | 97.40 | -0.60 | -0.61 | 134.64 | 131.39 | 107.65 | 77.50 | 9.13 | 9.81 |
| RECLTD | 122.00 | 122.90 | 120.60 | 121.40 | -0.75 | -0.61 | 32.13 | 39.03 | 168.85 | 109.65 | -18.33 | 6.17 |
| AMARAJABAT | 469.10 | 472.70 | 462.65 | 464.90 | -3.05 | -0.65 | 3.52 | 16.45 | 781.60 | 438.05 | -37.00 | -3.39 |
| COALINDIA | 194.00 | 195.45 | 190.30 | 192.20 | -1.25 | -0.65 | 67.95 | 131.20 | 209.00 | 132.75 | 29.78 | 0.60 |
| BANDHANBNK | 279.95 | 281.05 | 273.20 | 275.50 | -1.95 | -0.70 | 37.69 | 103.92 | 349.55 | 229.55 | -13.08 | -10.29 |
| NAM-INDIA | 289.80 | 289.95 | 282.30 | 286.20 | -2.10 | -0.73 | 2.17 | 6.22 | 476.45 | 259.00 | -24.71 | 3.04 |
| EICHERMOT | 2,977.90 | 3,006.85 | 2,900.85 | 2,945.00 | -22.40 | -0.75 | 9.02 | 266.24 | 3,053.05 | 2,159.55 | 8.80 | 9.04 |
| BAJFINANCE | 5,925.00 | 5,926.95 | 5,794.70 | 5,835.00 | -43.90 | -0.75 | 6.93 | 406.12 | 8,050.00 | 5,220.00 | -5.19 | 8.90 |
| COROMANDEL | 978.70 | 988.70 | 965.80 | 970.00 | -7.50 | -0.77 | 2.43 | 23.70 | 1,013.85 | 709.35 | 10.52 | 5.55 |
| PFC | 109.00 | 109.15 | 107.30 | 108.05 | -0.85 | -0.78 | 12.58 | 13.60 | 153.75 | 97.10 | -13.04 | 3.10 |
| INFY | 1,451.00 | 1,452.95 | 1,414.00 | 1,433.00 | -11.45 | -0.79 | 61.58 | 883.28 | 1,953.90 | 1,367.15 | -7.25 | 0.60 |
| SYNGENE | 595.00 | 602.00 | 578.65 | 587.70 | -4.70 | -0.79 | 6.16 | 36.40 | 700.00 | 510.05 | 0.66 | 9.40 |
| JSWSTEEL | 589.00 | 591.45 | 574.25 | 583.80 | -4.80 | -0.82 | 46.61 | 271.26 | 790.00 | 520.05 | -16.77 | 3.51 |
| LALPATHLAB | 2,006.65 | 2,024.90 | 1,978.00 | 1,989.90 | -16.75 | -0.83 | 2.66 | 53.29 | 4,245.50 | 1,805.55 | -42.24 | -3.23 |
| IEX | 163.20 | 164.90 | 160.80 | 162.15 | -1.40 | -0.86 | 28.21 | 45.95 | 318.67 | 128.37 | -60.36 | -8.57 |
| TCS | 3,056.00 | 3,057.00 | 2,967.00 | 3,003.00 | -27.75 | -0.92 | 47.65 | 1,432.13 | 4,043.00 | 2,967.00 | -5.79 | -6.73 |
| IRCTC | 594.95 | 597.85 | 581.00 | 587.25 | -5.55 | -0.94 | 18.31 | 107.37 | 1,279.26 | 449.11 | -74.18 | -6.29 |
| EXIDEIND | 150.00 | 151.05 | 147.40 | 148.90 | -1.45 | -0.96 | 14.26 | 21.31 | 204.90 | 130.25 | -18.99 | 5.57 |
| ACC | 2,178.00 | 2,191.15 | 2,148.00 | 2,152.05 | -21.50 | -0.99 | 2.46 | 53.11 | 2,589.00 | 1,900.00 | 3.23 | 1.45 |
| IDFC | 53.25 | 53.40 | 52.00 | 52.55 | -0.55 | -1.04 | 16.32 | 8.60 | 70.20 | 41.65 | -5.40 | 12.89 |
| OBEROIRLTY | 846.90 | 847.75 | 825.65 | 831.50 | -8.80 | -1.05 | 3.73 | 31.13 | 1,051.90 | 643.45 | 18.70 | 7.55 |
| WIPRO | 410.60 | 410.60 | 400.50 | 402.25 | -4.45 | -1.09 | 65.81 | 266.06 | 739.85 | 400.50 | -23.36 | -9.83 |
| BERGEPAINT | 588.50 | 588.50 | 576.30 | 580.00 | -6.65 | -1.13 | 6.10 | 35.50 | 872.95 | 543.60 | -30.76 | 1.38 |
| BPCL | 311.00 | 312.70 | 304.15 | 306.90 | -3.60 | -1.16 | 59.18 | 182.24 | 503.00 | 293.35 | -31.84 | -3.48 |
| UPL | 680.30 | 685.00 | 666.60 | 671.55 | -7.95 | -1.17 | 14.61 | 98.38 | 852.40 | 607.50 | -19.28 | -7.55 |
| ULTRACEMCO | 5,800.00 | 5,851.95 | 5,682.25 | 5,729.00 | -69.95 | -1.21 | 2.86 | 164.42 | 8,269.00 | 5,157.05 | -19.64 | 6.96 |
| AARTIIND | 738.10 | 744.00 | 716.55 | 725.50 | -8.90 | -1.21 | 4.01 | 29.30 | 1,168.00 | 668.85 | -15.36 | 3.38 |
| ITC | 294.30 | 296.35 | 289.15 | 290.40 | -3.65 | -1.24 | 134.14 | 392.99 | 296.95 | 201.35 | 43.87 | 9.73 |
| DIVISLAB | 3,784.00 | 3,827.95 | 3,715.05 | 3,731.55 | -47.25 | -1.25 | 3.77 | 142.19 | 5,425.10 | 3,365.55 | -18.99 | 7.41 |
| SBIN | 486.60 | 488.90 | 476.80 | 480.30 | -6.20 | -1.27 | 93.86 | 452.41 | 549.00 | 401.25 | 11.93 | 7.73 |
| SBICARD | 856.00 | 859.20 | 835.00 | 843.00 | -10.95 | -1.28 | 5.85 | 49.52 | 1,165.00 | 655.70 | -14.74 | 13.91 |
| NAUKRI | 3,885.00 | 3,908.00 | 3,811.10 | 3,832.05 | -50.00 | -1.29 | 1.65 | 63.73 | 7,465.40 | 3,313.00 | -25.69 | 6.03 |
| AUROPHARMA | 559.45 | 563.75 | 546.00 | 552.25 | -7.20 | -1.29 | 14.49 | 80.55 | 978.85 | 503.45 | -42.29 | 6.86 |
| CHOLAFIN | 632.00 | 632.00 | 612.10 | 618.70 | -8.15 | -1.30 | 15.85 | 98.11 | 768.00 | 469.25 | 19.45 | 1.59 |
| INDIACEM | 175.25 | 175.25 | 169.40 | 171.75 | -2.30 | -1.32 | 12.55 | 21.65 | 259.95 | 145.45 | -10.34 | 8.74 |
| TECHM | 998.00 | 998.60 | 968.80 | 976.90 | -13.15 | -1.33 | 22.12 | 217.35 | 1,838.00 | 943.70 | -6.98 | -7.13 |
| DELTACORP | 180.00 | 181.90 | 175.50 | 177.70 | -2.40 | -1.33 | 40.42 | 72.08 | 339.70 | 162.10 | -5.58 | -1.22 |
| SAIL | 70.80 | 71.10 | 69.55 | 70.10 | -0.95 | -1.34 | 215.99 | 151.71 | 145.90 | 63.60 | -44.08 | -1.96 |
| MPHASIS | 2,163.95 | 2,172.25 | 2,090.00 | 2,118.00 | -29.05 | -1.35 | 5.29 | 112.47 | 3,659.75 | 2,090.00 | -3.33 | -10.45 |
| ABCAPITAL | 92.90 | 93.25 | 90.25 | 91.30 | -1.30 | -1.40 | 14.49 | 13.27 | 139.20 | 85.60 | -26.13 | -4.00 |
| PNB | 30.70 | 30.95 | 30.10 | 30.35 | -0.45 | -1.46 | 160.35 | 48.81 | 48.20 | 28.05 | -25.79 | 0.83 |
| SUNTV | 424.80 | 426.45 | 415.00 | 418.50 | -6.30 | -1.48 | 5.43 | 22.80 | 612.00 | 402.55 | -19.71 | -0.23 |
| ATUL | 8,429.95 | 8,465.00 | 8,203.05 | 8,270.00 | -124.55 | -1.48 | 0.21 | 17.66 | 10,969.00 | 7,750.00 | -11.05 | 3.45 |
| HEROMOTOCO | 2,838.00 | 2,866.00 | 2,772.05 | 2,801.05 | -42.30 | -1.49 | 6.21 | 174.21 | 2,954.45 | 2,146.85 | -3.55 | 7.78 |
| HCLTECH | 926.15 | 927.55 | 892.30 | 903.20 | -14.55 | -1.59 | 49.16 | 446.05 | 1,377.75 | 892.30 | -6.69 | -8.93 |
| AXISBANK | 678.60 | 680.45 | 665.60 | 668.90 | -11.00 | -1.62 | 80.26 | 539.38 | 866.90 | 618.25 | -13.21 | 3.07 |
| FSL | 104.20 | 104.65 | 100.80 | 101.95 | -1.70 | -1.64 | 13.87 | 14.20 | 242.85 | 93.00 | -48.01 | -0.49 |
| LTTS | 3,135.00 | 3,135.00 | 3,024.15 | 3,051.20 | -51.25 | -1.65 | 3.86 | 118.78 | 5,955.50 | 2,801.00 | 7.84 | -6.08 |
| TATACOMM | 980.00 | 999.60 | 960.20 | 966.80 | -16.60 | -1.69 | 3.86 | 37.85 | 1,591.95 | 856.25 | -28.90 | 4.94 |
| PIIND | 2,932.50 | 2,955.00 | 2,857.70 | 2,880.00 | -49.90 | -1.70 | 2.53 | 73.10 | 3,534.90 | 2,333.55 | -2.63 | 11.06 |
| IDEA | 8.80 | 8.85 | 8.55 | 8.60 | -0.15 | -1.71 | 649.50 | 56.44 | 16.80 | 4.55 | -2.82 | -1.15 |
| L&TFH | 72.40 | 72.45 | 70.10 | 70.95 | -1.25 | -1.73 | 39.13 | 27.90 | 95.95 | 58.50 | -24.40 | 3.05 |
| COFORGE | 3,519.00 | 3,538.95 | 3,349.00 | 3,442.00 | -63.30 | -1.81 | 4.98 | 171.20 | 6,135.00 | 3,218.10 | -20.33 | 3.94 |
| HINDCOPPER | 91.15 | 91.75 | 88.50 | 89.40 | -1.70 | -1.87 | 32.46 | 29.22 | 159.40 | 81.20 | -38.13 | -7.74 |
| VEDL | 235.95 | 235.95 | 226.50 | 227.60 | -4.35 | -1.88 | 151.27 | 346.98 | 440.75 | 206.00 | -16.06 | -21.44 |
| RAMCOCEM | 659.00 | 665.75 | 642.15 | 646.35 | -12.70 | -1.93 | 2.35 | 15.43 | 1,132.70 | 575.65 | -41.80 | 8.36 |
| TRENT | 1,206.00 | 1,216.90 | 1,170.10 | 1,182.00 | -23.55 | -1.95 | 4.54 | 53.87 | 1,346.85 | 838.00 | 27.54 | 8.77 |
| ICICIPRULI | 524.80 | 527.95 | 507.05 | 513.95 | -10.90 | -2.08 | 14.90 | 76.79 | 724.30 | 430.00 | -17.93 | -5.22 |
| TVSMOTOR | 856.95 | 862.55 | 832.55 | 838.75 | -18.20 | -2.12 | 9.23 | 77.83 | 886.30 | 495.00 | 37.50 | 11.77 |
| JKCEMENT | 2,230.90 | 2,242.05 | 2,146.10 | 2,175.25 | -49.20 | -2.21 | 0.54 | 11.84 | 3,838.00 | 2,003.70 | -32.46 | 3.37 |
| CANFINHOME | 481.25 | 484.90 | 468.50 | 470.05 | -10.80 | -2.25 | 3.57 | 17.05 | 722.00 | 406.65 | -14.86 | 7.05 |
| DEEPAKNTR | 1,818.95 | 1,829.75 | 1,761.55 | 1,775.00 | -40.95 | -2.26 | 5.39 | 96.86 | 3,020.00 | 1,681.15 | -8.87 | -2.90 |
| RBLBANK | 84.00 | 84.45 | 81.50 | 82.20 | -2.00 | -2.38 | 118.26 | 97.48 | 221.85 | 74.15 | -62.53 | -6.43 |
| DALBHARAT | 1,477.15 | 1,489.80 | 1,431.15 | 1,439.95 | -37.20 | -2.52 | 2.26 | 32.93 | 2,548.40 | 1,212.50 | -34.44 | 14.19 |
| BANKBARODA | 108.00 | 108.00 | 103.70 | 105.50 | -2.95 | -2.72 | 335.38 | 355.10 | 122.70 | 72.50 | 24.56 | 5.55 |
| NBCC | 31.30 | 31.50 | 30.05 | 30.30 | -0.85 | -2.73 | 20.02 | 6.12 | 55.50 | 26.55 | -44.35 | 0.33 |
| NATIONALUM | 72.75 | 73.20 | 70.15 | 70.70 | -2.00 | -2.75 | 164.89 | 117.78 | 132.70 | 66.95 | -17.12 | -17.60 |
| MANAPPURAM | 91.10 | 91.35 | 87.15 | 88.50 | -2.50 | -2.75 | 49.52 | 44.27 | 224.50 | 81.50 | -52.18 | 0.00 |
| DIXON | 3,850.00 | 3,850.00 | 3,685.60 | 3,713.00 | -107.80 | -2.82 | 2.00 | 74.93 | 6,243.60 | 3,180.55 | -19.04 | 6.40 |
| AUBANK | 568.65 | 571.15 | 550.35 | 555.00 | -16.15 | -2.83 | 25.73 | 142.97 | 732.98 | 462.50 | -53.03 | -5.60 |
| RAIN | 149.80 | 150.30 | 143.40 | 145.00 | -4.35 | -2.91 | 16.52 | 24.14 | 272.75 | 128.60 | -38.31 | -9.88 |
| IBULHSGFIN | 96.00 | 96.20 | 92.60 | 92.90 | -2.85 | -2.98 | 105.77 | 99.11 | 297.80 | 89.00 | -66.73 | -11.65 |
| LTI | 4,080.00 | 4,088.95 | 3,833.15 | 3,895.00 | -120.45 | -3.00 | 7.63 | 297.21 | 7,588.80 | 3,733.30 | -3.06 | -4.70 |
| INTELLECT | 678.00 | 679.45 | 650.50 | 656.05 | -20.70 | -3.06 | 2.45 | 16.24 | 986.65 | 562.65 | -7.94 | 5.56 |
| POLYCAB | 2,219.30 | 2,234.00 | 2,133.45 | 2,142.55 | -69.65 | -3.15 | 2.48 | 53.79 | 2,820.00 | 1,762.00 | 11.95 | -4.02 |
| M&MFIN | 201.00 | 202.95 | 194.65 | 196.15 | -6.55 | -3.23 | 53.59 | 106.30 | 206.80 | 128.00 | 20.15 | 13.48 |
| NMDC | 105.50 | 105.80 | 101.05 | 101.75 | -3.80 | -3.60 | 151.67 | 155.87 | 186.50 | 101.05 | -40.77 | -10.75 |
| PERSISTENT | 3,380.00 | 3,380.00 | 3,118.05 | 3,198.00 | -120.60 | -3.63 | 3.94 | 125.77 | 4,987.50 | 2,725.05 | 16.07 | -3.82 |
| JUBLFOOD | 580.70 | 588.45 | 554.30 | 560.00 | -21.70 | -3.73 | 31.11 | 175.71 | 918.00 | 451.20 | -81.88 | 8.13 |
| MINDTREE | 2,960.00 | 2,960.00 | 2,760.10 | 2,788.00 | -112.60 | -3.88 | 30.12 | 848.83 | 5,060.00 | 2,457.55 | 11.71 | -3.26 |
| CANBK | 217.60 | 217.70 | 206.35 | 209.60 | -8.60 | -3.94 | 132.14 | 279.00 | 272.80 | 142.10 | 36.68 | 6.23 |
| BSOFT | 336.65 | 341.85 | 315.80 | 318.70 | -24.00 | -7.00 | 67.41 | 219.38 | 585.85 | 315.80 | -17.20 | -5.70 |
