Symbol | Expiry Date | Last Price | Chg(Rs) Chg (%) |
High Low |
Average Price |
Shares Contracts |
Increase/ Decrease | Value (Rs. Lakh) |
Open Interest |
Decrease in OI | Decrease (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
IDEA | 28-Sep-23 | 10.65 | 0.10 0.95% |
10.75 10.60 |
10.66 | 55,120,000 689 |
-87.80% | 5,875.79 | 954,560,000 | -5,760,000 | |
SBIN | 28-Sep-23 | 589.40 | 4.30 0.73% |
590.40 587.20 |
588.97 | 3,175,500 2,117 |
-90.64% | 18,702.74 | 89,671,500 | -786,000 | |
BANKBARODA | 28-Sep-23 | 199.75 | 1.40 0.71% |
200.15 198.80 |
199.54 | 4,779,450 817 |
-88.89% | 9,536.91 | 126,395,100 | -485,550 | |
PFC | 28-Sep-23 | 304.00 | -2.65 -0.86% |
314.80 303.60 |
310.35 | 17,267,000 2,785 |
-88.75% | 53,588.13 | 68,820,000 | -279,000 | |
IDEA | 26-Oct-23 | 10.75 | 0.10 0.94% |
10.95 10.70 |
10.74 | 2,080,000 26 |
-96.54% | 223.39 | 148,320,000 | -160,000 | |
L&TFH | 28-Sep-23 | 130.65 | 0.65 0.50% |
131.50 129.00 |
130.93 | 1,472,460 165 |
-87.22% | 1,927.89 | 64,904,252 | -151,708 | |
CUB | 28-Sep-23 | 134.50 | 1.30 0.98% |
134.80 133.35 |
134.30 | 1,155,000 231 |
-90.43% | 1,551.17 | 37,925,000 | -145,000 | |
ZEEL | 28-Sep-23 | 278.05 | -0.20 -0.07% |
279.65 275.60 |
277.56 | 1,113,000 371 |
-93.51% | 3,089.24 | 92,880,000 | -117,000 | |
PNB | 28-Sep-23 | 67.55 | 0.50 0.75% |
67.65 67.30 |
67.47 | 1,024,000 64 |
-94.25% | 690.89 | 311,504,000 | -64,000 | |
IDFCFIRSTB | 30-Nov-23 | 94.95 | 0.85 0.90% |
95.45 94.95 |
95.21 | 240,000 16 |
-80.00% | 228.50 | 4,470,000 | -60,000 | |
HINDALCO | 28-Sep-23 | 480.00 | 3.10 0.65% |
481.50 478.95 |
480.45 | 747,600 534 |
-93.27% | 3,591.84 | 24,446,800 | -44,800 | |
MOTHERSON | 26-Oct-23 | 101.15 | 0.45 0.45% |
102.60 101.15 |
102.06 | 213,000 30 |
-37.50% | 217.39 | 2,179,700 | -42,600 | |
NTPC | 28-Sep-23 | 241.10 | 0.00 0.00% |
243.95 241.05 |
242.65 | 2,658,000 886 |
-94.59% | 6,449.64 | 73,314,000 | -33,000 | |
RBLBANK | 28-Sep-23 | 235.10 | 1.30 0.56% |
236.55 235.05 |
235.79 | 770,000 154 |
-95.75% | 1,815.58 | 44,745,000 | -30,000 | |
CANBK | 26-Oct-23 | 347.00 | 3.65 1.06% |
347.65 345.55 |
346.70 | 105,300 39 |
-90.56% | 365.08 | 1,865,700 | -24,300 | |
NMDC | 26-Oct-23 | 143.30 | -0.40 -0.28% |
144.35 142.00 |
143.60 | 135,000 30 |
-88.72% | 193.86 | 3,181,500 | -22,500 | |
CUMMINSIND | 28-Sep-23 | 1,769.10 | 14.05 0.80% |
1,776.00 1,760.00 |
1,769.49 | 363,000 605 |
-79.82% | 6,423.25 | 6,217,800 | -17,400 | |
BERGEPAINT | 28-Sep-23 | 706.60 | 4.60 0.66% |
711.10 705.80 |
707.91 | 95,700 87 |
-91.03% | 677.47 | 8,269,800 | -16,500 | |
BHARTIARTL | 28-Sep-23 | 887.10 | 1.05 0.12% |
888.75 886.00 |
887.31 | 225,150 237 |
-95.75% | 1,997.78 | 40,650,500 | -16,150 | |
SAIL | 28-Sep-23 | 98.90 | 0.15 0.15% |
99.30 98.80 |
99.01 | 88,000 11 |
-98.47% | 87.13 | 140,432,000 | -16,000 | |
HDFCLIFE | 28-Sep-23 | 660.95 | 3.30 0.50% |
662.00 656.95 |
660.15 | 273,900 249 |
-91.82% | 1,808.15 | 16,118,300 | -12,100 | |
LICHSGFIN | 26-Oct-23 | 462.45 | 4.20 0.92% |
463.05 461.50 |
462.28 | 26,000 13 |
-88.39% | 120.19 | 438,000 | -12,000 | |
BALRAMCHIN | 28-Sep-23 | 418.80 | 11.30 2.77% |
420.00 414.65 |
418.69 | 118,400 74 |
-89.46% | 495.73 | 11,729,600 | -11,200 | |
DEEPAKNTR | 28-Sep-23 | 2,322.65 | -3.00 -0.13% |
2,337.50 2,317.85 |
2,329.15 | 57,000 190 |
-92.54% | 1,327.62 | 2,436,000 | -9,300 | |
AMBUJACEM | 28-Sep-23 | 442.80 | 1.25 0.28% |
445.80 441.30 |
443.57 | 552,600 307 |
-89.28% | 2,451.17 | 67,095,000 | -9,000 | |
APOLLOTYRE | 28-Sep-23 | 385.10 | 1.80 0.47% |
385.70 383.40 |
384.80 | 193,800 114 |
-88.34% | 745.74 | 9,856,600 | -6,800 | |
PFC | 30-Nov-23 | 306.00 | -2.00 -0.65% |
312.80 306.00 |
310.40 | 31,000 5 |
-95.41% | 96.22 | 260,400 | -6,200 | |
ICICIPRULI | 28-Sep-23 | 560.60 | 1.00 0.18% |
562.90 558.90 |
560.85 | 163,500 109 |
-97.57% | 916.99 | 6,804,000 | -6,000 | |
TATACHEM | 28-Sep-23 | 1,095.55 | 6.00 0.55% |
1,098.00 1,091.90 |
1,095.02 | 77,000 140 |
-92.26% | 843.17 | 7,867,200 | -5,500 | |
HINDCOPPER | 28-Sep-23 | 168.90 | 2.70 1.62% |
170.95 168.90 |
169.91 | 26,500 5 |
-97.41% | 45.03 | 33,633,800 | -5,300 | |
DABUR | 26-Oct-23 | 573.95 | 2.50 0.44% |
574.00 564.10 |
572.15 | 16,250 13 |
-76.36% | 92.97 | 163,750 | -5,000 | |
HAL | 28-Sep-23 | 4,129.25 | 8.50 0.21% |
4,174.00 4,127.40 |
4,149.22 | 261,600 872 |
-90.98% | 10,854.36 | 4,678,500 | -4,800 | |
MFSL | 28-Sep-23 | 943.30 | 3.45 0.37% |
945.00 936.30 |
942.59 | 49,600 62 |
-97.02% | 467.52 | 6,558,400 | -4,800 | |
PIDILITIND | 28-Sep-23 | 2,520.00 | 2.45 0.10% |
2,529.00 2,518.05 |
2,521.84 | 25,750 103 |
-91.24% | 649.37 | 2,616,000 | -4,500 | |
ASTRAL | 28-Sep-23 | 1,914.80 | -0.20 -0.01% |
1,929.00 1,912.60 |
1,919.70 | 40,737 111 |
-93.72% | 782.03 | 4,029,660 | -3,670 | |
EXIDEIND | 28-Sep-23 | 275.15 | 0.60 0.22% |
276.75 274.35 |
275.59 | 399,600 111 |
-88.83% | 1,101.26 | 17,308,800 | -3,600 | |
SIEMENS | 28-Sep-23 | 3,985.00 | 20.40 0.51% |
3,989.40 3,965.00 |
3,979.68 | 26,950 98 |
-90.94% | 1,072.52 | 1,675,575 | -3,025 | |
GODREJCP | 28-Sep-23 | 1,023.75 | 1.60 0.16% |
1,024.65 1,015.20 |
1,019.54 | 64,000 64 |
-89.12% | 652.51 | 7,937,000 | -3,000 | |
TATACOMM | 26-Oct-23 | 1,934.00 | 27.90 1.46% |
1,950.00 1,930.00 |
1,941.14 | 49,000 98 |
-16.24% | 951.16 | 134,500 | -3,000 | |
GLENMARK | 26-Oct-23 | 792.25 | 9.20 1.17% |
795.05 783.85 |
791.52 | 36,250 25 |
-79.34% | 286.93 | 203,000 | -2,900 | |
MCDOWELL-N | 26-Oct-23 | 1,070.50 | 3.95 0.37% |
1,073.60 1,069.90 |
1,071.58 | 4,200 6 |
-86.67% | 45.01 | 112,000 | -2,800 | |
SUNPHARMA | 28-Sep-23 | 1,139.70 | 3.90 0.34% |
1,143.85 1,136.20 |
1,140.77 | 143,500 205 |
-92.29% | 1,637.00 | 23,621,500 | -2,800 | |
MUTHOOTFIN | 28-Sep-23 | 1,285.00 | 1.15 0.09% |
1,292.05 1,281.25 |
1,287.82 | 30,250 55 |
-94.70% | 389.57 | 6,355,800 | -2,750 | |
CANBK | 30-Nov-23 | 349.80 | 4.00 1.16% |
349.80 348.05 |
349.08 | 10,800 4 |
-87.50% | 37.70 | 202,500 | -2,700 | |
POWERGRID | 28-Sep-23 | 260.50 | 0.55 0.21% |
261.75 258.85 |
261.03 | 1,093,500 405 |
-94.59% | 2,854.36 | 47,738,700 | -2,700 | |
TATACONSUM | 28-Sep-23 | 860.20 | 3.35 0.39% |
861.60 856.00 |
859.72 | 133,200 148 |
-92.71% | 1,145.15 | 10,136,700 | -2,700 | |
UPL | 28-Sep-23 | 612.65 | 2.95 0.48% |
613.95 610.55 |
612.78 | 469,300 361 |
-90.09% | 2,875.78 | 37,378,900 | -2,600 | |
CHOLAFIN | 26-Oct-23 | 1,185.95 | 1.85 0.16% |
1,191.85 1,180.95 |
1,184.68 | 22,500 18 |
-90.48% | 266.55 | 191,250 | -2,500 | |
ALKEM | 28-Sep-23 | 3,667.00 | 27.45 0.75% |
3,667.00 3,648.95 |
3,657.25 | 13,200 66 |
-86.64% | 482.76 | 747,000 | -1,800 | |
ABB | 28-Sep-23 | 4,571.70 | 89.85 2.00% |
4,578.65 4,503.85 |
4,550.62 | 128,750 515 |
-58.10% | 5,858.92 | 1,184,000 | -1,750 | |
MPHASIS | 28-Sep-23 | 2,478.75 | 8.00 0.32% |
2,492.45 2,464.60 |
2,481.07 | 25,300 92 |
-93.35% | 627.71 | 2,612,500 | -1,650 | |
TITAN | 26-Oct-23 | 3,219.40 | -3.50 -0.11% |
3,229.75 3,216.00 |
3,219.05 | 4,875 13 |
-89.43% | 156.93 | 135,375 | -1,500 | |
HINDALCO | 26-Oct-23 | 483.30 | 2.85 0.59% |
485.00 483.30 |
483.68 | 28,000 20 |
-90.05% | 135.43 | 480,200 | -1,400 | |
JSWSTEEL | 26-Oct-23 | 826.00 | 4.20 0.51% |
826.00 824.10 |
824.86 | 16,200 12 |
-84.21% | 133.63 | 275,400 | -1,350 | |
UPL | 30-Nov-23 | 621.30 | 3.05 0.49% |
621.30 617.00 |
619.86 | 3,900 3 |
-94.64% | 24.17 | 159,900 | -1,300 | |
GUJGASLTD | 26-Oct-23 | 462.00 | -0.05 -0.01% |
464.25 461.75 |
463.06 | 32,500 26 |
-79.03% | 150.49 | 416,250 | -1,250 | |
BRITANNIA | 28-Sep-23 | 4,569.70 | 18.00 0.40% |
4,572.00 4,536.60 |
4,565.44 | 25,600 128 |
-93.40% | 1,168.75 | 2,135,600 | -1,200 | |
AARTIIND | 30-Nov-23 | 526.90 | 1.90 0.36% |
529.00 521.20 |
526.26 | 8,000 8 |
-83.67% | 42.10 | 92,000 | -1,000 | |
BHARATFORG | 26-Oct-23 | 1,117.90 | 3.10 0.28% |
1,121.55 1,116.90 |
1,118.42 | 7,000 7 |
-89.86% | 78.29 | 177,000 | -1,000 | |
TATACONSUM | 26-Oct-23 | 865.60 | 3.35 0.39% |
866.65 862.25 |
865.55 | 19,800 22 |
-88.83% | 171.38 | 289,800 | -900 | |
APOLLOHOSP | 26-Oct-23 | 5,141.55 | 97.75 1.94% |
5,141.55 5,082.45 |
5,107.69 | 5,500 44 |
-65.89% | 280.92 | 29,875 | -875 | |
MGL | 26-Oct-23 | 1,066.00 | 3.20 0.30% |
1,066.00 1,063.65 |
1,064.86 | 3,200 4 |
-93.55% | 34.08 | 114,400 | -800 | |
ICICIBANK | 30-Nov-23 | 988.90 | 2.50 0.25% |
989.50 988.35 |
988.91 | 2,100 3 |
-97.90% | 20.77 | 186,200 | -700 | |
CIPLA | 28-Sep-23 | 1,245.95 | -1.90 -0.15% |
1,253.40 1,245.95 |
1,250.98 | 144,950 223 |
-88.19% | 1,813.30 | 9,893,650 | -650 | |
LTTS | 26-Oct-23 | 4,650.00 | 20.10 0.43% |
4,655.00 4,650.00 |
4,651.45 | 1,000 5 |
-93.24% | 46.51 | 43,400 | -400 | |
MCX | 26-Oct-23 | 1,785.00 | -19.50 -1.08% |
1,802.20 1,785.00 |
1,791.24 | 3,600 9 |
-86.57% | 64.48 | 36,800 | -400 | |
LALPATHLAB | 26-Oct-23 | 2,218.60 | -4.20 -0.19% |
2,218.75 2,203.05 |
2,211.87 | 1,200 4 |
-96.52% | 26.54 | 46,200 | -300 | |
LT | 26-Oct-23 | 2,924.40 | 6.45 0.22% |
2,936.00 2,921.50 |
2,929.02 | 25,200 84 |
-93.00% | 738.11 | 442,200 | -300 | |
POLYCAB | 26-Oct-23 | 5,227.55 | -11.95 -0.23% |
5,242.45 5,227.55 |
5,235.83 | 3,000 10 |
-88.64% | 157.07 | 61,200 | -300 | |
DRREDDY | 26-Oct-23 | 5,695.55 | 44.80 0.79% |
5,695.55 5,670.75 |
5,680.51 | 2,375 19 |
-73.97% | 134.91 | 56,125 | -250 | |
DIVISLAB | 26-Oct-23 | 3,744.00 | 24.25 0.65% |
3,759.70 3,717.15 |
3,744.82 | 3,600 18 |
-75.00% | 134.81 | 67,400 | -200 | |
PERSISTENT | 26-Oct-23 | 5,960.85 | 18.65 0.31% |
5,960.85 5,930.85 |
5,948.40 | 2,975 17 |
-85.09% | 176.96 | 58,625 | -175 | |
NESTLEIND | 28-Sep-23 | 22,075.00 | 90.35 0.41% |
22,079.70 21,933.15 |
22,035.56 | 1,720 43 |
-93.79% | 379.01 | 329,280 | -80 | |
ATUL | 26-Oct-23 | 7,482.25 | 16.60 0.22% |
7,500.00 7,482.25 |
7,491.71 | 300 4 |
-82.61% | 22.48 | 9,150 | -75 | |
PAGEIND | 28-Sep-23 | 42,003.05 | -21.15 -0.05% |
42,189.40 41,959.35 |
42,092.35 | 1,230 82 |
-96.59% | 517.74 | 159,030 | -75 | |
MRF | 26-Oct-23 | 109,850.00 | 183.55 0.17% |
109,999.45 109,850.00 |
109,954.40 | 70 7 |
-63.16% | 76.97 | 1,090 | -60 | |
BOSCHLTD | 28-Sep-23 | 19,490.00 | 35.90 0.18% |
19,516.00 19,430.15 |
19,481.42 | 3,400 68 |
-82.01% | 662.37 | 111,700 | -50 |