NIFTY 50 MARKETS EOD DATA ( 18th July 2022 )
As investors scaled back their bets around aggressive Fed tightening, benchmark indices posted their biggest single-day gain in nearly a month. Sentiment was further boosted by China’s support for its ailing real estate sector.
Sensex closed at 54,521, up 760 points, or 1.4%, mirroring gains in global markets. With a gain of 229 points, or 1.43 percent, the Nifty closed at 16,278, its highest level since June 21. Stocks in the IT and banking sectors led the advance. Market capitalization of BSE-listed stocks increased by Rs 3.4 trillion to Rs 255 trillion.
NIFTY 50 DATA
| Open | Low | High | Close | Change |
|---|---|---|---|---|
|
16151.40
|
16142.20
|
16287.95
|
16278.50
|
+229.30 (+1.43%)
|
BANK NIFTY DATA
| Open | Low | High | Close | Change |
|---|---|---|---|---|
|
34841.85
|
34804.40
|
35382.50
|
35358.70
|
676.05 (+1.95%)
|
SENSEX DATA
| Open | Low | High | Close | Change |
|---|---|---|---|---|
|
54069.30
|
54034.97
|
54556.66
|
54521.15
|
+760.37 (1.41%)
|
FII/FPI & DII trading activity on NSE, BSE and MSEI
| CATEGORY | NET VALUE |
|---|---|
|
FII / FPI |
+156 crores |
|
DII ( MUTUAL FUNDS) |
+844 crores |
NIFTY 50 - ADVANCES & DECLINES
ADVANCES – 41
DECLINES – 9
NIFTY 50 - TOP GAINERS & TOP LOSERS
Gainers :
Hindalco
Indusind Bank
Infosys
Tech Mahindra
Bajaj Finserv
Losers :
Brittania
Dr.Reddy Labs
HDFC Bank
Maruti Suzuki
Nestle
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SRTRANSFIN | 1,332.00 | 1,418.95 | 1,323.00 | 1,405.60 | 90.95 | 6.92 | 10.84 | 147.99 | 1,696.40 | 1,002.00 | -3.59 | 22.23 |
| NBCC | 30.75 | 32.60 | 30.55 | 32.30 | 2.00 | 6.60 | 96.80 | 30.95 | 54.20 | 26.55 | -39.34 | 7.67 |
| LTI | 4,008.00 | 4,238.35 | 4,000.00 | 4,221.00 | 246.45 | 6.20 | 11.13 | 462.21 | 7,588.80 | 3,733.30 | -4.51 | 0.46 |
| MOTHERSON | 120.50 | 127.00 | 120.15 | 126.70 | 7.10 | 5.94 | 51.37 | 63.68 | 127.00 | 112.00 | - | - |
| CHOLAFIN | 636.10 | 673.20 | 635.05 | 669.00 | 35.00 | 5.52 | 32.88 | 216.74 | 768.00 | 469.25 | 30.21 | 5.66 |
| MINDTREE | 2,871.00 | 2,985.00 | 2,851.75 | 2,984.00 | 155.05 | 5.48 | 10.64 | 311.12 | 5,060.00 | 2,649.20 | 9.22 | 1.87 |
| NAUKRI | 3,855.95 | 4,011.00 | 3,831.00 | 4,011.00 | 207.35 | 5.45 | 2.44 | 95.70 | 7,465.40 | 3,313.00 | -23.02 | 10.08 |
| VOLTAS | 992.00 | 1,040.00 | 990.50 | 1,033.65 | 50.65 | 5.15 | 30.59 | 311.68 | 1,356.90 | 922.55 | -0.87 | 3.91 |
| CANFINHOME | 481.60 | 507.00 | 481.60 | 506.00 | 24.50 | 5.09 | 14.23 | 71.36 | 722.00 | 406.65 | -6.79 | 13.33 |
| HINDCOPPER | 88.85 | 93.00 | 88.40 | 92.05 | 4.40 | 5.02 | 54.99 | 50.29 | 159.40 | 81.20 | -35.83 | -5.40 |
| RBLBANK | 82.80 | 86.20 | 82.40 | 86.00 | 4.10 | 5.01 | 150.40 | 127.78 | 221.30 | 74.15 | -59.99 | -3.10 |
| HINDALCO | 355.90 | 368.10 | 354.20 | 367.20 | 16.65 | 4.75 | 138.63 | 503.64 | 636.00 | 308.95 | -8.53 | 2.71 |
| MANAPPURAM | 90.00 | 93.50 | 89.50 | 93.00 | 4.20 | 4.73 | 57.42 | 52.97 | 224.50 | 81.50 | -50.74 | 5.08 |
| FEDERALBNK | 100.00 | 103.20 | 99.70 | 103.10 | 4.35 | 4.41 | 272.86 | 278.50 | 107.65 | 77.50 | 16.63 | 15.65 |
| IDFCFIRSTB | 33.80 | 34.85 | 33.55 | 34.80 | 1.45 | 4.35 | 226.90 | 78.03 | 54.60 | 28.95 | -34.83 | 6.42 |
| INDUSINDBK | 826.00 | 853.20 | 823.20 | 850.00 | 34.95 | 4.29 | 25.36 | 213.37 | 1,242.00 | 763.20 | -19.44 | 0.79 |
| INFY | 1,450.00 | 1,493.60 | 1,448.05 | 1,490.70 | 60.35 | 4.22 | 58.35 | 864.56 | 1,953.90 | 1,367.15 | -5.70 | 4.82 |
| TORNTPOWER | 500.00 | 518.00 | 500.00 | 518.00 | 20.95 | 4.21 | 6.69 | 34.16 | 606.55 | 415.25 | 7.89 | 9.21 |
| CANBK | 209.40 | 214.95 | 206.60 | 214.50 | 8.40 | 4.08 | 99.11 | 209.55 | 272.80 | 142.10 | 42.48 | 13.91 |
| VEDL | 231.05 | 238.05 | 229.15 | 237.10 | 9.25 | 4.06 | 159.84 | 374.19 | 440.75 | 206.00 | -12.02 | -18.62 |
| NATIONALUM | 71.20 | 73.85 | 70.85 | 73.10 | 2.85 | 4.06 | 151.61 | 110.52 | 132.70 | 66.95 | -12.92 | -10.96 |
| BANKBARODA | 105.10 | 108.30 | 104.25 | 108.10 | 4.05 | 3.89 | 225.90 | 241.06 | 122.70 | 72.50 | 29.15 | 7.99 |
| IBULHSGFIN | 93.60 | 97.00 | 92.95 | 95.50 | 3.50 | 3.80 | 153.05 | 145.84 | 297.80 | 89.00 | -64.11 | -5.77 |
| FSL | 103.40 | 107.20 | 103.30 | 106.75 | 3.90 | 3.79 | 24.30 | 25.75 | 242.85 | 93.00 | -48.00 | 5.07 |
| BANDHANBNK | 273.50 | 281.90 | 271.85 | 280.45 | 10.15 | 3.76 | 47.06 | 131.01 | 349.55 | 229.55 | -12.28 | -10.68 |
| TECHM | 985.00 | 1,022.00 | 984.20 | 1,010.00 | 36.20 | 3.72 | 39.47 | 398.02 | 1,838.00 | 943.70 | -9.21 | -0.99 |
| BEL | 249.75 | 260.80 | 249.15 | 254.60 | 9.10 | 3.71 | 380.18 | 973.50 | 260.80 | 162.35 | 41.48 | 6.02 |
| MUTHOOTFIN | 1,031.65 | 1,059.40 | 1,022.65 | 1,055.45 | 37.50 | 3.68 | 6.55 | 68.06 | 1,721.95 | 960.40 | -32.71 | 1.24 |
| CUMMINSIND | 1,141.05 | 1,181.95 | 1,132.10 | 1,168.00 | 40.05 | 3.55 | 11.87 | 137.60 | 1,181.95 | 821.60 | 33.62 | 16.89 |
| PERSISTENT | 3,174.75 | 3,258.00 | 3,164.20 | 3,252.00 | 110.15 | 3.51 | 4.64 | 149.83 | 4,987.50 | 2,785.00 | 14.28 | -4.44 |
| BAJAJFINSV | 11,940.00 | 12,286.60 | 11,920.05 | 12,255.00 | 414.75 | 3.50 | 2.83 | 343.85 | 19,325.00 | 10,727.20 | -5.43 | 3.77 |
| SAIL | 69.85 | 72.00 | 69.65 | 71.70 | 2.35 | 3.39 | 332.46 | 236.71 | 145.90 | 63.60 | -43.16 | 1.34 |
| NMDC | 100.50 | 103.50 | 100.50 | 103.25 | 3.35 | 3.35 | 97.29 | 99.96 | 186.50 | 99.60 | -40.20 | -9.47 |
| IDFC | 52.55 | 54.65 | 52.55 | 54.15 | 1.75 | 3.34 | 39.03 | 21.01 | 70.20 | 41.65 | 1.21 | 16.95 |
| ABCAPITAL | 92.95 | 95.70 | 92.55 | 95.25 | 3.05 | 3.31 | 20.37 | 19.23 | 139.20 | 85.60 | -19.99 | -1.09 |
| AXISBANK | 668.05 | 688.00 | 663.45 | 683.50 | 21.30 | 3.22 | 124.65 | 839.02 | 866.90 | 618.25 | -11.71 | 5.07 |
| KOTAKBANK | 1,800.00 | 1,850.00 | 1,794.25 | 1,845.00 | 57.30 | 3.21 | 31.17 | 570.33 | 2,253.00 | 1,626.00 | 5.43 | 6.24 |
| PNB | 30.50 | 31.50 | 30.35 | 31.25 | 0.95 | 3.14 | 214.52 | 66.50 | 48.20 | 28.05 | -22.55 | 4.34 |
| METROPOLIS | 1,433.05 | 1,484.75 | 1,433.05 | 1,472.00 | 44.35 | 3.11 | 2.63 | 38.34 | 3,579.90 | 1,378.05 | -47.58 | 0.94 |
| ULTRACEMCO | 5,832.00 | 5,991.00 | 5,811.40 | 5,987.30 | 180.25 | 3.10 | 5.13 | 304.37 | 8,269.00 | 5,157.05 | -16.72 | 9.78 |
| HAL | 1,748.40 | 1,782.00 | 1,735.55 | 1,779.00 | 52.90 | 3.06 | 9.68 | 170.74 | 1,972.55 | 1,053.95 | 62.41 | -4.31 |
| JKCEMENT | 2,189.80 | 2,259.00 | 2,188.00 | 2,245.00 | 66.45 | 3.05 | 1.04 | 23.18 | 3,838.00 | 2,003.70 | -30.27 | 5.81 |
| DALBHARAT | 1,467.80 | 1,508.15 | 1,457.15 | 1,490.10 | 41.75 | 2.88 | 1.82 | 27.07 | 2,548.40 | 1,212.50 | -34.40 | 16.34 |
| IDEA | 8.75 | 8.95 | 8.70 | 8.95 | 0.25 | 2.87 | 806.54 | 71.06 | 16.80 | 4.55 | 2.29 | 1.70 |
| OFSS | 3,138.65 | 3,213.45 | 3,130.10 | 3,208.50 | 89.45 | 2.87 | 0.69 | 22.11 | 5,145.00 | 2,950.00 | -21.63 | 4.03 |
| TATACOMM | 989.00 | 1,028.65 | 987.50 | 1,011.65 | 28.05 | 2.85 | 8.28 | 83.67 | 1,591.95 | 856.25 | -27.24 | 15.57 |
| WIPRO | 399.00 | 405.70 | 396.65 | 404.90 | 11.05 | 2.81 | 68.16 | 274.45 | 739.85 | 391.00 | -29.69 | -8.00 |
| ICICIBANK | 759.25 | 773.15 | 757.85 | 772.00 | 20.80 | 2.77 | 80.45 | 616.41 | 867.00 | 639.10 | 15.66 | 12.33 |
| LALPATHLAB | 1,988.00 | 2,025.00 | 1,968.00 | 2,020.00 | 54.25 | 2.76 | 1.66 | 33.13 | 4,245.50 | 1,805.55 | -41.08 | -0.71 |
| BSOFT | 312.35 | 320.90 | 311.05 | 318.10 | 8.50 | 2.75 | 30.10 | 95.49 | 585.85 | 306.80 | -24.14 | -9.32 |
| LTTS | 3,150.00 | 3,198.00 | 3,076.00 | 3,177.95 | 85.20 | 2.75 | 7.02 | 220.78 | 5,955.50 | 2,924.20 | -8.18 | -3.43 |
| ABFRL | 258.10 | 262.30 | 256.75 | 261.65 | 7.00 | 2.75 | 14.66 | 38.13 | 322.00 | 189.35 | 16.83 | 9.20 |
| ONGC | 127.05 | 130.70 | 126.95 | 130.00 | 3.45 | 2.73 | 210.10 | 271.91 | 194.95 | 108.50 | 11.21 | -14.13 |
| ZEEL | 226.00 | 232.30 | 225.30 | 230.60 | 6.00 | 2.67 | 50.29 | 115.06 | 378.70 | 166.80 | 9.89 | 4.34 |
| L&TFH | 70.70 | 72.20 | 69.85 | 71.90 | 1.85 | 2.64 | 55.53 | 39.51 | 95.95 | 58.50 | -24.40 | 1.63 |
| SBILIFE | 1,165.45 | 1,186.85 | 1,157.30 | 1,186.00 | 30.55 | 2.64 | 10.44 | 122.34 | 1,293.25 | 1,003.50 | 12.64 | 5.35 |
| GAIL | 140.70 | 144.50 | 140.70 | 144.00 | 3.55 | 2.53 | 45.04 | 64.50 | 173.50 | 125.20 | -0.28 | -2.41 |
| BHARTIARTL | 657.00 | 670.00 | 649.15 | 668.05 | 16.25 | 2.49 | 89.82 | 592.05 | 781.80 | 517.82 | 27.14 | -2.06 |
| UPL | 676.95 | 687.75 | 675.00 | 685.55 | 16.20 | 2.42 | 18.69 | 127.47 | 852.40 | 607.50 | -18.02 | -3.74 |
| AMARAJABAT | 470.35 | 483.00 | 470.35 | 479.50 | 11.25 | 2.40 | 6.83 | 32.77 | 781.60 | 438.05 | -34.59 | 0.04 |
| TCS | 3,023.00 | 3,076.95 | 3,014.30 | 3,065.90 | 71.30 | 2.38 | 32.03 | 978.20 | 4,043.00 | 2,953.00 | -4.28 | -4.38 |
| LT | 1,696.05 | 1,734.60 | 1,690.00 | 1,724.50 | 39.65 | 2.35 | 32.01 | 552.20 | 2,078.55 | 1,456.35 | 7.16 | 10.52 |
| TATAMOTORS | 443.95 | 453.80 | 443.20 | 450.50 | 10.30 | 2.34 | 211.86 | 951.66 | 536.70 | 268.45 | 45.21 | 8.79 |
| M&MFIN | 200.00 | 204.60 | 198.85 | 203.45 | 4.65 | 2.34 | 61.72 | 125.03 | 206.80 | 128.00 | 25.98 | 14.59 |
| TATASTEEL | 897.00 | 908.00 | 892.25 | 904.00 | 20.20 | 2.29 | 73.06 | 658.10 | 1,534.50 | 827.00 | -28.02 | -5.79 |
| IEX | 164.90 | 167.95 | 163.40 | 166.80 | 3.70 | 2.27 | 60.55 | 100.50 | 318.67 | 128.37 | -59.26 | -4.60 |
| PEL | 1,682.00 | 1,708.50 | 1,657.25 | 1,697.50 | 37.45 | 2.26 | 9.75 | 164.12 | 3,014.95 | 1,560.10 | -25.46 | 2.15 |
| INDIAMART | 3,999.00 | 4,137.90 | 3,986.55 | 4,065.25 | 89.25 | 2.24 | 1.57 | 64.20 | 9,710.70 | 3,676.00 | -44.30 | -2.61 |
| IRCTC | 595.80 | 605.00 | 595.25 | 604.50 | 13.25 | 2.24 | 22.22 | 133.42 | 1,279.26 | 450.20 | -73.35 | -3.02 |
| BAJFINANCE | 5,969.90 | 6,068.10 | 5,931.35 | 6,047.10 | 131.90 | 2.23 | 9.66 | 580.79 | 8,050.00 | 5,220.00 | -1.35 | 10.25 |
| SBIN | 484.55 | 491.50 | 482.10 | 489.60 | 10.50 | 2.19 | 99.35 | 484.14 | 549.00 | 401.25 | 13.41 | 8.47 |
| SRF | 2,278.40 | 2,319.50 | 2,262.00 | 2,310.00 | 48.55 | 2.15 | 4.02 | 92.15 | 2,773.35 | 1,514.06 | -69.90 | 0.78 |
| GRASIM | 1,409.00 | 1,431.10 | 1,406.10 | 1,428.00 | 29.80 | 2.13 | 6.04 | 85.82 | 1,929.80 | 1,276.60 | -8.30 | 7.23 |
| RAIN | 145.90 | 149.60 | 145.80 | 147.85 | 3.05 | 2.11 | 15.14 | 22.41 | 272.75 | 128.60 | -36.12 | -8.76 |
| BHARATFORG | 647.00 | 661.80 | 646.40 | 655.70 | 13.20 | 2.05 | 5.18 | 33.94 | 847.95 | 595.00 | -19.06 | 0.33 |
| DIXON | 3,764.65 | 3,850.00 | 3,760.00 | 3,819.95 | 76.85 | 2.05 | 3.95 | 150.83 | 6,243.60 | 3,180.55 | -17.77 | 10.23 |
| HCLTECH | 895.00 | 907.50 | 888.85 | 901.00 | 17.85 | 2.02 | 51.56 | 464.02 | 1,377.75 | 877.35 | -13.34 | -8.98 |
| COFORGE | 3,420.00 | 3,484.00 | 3,405.40 | 3,447.00 | 68.35 | 2.02 | 3.86 | 132.90 | 6,135.00 | 3,218.10 | -24.90 | 5.17 |
| RAMCOCEM | 648.00 | 660.55 | 647.70 | 656.15 | 12.85 | 2.00 | 2.65 | 17.35 | 1,132.70 | 575.65 | -41.09 | 8.20 |
| BHEL | 49.80 | 50.70 | 49.80 | 50.50 | 0.95 | 1.92 | 153.28 | 77.10 | 80.35 | 41.40 | -22.25 | 6.32 |
| COROMANDEL | 987.75 | 1,019.45 | 978.65 | 998.75 | 18.85 | 1.92 | 7.37 | 74.05 | 1,019.45 | 709.35 | 13.86 | 3.92 |
| TITAN | 2,196.00 | 2,247.30 | 2,194.05 | 2,231.00 | 41.30 | 1.89 | 20.16 | 449.90 | 2,768.00 | 1,662.50 | 31.12 | 5.98 |
| SHREECEM | 19,799.00 | 20,099.00 | 19,780.00 | 20,065.00 | 363.20 | 1.84 | 0.18 | 36.29 | 31,469.95 | 17,865.20 | -29.42 | 3.89 |
| BAJAJ-AUTO | 3,930.00 | 3,990.00 | 3,925.10 | 3,985.00 | 71.65 | 1.83 | 5.13 | 203.55 | 4,050.00 | 3,027.05 | 1.14 | 7.76 |
| SYNGENE | 614.15 | 627.15 | 614.15 | 624.10 | 10.90 | 1.78 | 6.13 | 38.16 | 700.00 | 510.05 | 1.59 | 11.94 |
| PFC | 108.15 | 109.90 | 107.55 | 109.30 | 1.90 | 1.77 | 26.29 | 28.69 | 153.75 | 97.10 | -13.05 | 7.10 |
| IGL | 369.10 | 376.00 | 367.70 | 374.60 | 6.50 | 1.77 | 13.04 | 48.69 | 602.05 | 321.00 | -33.13 | 5.42 |
| GSPL | 230.00 | 234.85 | 228.70 | 232.00 | 3.90 | 1.71 | 17.01 | 39.47 | 379.20 | 209.45 | -27.62 | -1.02 |
| HDFCAMC | 1,910.00 | 1,935.00 | 1,904.40 | 1,930.00 | 32.10 | 1.69 | 1.47 | 28.31 | 3,365.00 | 1,690.00 | -37.46 | 5.52 |
| RECLTD | 122.50 | 124.05 | 121.65 | 123.65 | 2.05 | 1.69 | 25.77 | 31.77 | 168.85 | 109.65 | -17.98 | 8.75 |
| INDIACEM | 174.00 | 177.10 | 173.55 | 175.45 | 2.75 | 1.59 | 19.13 | 33.61 | 259.95 | 145.45 | -8.79 | 9.79 |
| JINDALSTEL | 349.05 | 353.00 | 341.95 | 351.00 | 5.50 | 1.59 | 56.80 | 198.38 | 577.80 | 304.20 | -11.59 | 0.70 |
| ICICIGI | 1,259.90 | 1,281.15 | 1,247.70 | 1,273.80 | 19.45 | 1.55 | 3.85 | 48.82 | 1,675.00 | 1,071.00 | -17.71 | 10.69 |
| ACC | 2,160.95 | 2,179.90 | 2,152.00 | 2,172.05 | 31.70 | 1.48 | 2.96 | 64.32 | 2,589.00 | 1,900.00 | 2.82 | 2.33 |
| CUB | 152.50 | 154.50 | 151.15 | 153.80 | 2.25 | 1.48 | 16.30 | 24.99 | 183.95 | 109.00 | -4.80 | 14.65 |
| JSWSTEEL | 582.90 | 592.00 | 578.00 | 584.65 | 8.25 | 1.43 | 35.84 | 210.33 | 790.00 | 520.05 | -16.37 | 3.85 |
| GNFC | 638.00 | 641.35 | 631.15 | 638.00 | 8.90 | 1.41 | 9.81 | 62.54 | 912.00 | 314.10 | 79.26 | 5.12 |
| NAM-INDIA | 278.80 | 282.65 | 277.70 | 280.00 | 3.80 | 1.38 | 5.88 | 16.45 | 476.45 | 259.00 | -29.36 | -0.81 |
| SUNTV | 420.10 | 425.80 | 420.10 | 424.00 | 5.75 | 1.37 | 8.08 | 34.20 | 612.00 | 402.55 | -20.21 | 3.05 |
| MRF | 79,602.00 | 80,998.95 | 79,600.00 | 80,581.70 | 1,023.60 | 1.29 | 0.15 | 124.48 | 87,550.00 | 63,000.00 | -1.06 | 17.74 |
| MFSL | 844.00 | 852.80 | 839.45 | 848.05 | 10.50 | 1.25 | 4.60 | 38.96 | 1,148.05 | 696.50 | -19.90 | 3.14 |
| GRANULES | 305.45 | 310.05 | 302.30 | 307.40 | 3.75 | 1.23 | 12.10 | 37.21 | 404.80 | 226.95 | -16.93 | 20.29 |
| IOC | 70.70 | 71.25 | 70.35 | 71.20 | 0.85 | 1.21 | 66.98 | 47.44 | 94.33 | 67.70 | -33.02 | -34.80 |
| ALKEM | 3,210.10 | 3,263.90 | 3,201.70 | 3,250.65 | 38.70 | 1.20 | 1.07 | 34.55 | 4,070.00 | 2,828.00 | -2.43 | 4.83 |
| TATAPOWER | 226.95 | 228.90 | 225.50 | 227.70 | 2.70 | 1.20 | 110.36 | 250.80 | 298.05 | 118.40 | 82.97 | 4.00 |
| SIEMENS | 2,698.80 | 2,723.00 | 2,681.35 | 2,713.00 | 32.00 | 1.19 | 4.76 | 128.65 | 2,723.00 | 1,920.00 | 33.44 | 13.87 |
| HONAUT | 35,674.00 | 36,995.00 | 35,622.90 | 36,025.30 | 421.90 | 1.18 | 0.04 | 15.75 | 47,275.95 | 30,185.35 | -18.25 | 7.70 |
| AUBANK | 555.00 | 562.00 | 551.15 | 556.45 | 6.30 | 1.15 | 16.59 | 92.50 | 732.98 | 462.50 | -55.43 | -11.31 |
| ASIANPAINT | 2,994.75 | 3,025.00 | 2,988.40 | 3,010.00 | 31.85 | 1.07 | 8.23 | 247.98 | 3,590.00 | 2,560.00 | 0.88 | 13.11 |
| SBICARD | 838.50 | 846.25 | 827.20 | 844.00 | 8.70 | 1.04 | 7.78 | 65.06 | 1,165.00 | 655.70 | -13.74 | 16.69 |
| BPCL | 313.50 | 316.25 | 309.65 | 315.25 | 3.15 | 1.01 | 35.15 | 110.04 | 503.00 | 293.35 | -29.48 | 0.40 |
| ADANIPORTS | 736.95 | 742.50 | 732.60 | 738.00 | 7.10 | 0.97 | 24.04 | 177.39 | 924.65 | 651.95 | 5.56 | 4.87 |
| OBEROIRLTY | 870.00 | 884.75 | 846.05 | 856.00 | 7.95 | 0.94 | 18.74 | 161.53 | 1,051.90 | 643.45 | 19.75 | 9.11 |
| LICHSGFIN | 364.15 | 366.00 | 361.80 | 364.00 | 3.40 | 0.94 | 8.68 | 31.59 | 474.70 | 291.75 | -22.55 | 13.27 |
| COALINDIA | 194.50 | 196.90 | 193.85 | 195.20 | 1.80 | 0.93 | 76.01 | 148.52 | 209.00 | 132.75 | 33.06 | 2.71 |
| MCX | 1,345.50 | 1,362.00 | 1,342.60 | 1,356.00 | 12.25 | 0.91 | 1.55 | 20.97 | 2,135.00 | 1,143.00 | -20.17 | 5.91 |
| AARTIIND | 732.10 | 738.40 | 729.55 | 735.00 | 6.60 | 0.91 | 2.93 | 21.55 | 1,168.00 | 668.85 | -13.98 | 2.98 |
| ADANIENT | 2,424.00 | 2,441.85 | 2,406.05 | 2,426.60 | 21.35 | 0.89 | 9.37 | 227.19 | 2,441.85 | 1,332.75 | 72.35 | 11.08 |
| RELIANCE | 2,421.00 | 2,425.00 | 2,392.30 | 2,423.00 | 21.20 | 0.88 | 69.97 | 1,684.98 | 2,856.15 | 2,016.25 | 16.36 | -6.67 |
| ABB | 2,579.00 | 2,597.50 | 2,554.10 | 2,581.40 | 21.95 | 0.86 | 2.06 | 53.25 | 2,630.00 | 1,618.05 | 45.10 | 12.01 |
| MPHASIS | 2,160.00 | 2,203.95 | 2,141.20 | 2,160.00 | 18.45 | 0.86 | 5.67 | 123.38 | 3,659.75 | 2,070.50 | -9.59 | -7.64 |
| HEROMOTOCO | 2,829.95 | 2,835.85 | 2,805.25 | 2,820.95 | 20.90 | 0.75 | 3.69 | 104.15 | 2,954.45 | 2,146.85 | -2.21 | 8.28 |
| AUROPHARMA | 554.00 | 560.80 | 546.60 | 552.80 | 4.05 | 0.74 | 11.65 | 64.42 | 978.85 | 503.45 | -42.17 | 2.59 |
| TVSMOTOR | 876.00 | 881.75 | 871.00 | 878.00 | 6.35 | 0.73 | 14.56 | 127.80 | 886.30 | 495.00 | 44.10 | 16.47 |
| GMRINFRA | 35.05 | 35.35 | 34.80 | 35.20 | 0.25 | 0.72 | 35.61 | 12.49 | 49.15 | 27.35 | 14.10 | -1.81 |
| MCDOWELL-N | 826.95 | 834.05 | 824.20 | 829.75 | 5.80 | 0.70 | 5.68 | 47.16 | 1,019.95 | 629.10 | 27.43 | 8.01 |
| ABBOTINDIA | 19,750.00 | 19,939.40 | 19,630.00 | 19,881.00 | 134.05 | 0.68 | 0.10 | 19.14 | 23,934.45 | 15,514.00 | 14.68 | 11.01 |
| ICICIPRULI | 520.00 | 527.55 | 514.30 | 520.55 | 3.45 | 0.67 | 21.80 | 113.48 | 724.30 | 430.00 | -16.40 | -0.75 |
| ESCORTS | 1,660.00 | 1,671.45 | 1,651.70 | 1,669.90 | 10.90 | 0.66 | 3.37 | 56.01 | 1,934.00 | 1,128.00 | 39.12 | 6.46 |
| LUPIN | 642.10 | 648.75 | 638.50 | 645.00 | 4.15 | 0.65 | 7.08 | 45.56 | 1,191.55 | 583.00 | -44.48 | 5.10 |
| DELTACORP | 178.00 | 179.25 | 175.80 | 177.60 | 1.15 | 0.65 | 19.85 | 35.22 | 339.70 | 162.10 | -3.19 | 0.71 |
| ITC | 295.00 | 296.30 | 293.75 | 295.45 | 1.90 | 0.65 | 113.16 | 334.18 | 296.95 | 202.90 | 43.25 | 12.17 |
| DABUR | 550.00 | 553.60 | 542.15 | 551.65 | 3.30 | 0.60 | 11.57 | 63.39 | 658.95 | 482.25 | -5.61 | 11.15 |
| GODREJPROP | 1,357.00 | 1,360.90 | 1,340.50 | 1,351.25 | 7.70 | 0.57 | 2.94 | 39.73 | 2,598.00 | 1,129.55 | -13.04 | 8.59 |
| IPCALAB | 994.45 | 1,002.00 | 989.00 | 995.10 | 5.55 | 0.56 | 2.73 | 27.21 | 1,383.10 | 831.05 | -52.50 | 13.40 |
| HDFCLIFE | 544.40 | 545.95 | 540.45 | 542.90 | 3.00 | 0.56 | 15.44 | 83.80 | 775.65 | 497.05 | -21.73 | -6.36 |
| POWERGRID | 210.35 | 212.40 | 208.90 | 210.45 | 1.15 | 0.55 | 113.67 | 239.04 | 248.35 | 167.15 | -8.66 | -5.31 |
| GUJGASLTD | 456.55 | 459.80 | 449.70 | 456.05 | 2.40 | 0.53 | 4.11 | 18.76 | 786.00 | 403.55 | -32.72 | 1.47 |
| INDIGO | 1,801.00 | 1,808.95 | 1,785.00 | 1,795.05 | 9.20 | 0.52 | 3.04 | 54.72 | 2,380.00 | 1,511.75 | -1.62 | 3.43 |
| TATACHEM | 862.00 | 863.25 | 856.00 | 858.90 | 4.40 | 0.51 | 5.37 | 46.12 | 1,158.00 | 729.65 | 10.43 | -1.59 |
| MGL | 795.00 | 806.80 | 794.10 | 800.50 | 4.10 | 0.51 | 2.39 | 19.13 | 1,206.30 | 665.80 | -31.04 | 4.94 |
| INTELLECT | 674.00 | 681.50 | 668.45 | 670.00 | 3.20 | 0.48 | 2.22 | 14.95 | 986.65 | 562.65 | -13.26 | 8.38 |
| HINDPETRO | 240.30 | 242.30 | 238.30 | 240.70 | 1.05 | 0.44 | 20.15 | 48.51 | 354.80 | 206.50 | -9.88 | 12.03 |
| TATACONSUM | 797.80 | 797.95 | 787.80 | 794.00 | 3.45 | 0.44 | 13.36 | 105.93 | 889.00 | 650.20 | 2.80 | 7.62 |
| BERGEPAINT | 579.00 | 580.55 | 573.00 | 576.10 | 2.45 | 0.43 | 8.48 | 48.88 | 872.95 | 543.60 | -31.51 | 0.10 |
| AMBUJACEM | 370.60 | 372.40 | 369.60 | 370.70 | 1.55 | 0.42 | 17.45 | 64.70 | 442.50 | 274.00 | -4.01 | 2.42 |
| MARICO | 509.60 | 511.55 | 503.70 | 508.65 | 2.15 | 0.42 | 9.98 | 50.55 | 607.70 | 455.65 | -4.80 | 3.01 |
| ASHOKLEY | 145.95 | 147.30 | 144.75 | 145.55 | 0.60 | 0.41 | 84.73 | 123.57 | 153.50 | 93.20 | 13.00 | 8.18 |
| PIIND | 2,964.90 | 2,989.90 | 2,936.25 | 2,964.95 | 11.70 | 0.40 | 1.21 | 35.74 | 3,534.90 | 2,333.55 | 0.17 | 14.30 |
| DIVISLAB | 3,765.00 | 3,789.95 | 3,720.85 | 3,740.00 | 12.25 | 0.33 | 1.94 | 72.88 | 5,425.10 | 3,365.55 | -18.82 | 4.44 |
| ATUL | 8,363.00 | 8,434.95 | 8,363.00 | 8,376.00 | 24.80 | 0.30 | 0.12 | 9.68 | 10,969.00 | 7,750.00 | -10.74 | 3.12 |
| SUNPHARMA | 888.60 | 895.60 | 878.55 | 881.00 | 2.60 | 0.30 | 28.67 | 253.89 | 967.05 | 672.55 | 28.99 | 7.14 |
| APOLLOHOSP | 3,940.10 | 3,970.80 | 3,890.15 | 3,943.40 | 11.70 | 0.30 | 2.91 | 114.47 | 5,935.40 | 3,361.55 | 4.81 | 5.93 |
| GLENMARK | 383.50 | 385.00 | 376.00 | 381.45 | 0.95 | 0.25 | 8.27 | 31.44 | 690.95 | 348.50 | -41.84 | -0.18 |
| EICHERMOT | 3,055.85 | 3,078.00 | 3,012.00 | 3,041.00 | 7.00 | 0.23 | 5.68 | 173.17 | 3,078.00 | 2,159.55 | 14.00 | 11.80 |
| DEEPAKNTR | 1,774.00 | 1,783.10 | 1,745.55 | 1,754.50 | 3.35 | 0.19 | 5.22 | 91.64 | 3,020.00 | 1,681.15 | -9.88 | -5.27 |
| BATAINDIA | 1,820.00 | 1,837.55 | 1,804.05 | 1,815.30 | 2.80 | 0.15 | 3.48 | 63.23 | 2,262.00 | 1,550.00 | 15.29 | 5.40 |
| HAVELLS | 1,260.50 | 1,265.00 | 1,248.75 | 1,256.55 | 0.95 | 0.08 | 5.20 | 65.44 | 1,504.45 | 1,023.00 | 20.84 | 12.84 |
| POLYCAB | 2,184.00 | 2,184.00 | 2,134.00 | 2,158.00 | 1.45 | 0.07 | 3.38 | 72.91 | 2,820.00 | 1,762.00 | 13.62 | -2.73 |
| NTPC | 151.40 | 151.55 | 149.30 | 149.85 | 0.10 | 0.07 | 82.86 | 124.66 | 166.35 | 111.95 | 24.56 | 1.15 |
| INDHOTEL | 251.55 | 253.00 | 250.00 | 250.80 | 0.10 | 0.04 | 35.01 | 88.02 | 268.95 | 129.17 | 67.31 | 12.95 |
| EXIDEIND | 150.00 | 150.50 | 148.75 | 149.50 | 0.05 | 0.03 | 13.41 | 20.04 | 204.90 | 130.25 | -18.22 | 5.88 |
| CIPLA | 971.65 | 975.40 | 960.05 | 965.85 | -0.20 | -0.02 | 8.46 | 81.76 | 1,083.00 | 850.00 | -0.80 | -0.30 |
| CROMPTON | 395.10 | 396.90 | 386.40 | 393.05 | -0.10 | -0.03 | 7.57 | 29.55 | 512.80 | 312.00 | -14.55 | 24.23 |
| BIOCON | 332.85 | 335.20 | 329.25 | 332.30 | -0.10 | -0.03 | 6.94 | 23.01 | 414.40 | 305.00 | -17.59 | 2.09 |
| APOLLOTYRE | 212.00 | 213.65 | 209.95 | 211.05 | -0.10 | -0.05 | 12.14 | 25.70 | 250.00 | 165.25 | -8.70 | 13.41 |
| NAVINFLUOR | 3,789.60 | 3,848.00 | 3,746.00 | 3,777.00 | -3.15 | -0.08 | 1.46 | 55.12 | 4,329.00 | 3,202.50 | -1.85 | 5.08 |
| CHAMBLFERT | 306.50 | 307.25 | 302.35 | 303.10 | -0.45 | -0.15 | 12.26 | 37.33 | 516.00 | 260.80 | -0.72 | -5.27 |
| WHIRLPOOL | 1,699.40 | 1,705.00 | 1,677.05 | 1,690.00 | -2.80 | -0.17 | 0.74 | 12.56 | 2,550.00 | 1,365.10 | -23.04 | 11.75 |
| DLF | 357.10 | 357.50 | 350.20 | 353.00 | -0.65 | -0.18 | 24.06 | 84.94 | 449.70 | 294.70 | 9.42 | 11.30 |
| PIDILITIND | 2,317.00 | 2,325.00 | 2,281.00 | 2,302.85 | -4.80 | -0.21 | 2.33 | 53.79 | 2,764.70 | 1,988.55 | 2.39 | 9.00 |
| TRENT | 1,222.00 | 1,237.70 | 1,202.70 | 1,207.50 | -3.20 | -0.26 | 9.81 | 119.31 | 1,346.85 | 838.00 | 33.75 | 10.28 |
| UBL | 1,661.00 | 1,676.25 | 1,640.55 | 1,648.00 | -5.10 | -0.31 | 2.59 | 43.11 | 1,785.80 | 1,274.50 | 18.03 | 12.87 |
| BALRAMCHIN | 370.95 | 371.45 | 365.10 | 367.00 | -1.20 | -0.33 | 12.23 | 45.01 | 525.90 | 297.60 | 6.19 | -7.81 |
| BALKRISIND | 2,308.00 | 2,323.00 | 2,255.00 | 2,286.00 | -8.55 | -0.37 | 1.75 | 40.16 | 2,723.80 | 1,690.55 | -1.12 | 6.04 |
| ASTRAL | 1,800.00 | 1,805.00 | 1,768.75 | 1,779.90 | -7.65 | -0.43 | 2.92 | 52.03 | 2,524.95 | 1,581.55 | -15.32 | 7.04 |
| BOSCHLTD | 16,499.00 | 16,606.85 | 16,337.85 | 16,355.00 | -79.35 | -0.48 | 0.24 | 39.76 | 19,250.00 | 12,932.45 | 6.64 | 17.91 |
| HDFC | 2,212.00 | 2,223.35 | 2,188.00 | 2,205.50 | -10.60 | -0.48 | 27.47 | 605.02 | 3,021.10 | 2,026.00 | -13.17 | 4.75 |
| MARUTI | 8,802.00 | 8,843.00 | 8,684.00 | 8,719.00 | -59.05 | -0.67 | 4.79 | 419.94 | 9,050.00 | 6,536.55 | 19.32 | 11.02 |
| HINDUNILVR | 2,581.00 | 2,605.00 | 2,533.05 | 2,551.00 | -17.50 | -0.68 | 15.67 | 401.11 | 2,859.30 | 1,901.55 | 5.75 | 18.84 |
| NESTLEIND | 18,838.70 | 18,972.00 | 18,552.55 | 18,636.00 | -135.50 | -0.72 | 0.44 | 82.44 | 20,609.15 | 16,000.00 | 5.76 | 10.91 |
| PETRONET | 230.00 | 230.00 | 225.00 | 226.60 | -1.75 | -0.77 | 21.29 | 48.16 | 243.55 | 190.25 | 2.53 | 5.64 |
| JUBLFOOD | 569.00 | 569.40 | 554.70 | 560.50 | -4.80 | -0.85 | 26.47 | 147.99 | 918.00 | 451.20 | -81.95 | 6.94 |
| TORNTPHARM | 1,536.80 | 1,536.80 | 1,494.05 | 1,505.00 | -13.00 | -0.86 | 1.35 | 20.33 | 1,649.25 | 1,242.08 | -49.86 | -46.59 |
| M&M | 1,179.50 | 1,179.50 | 1,159.25 | 1,162.00 | -10.50 | -0.90 | 34.81 | 405.66 | 1,194.90 | 671.15 | 48.99 | 13.31 |
| HDFCBANK | 1,348.00 | 1,366.10 | 1,342.05 | 1,348.20 | -13.85 | -1.02 | 101.66 | 1,370.21 | 1,725.00 | 1,271.60 | -11.34 | 3.12 |
| PVR | 1,923.00 | 1,944.70 | 1,902.00 | 1,902.00 | -20.40 | -1.06 | 2.59 | 49.77 | 2,003.80 | 1,224.05 | 39.00 | 7.80 |
| PAGEIND | 44,698.30 | 44,698.30 | 43,800.00 | 43,852.00 | -516.50 | -1.16 | 0.08 | 36.62 | 46,737.70 | 29,950.00 | 32.70 | 7.03 |
| COLPAL | 1,578.00 | 1,582.55 | 1,547.45 | 1,550.55 | -19.45 | -1.24 | 1.66 | 25.87 | 1,823.40 | 1,375.60 | -11.44 | 2.24 |
| INDUSTOWER | 230.40 | 230.90 | 223.90 | 225.40 | -3.75 | -1.64 | 39.31 | 89.19 | 332.80 | 181.20 | -3.92 | 9.34 |
| GODREJCP | 881.35 | 884.35 | 849.00 | 859.20 | -15.00 | -1.72 | 11.27 | 97.33 | 1,138.00 | 660.05 | -9.40 | 15.83 |
| BRITANNIA | 3,860.00 | 3,880.00 | 3,759.00 | 3,779.00 | -69.90 | -1.82 | 4.55 | 172.66 | 4,153.00 | 3,050.00 | 9.19 | 11.63 |
| DRREDDY | 4,576.00 | 4,613.80 | 4,455.30 | 4,462.00 | -84.00 | -1.85 | 4.67 | 210.17 | 5,450.00 | 3,654.00 | -17.27 | 2.92 |
| CONCOR | 684.00 | 684.00 | 666.40 | 670.70 | -13.40 | -1.96 | 25.61 | 172.15 | 754.40 | 554.00 | 0.24 | 5.81 |
| ZYDUSLIFE | 370.00 | 372.50 | 356.60 | 358.55 | -12.40 | -3.34 | 41.32 | 149.61 | 381.80 | 319.00 | - | - |
| LAURUSLABS | 526.65 | 528.50 | 501.30 | 505.00 | -17.60 | -3.37 | 18.57 | 94.50 | 723.75 | 436.80 | -25.02 | -1.64 |
