Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX DJIA 15-Sep-2017 21,722.50
FUTIDX FTSE100 15-Sep-2017 7,553.00
FUTIDX S&P500 15-Sep-2017 2,471.50
FUTIDX DJIA 18-Aug-2017 21,615.00
FUTIDX FTSE100 18-Aug-2017 7,515.00
FUTIDX S&P500 18-Aug-2017 2,459.25
FUTIDX BANKNIFTY 31-Aug-2017 23,606.95
FUTIDX NIFTY 31-Aug-2017 9,641.30
FUTIDX NIFTYCPSE 31-Aug-2017 2,371.00
FUTIDX NIFTYINFRA 31-Aug-2017 3,238.75
FUTIDX NIFTYIT 31-Aug-2017 10,298.00
FUTIDX NIFTYMID50 31-Aug-2017 4,573.30
FUTIDX NIFTYPSE 31-Aug-2017 3,811.70
FUTIDX DJIA 21-Jul-2017 21,360.00
FUTIDX FTSE100 21-Jul-2017 7,477.00
FUTIDX S&P500 21-Jul-2017 2,430.75
FUTIDX BANKNIFTY 27-Jul-2017 23,567.00
FUTIDX NIFTY 27-Jul-2017 9,609.15
FUTIDX NIFTYCPSE 27-Jul-2017 2,356.20
FUTIDX NIFTYINFRA 27-Jul-2017 3,218.50
FUTIDX NIFTYIT 27-Jul-2017 10,198.00
FUTIDX NIFTYMID50 27-Jul-2017 4,544.70
FUTIDX NIFTYPSE 27-Jul-2017 3,787.90
FUTIDX DJIA 15-Dec-2017 22,080.00
FUTIDX FTSE100 15-Dec-2017 7,677.00
FUTIDX S&P500 15-Dec-2017 2,512.25
FUTIDX S&P500 16-Mar-2018 2,553.50
FUTIDX BANKNIFTY 29-Jun-2017 23,546.15
FUTIDX NIFTY 29-Jun-2017 9,590.05
FUTIDX NIFTYCPSE 29-Jun-2017 2,344.35
FUTIDX NIFTYINFRA 29-Jun-2017 3,202.35
FUTIDX NIFTYIT 29-Jun-2017 10,207.00
FUTIDX NIFTYMID50 29-Jun-2017 4,521.90
FUTIDX NIFTYPSE 29-Jun-2017 3,768.85
FUTIDX DJIA 15-Jun-2018 22,812.50
FUTIDX FTSE100 15-Jun-2018 7,931.00
FUTIDX S&P500 15-Jun-2018 2,595.50
FUTIDX DJIA 16-Mar-2018 22,442.50
FUTIDX FTSE100 16-Mar-2018 7,803.00
FUTIVX INDIAVIX 27-Jun-2017 1,162.25
FUTIVX INDIAVIX 04-Jul-2017 1,162.25
FUTIVX INDIAVIX 11-Jul-2017 1,162.25
FUTSTK ICICIBANK 29-Jun-2017 291.70
FUTSTK ABIRLANUVO 29-Jun-2017 1,742.35
FUTSTK ACC 29-Jun-2017 1,637.55
FUTSTK ADANIENT 29-Jun-2017 126.90
FUTSTK ADANIPORTS 29-Jun-2017 366.55
FUTSTK ADANIPOWER 29-Jun-2017 26.95
FUTSTK AJANTPHARM 29-Jun-2017 1,511.85
FUTSTK ALBK 29-Jun-2017 70.00
FUTSTK AMARAJABAT 29-Jun-2017 840.45
FUTSTK AMBUJACEM 29-Jun-2017 243.30
FUTSTK ANDHRABANK 29-Jun-2017 55.95
FUTSTK APOLLOHOSP 29-Jun-2017 1,280.30
FUTSTK APOLLOTYRE 29-Jun-2017 244.85
FUTSTK ARVIND 29-Jun-2017 370.10
FUTSTK ASHOKLEY 29-Jun-2017 92.50
FUTSTK ASIANPAINT 29-Jun-2017 1,157.35
FUTSTK AUROPHARMA 29-Jun-2017 674.05
FUTSTK AXISBANK 29-Jun-2017 506.45
FUTSTK ABIRLANUVO 27-Jul-2017 1,745.10
FUTSTK ACC 27-Jul-2017 1,645.90
FUTSTK ADANIENT 27-Jul-2017 127.65
FUTSTK ADANIPORTS 27-Jul-2017 368.10
FUTSTK ADANIPOWER 27-Jul-2017 27.10
FUTSTK AJANTPHARM 27-Jul-2017 1,520.45
FUTSTK ALBK 27-Jul-2017 69.35
FUTSTK AMARAJABAT 27-Jul-2017 844.70
FUTSTK AMBUJACEM 27-Jul-2017 244.35
FUTSTK ANDHRABANK 27-Jul-2017 56.20
FUTSTK APOLLOHOSP 27-Jul-2017 1,285.35
FUTSTK APOLLOTYRE 27-Jul-2017 246.15
FUTSTK ARVIND 27-Jul-2017 370.95
FUTSTK ASHOKLEY 27-Jul-2017 91.30
FUTSTK ASIANPAINT 27-Jul-2017 1,163.30
FUTSTK AUROPHARMA 27-Jul-2017 677.00
FUTSTK AXISBANK 27-Jul-2017 503.75
FUTSTK BAJAJ-AUTO 27-Jul-2017 2,781.80
FUTSTK BAJAJFINSV 29-Jun-2017 4,117.40
FUTSTK BAJAJFINSV 27-Jul-2017 4,138.00
FUTSTK BAJFINANCE 27-Jul-2017 1,404.50
FUTSTK BANKBARODA 29-Jun-2017 161.30
FUTSTK BEL 29-Jun-2017 165.20
FUTSTK JPASSOCIAT 31-Aug-2017 19.00
FUTSTK JSWENERGY 31-Aug-2017 63.45
FUTSTK JSWSTEEL 31-Aug-2017 198.15
FUTSTK JUBLFOOD 31-Aug-2017 934.45
FUTSTK JUSTDIAL 31-Aug-2017 396.30
FUTSTK KAJARIACER 29-Jun-2017 682.40
FUTSTK KAJARIACER 27-Jul-2017 686.10
FUTSTK KAJARIACER 31-Aug-2017 690.70
FUTSTK KOTAKBANK 31-Aug-2017 997.35
FUTSTK KPIT 31-Aug-2017 121.55
FUTSTK KSCL 31-Aug-2017 642.70
FUTSTK KTKBANK 31-Aug-2017 160.95
FUTSTK L&TFH 31-Aug-2017 142.15
FUTSTK LICHSGFIN 31-Aug-2017 763.00
FUTSTK LT 31-Aug-2017 1,723.80
FUTSTK LUPIN 31-Aug-2017 1,065.20
FUTSTK M&M 31-Aug-2017 1,393.35
FUTSTK M&MFIN 31-Aug-2017 334.80
FUTSTK MARICO 31-Aug-2017 316.35
FUTSTK MARUTI 31-Aug-2017 7,237.15
FUTSTK MCDOWELL-N 31-Aug-2017 2,276.70
FUTSTK MCX 31-Aug-2017 1,094.40
FUTSTK MFSL 31-Aug-2017 608.65
FUTSTK MGL 31-Aug-2017 992.65
FUTSTK MINDTREE 31-Aug-2017 538.65
FUTSTK MOTHERSUMI 31-Aug-2017 468.00
FUTSTK MRF 31-Aug-2017 70,805.80
FUTSTK MRPL 31-Aug-2017 114.80
FUTSTK MUTHOOTFIN 31-Aug-2017 452.75
FUTSTK NATIONALUM 29-Jun-2017 61.65
FUTSTK NATIONALUM 27-Jul-2017 61.90
FUTSTK NATIONALUM 31-Aug-2017 62.40
FUTSTK NBCC 31-Aug-2017 211.50
FUTSTK NCC 31-Aug-2017 91.00
FUTSTK NESTLEIND 31-Aug-2017 6,722.25
FUTSTK NHPC 31-Aug-2017 32.85
FUTSTK NIITTECH 31-Aug-2017 570.65
FUTSTK NMDC 31-Aug-2017 108.65
FUTSTK NTPC 31-Aug-2017 159.85
FUTSTK OFSS 31-Aug-2017 3,652.80
FUTSTK OIL 31-Aug-2017 278.65
FUTSTK ONGC 31-Aug-2017 159.80
FUTSTK ORIENTBANK 31-Aug-2017 145.45
FUTSTK PAGEIND 31-Aug-2017 16,543.50
FUTSTK PCJEWELLER 31-Aug-2017 511.10
FUTSTK PEL 31-Aug-2017 2,855.60
FUTSTK PETRONET 31-Aug-2017 443.70
FUTSTK PFC 31-Aug-2017 124.05
FUTSTK PIDILITIND 31-Aug-2017 840.65
FUTSTK PNB 31-Aug-2017 138.25
FUTSTK POWERGRID 31-Aug-2017 208.60
FUTSTK PTC 31-Aug-2017 95.65
FUTSTK PVR 31-Aug-2017 1,526.80
FUTSTK RAMCOCEM 29-Jun-2017 684.30
FUTSTK RAMCOCEM 27-Jul-2017 687.25
FUTSTK RAMCOCEM 31-Aug-2017 692.30
FUTSTK RAYMOND 31-Aug-2017 721.20
FUTSTK RBLBANK 29-Jun-2017 503.75
FUTSTK RBLBANK 27-Jul-2017 494.20
FUTSTK RBLBANK 31-Aug-2017 489.30
FUTSTK RCOM 31-Aug-2017 21.55
FUTSTK RDEL 31-Aug-2017 61.60
FUTSTK RECLTD 31-Aug-2017 176.05
FUTSTK RELCAPITAL 31-Aug-2017 659.60
FUTSTK RELIANCE 31-Aug-2017 1,441.60
FUTSTK RELINFRA 31-Aug-2017 510.15
FUTSTK RPOWER 31-Aug-2017 41.15
FUTSTK SAIL 31-Aug-2017 57.40
FUTSTK SBIN 31-Aug-2017 291.85
FUTSTK SHREECEM 31-Aug-2017 17,146.30
FUTSTK SIEMENS 31-Aug-2017 1,343.35
FUTSTK SINTEX 31-Aug-2017 24.40
FUTSTK SOUTHBANK 31-Aug-2017 28.25
FUTSTK SRF 31-Aug-2017 1,611.45
FUTSTK SRTRANSFIN 31-Aug-2017 979.45
FUTSTK STAR 31-Aug-2017 954.75
FUTSTK SUNPHARMA 31-Aug-2017 549.35
FUTSTK SUNTV 31-Aug-2017 819.35
FUTSTK SUZLON 31-Aug-2017 18.35
FUTSTK SYNDIBANK 31-Aug-2017 77.45
FUTSTK TATACHEM 31-Aug-2017 613.45
FUTSTK TATACOMM 31-Aug-2017 731.90
FUTSTK TATAELXSI 31-Aug-2017 1,629.85
FUTSTK TATAGLOBAL 31-Aug-2017 153.05
FUTSTK TATAMOTORS 31-Aug-2017 448.75
FUTSTK TATAMTRDVR 31-Aug-2017 279.70
FUTSTK TATAPOWER 31-Aug-2017 81.25
FUTSTK TATASTEEL 31-Aug-2017 502.15
FUTSTK TCS 31-Aug-2017 2,373.45
FUTSTK TECHM 31-Aug-2017 376.75
FUTSTK TITAN 31-Aug-2017 511.00
FUTSTK TORNTPHARM 31-Aug-2017 1,192.65
FUTSTK TORNTPOWER 31-Aug-2017 178.50
FUTSTK TV18BRDCST 31-Aug-2017 36.75
FUTSTK TVSMOTOR 31-Aug-2017 543.05
FUTSTK UBL 31-Aug-2017 790.60
FUTSTK UJJIVAN 31-Aug-2017 314.20
FUTSTK ULTRACEMCO 31-Aug-2017 4,011.95
FUTSTK BHARATFORG 29-Jun-2017 1,112.95
FUTSTK UNIONBANK 31-Aug-2017 142.05
FUTSTK UPL 31-Aug-2017 844.45
FUTSTK VEDL 31-Aug-2017 237.60
FUTSTK VGUARD 31-Aug-2017 182.15
FUTSTK VOLTAS 31-Aug-2017 459.95
FUTSTK WIPRO 31-Aug-2017 260.05
FUTSTK WOCKPHARMA 31-Aug-2017 573.50
FUTSTK YESBANK 31-Aug-2017 1,453.10
FUTSTK ZEEL 31-Aug-2017 516.10
FUTSTK ABIRLANUVO 31-Aug-2017 1,764.05
FUTSTK ACC 31-Aug-2017 1,657.10
FUTSTK ADANIENT 31-Aug-2017 127.95
FUTSTK ADANIPORTS 31-Aug-2017 370.00
FUTSTK ADANIPOWER 31-Aug-2017 27.05
FUTSTK AJANTPHARM 31-Aug-2017 1,531.90
FUTSTK ALBK 31-Aug-2017 69.65
FUTSTK AMARAJABAT 31-Aug-2017 850.40
FUTSTK AMBUJACEM 31-Aug-2017 246.35
FUTSTK ANDHRABANK 31-Aug-2017 56.40
FUTSTK APOLLOHOSP 31-Aug-2017 1,296.00
FUTSTK APOLLOTYRE 31-Aug-2017 250.15
FUTSTK ARVIND 31-Aug-2017 374.10
FUTSTK ASHOKLEY 31-Aug-2017 91.60
FUTSTK ASIANPAINT 31-Aug-2017 1,168.00
FUTSTK BAJAJ-AUTO 29-Jun-2017 2,822.35
FUTSTK BANKINDIA 29-Jun-2017 133.80
FUTSTK BEML 29-Jun-2017 1,541.45
FUTSTK AUROPHARMA 31-Aug-2017 680.65
FUTSTK AXISBANK 31-Aug-2017 510.95
FUTSTK BAJAJ-AUTO 31-Aug-2017 2,859.45
FUTSTK BAJAJFINSV 31-Aug-2017 4,152.35
FUTSTK BAJFINANCE 31-Aug-2017 1,418.20
FUTSTK BALKRISIND 31-Aug-2017 1,718.25
FUTSTK BALRAMCHIN 31-Aug-2017 148.15
FUTSTK BANKBARODA 31-Aug-2017 162.30
FUTSTK BANKINDIA 31-Aug-2017 135.70
FUTSTK BATAINDIA 31-Aug-2017 527.95
FUTSTK BEL 31-Aug-2017 167.40
FUTSTK BEML 31-Aug-2017 1,560.85
FUTSTK BERGEPAINT 31-Aug-2017 248.45
FUTSTK BHARATFIN 31-Aug-2017 720.35
FUTSTK BHARATFORG 31-Aug-2017 1,123.25
FUTSTK BHARTIARTL 31-Aug-2017 367.90
FUTSTK BHEL 31-Aug-2017 136.70
FUTSTK BIOCON 31-Aug-2017 333.00
FUTSTK BOSCHLTD 31-Aug-2017 24,091.55
FUTSTK BPCL 31-Aug-2017 638.60
FUTSTK BRITANNIA 31-Aug-2017 3,694.90
FUTSTK CADILAHC 31-Aug-2017 532.15
FUTSTK CANBK 31-Aug-2017 343.50
FUTSTK CANFINHOME 31-Aug-2017 3,222.05
FUTSTK CAPF 31-Aug-2017 697.05
FUTSTK CASTROLIND 31-Aug-2017 414.75
FUTSTK CEATLTD 31-Aug-2017 1,828.60
FUTSTK CENTURYTEX 31-Aug-2017 1,133.35
FUTSTK CESC 31-Aug-2017 879.75
FUTSTK CGPOWER 31-Aug-2017 82.55
FUTSTK CHOLAFIN 31-Aug-2017 1,076.20
FUTSTK CIPLA 31-Aug-2017 547.90
FUTSTK COALINDIA 31-Aug-2017 248.10
FUTSTK COLPAL 31-Aug-2017 1,125.15
FUTSTK CONCOR 31-Aug-2017 1,178.70
FUTSTK CUMMINSIND 31-Aug-2017 919.20
FUTSTK DABUR 31-Aug-2017 293.45
FUTSTK DALMIABHA 31-Aug-2017 2,504.75
FUTSTK DCBBANK 31-Aug-2017 202.35
FUTSTK DHFL 31-Aug-2017 445.30
FUTSTK DISHTV 31-Aug-2017 71.80
FUTSTK DIVISLAB 31-Aug-2017 638.00
FUTSTK DLF 31-Aug-2017 192.80
FUTSTK DRREDDY 31-Aug-2017 2,659.95
FUTSTK EICHERMOT 31-Aug-2017 27,504.65
FUTSTK ENGINERSIN 31-Aug-2017 157.20
FUTSTK EQUITAS 31-Aug-2017 154.55
FUTSTK ESCORTS 31-Aug-2017 686.50
FUTSTK EXIDEIND 31-Aug-2017 219.10
FUTSTK FEDERALBNK 31-Aug-2017 115.20
FUTSTK FORTIS 31-Aug-2017 174.65
FUTSTK GAIL 31-Aug-2017 358.60
FUTSTK GLENMARK 31-Aug-2017 634.85
FUTSTK GMRINFRA 31-Aug-2017 21.65
FUTSTK GODFRYPHLP 31-Aug-2017 1,279.55
FUTSTK GODREJCP 31-Aug-2017 968.65
FUTSTK GODREJIND 31-Aug-2017 635.40
FUTSTK GRANULES 31-Aug-2017 137.40
FUTSTK GRASIM 31-Aug-2017 1,186.25
FUTSTK GSFC 31-Aug-2017 119.95
FUTSTK HAVELLS 31-Aug-2017 469.50
FUTSTK HCC 29-Jun-2017 39.90
FUTSTK HCC 27-Jul-2017 40.20
FUTSTK HCC 31-Aug-2017 40.35
FUTSTK HCLTECH 31-Aug-2017 862.45
FUTSTK HDFC 31-Aug-2017 1,653.00
FUTSTK HDFCBANK 31-Aug-2017 1,668.75
FUTSTK HDIL 31-Aug-2017 86.95
FUTSTK HEROMOTOCO 31-Aug-2017 3,705.65
FUTSTK HEXAWARE 31-Aug-2017 250.10
FUTSTK HINDALCO 31-Aug-2017 191.40
FUTSTK HINDPETRO 31-Aug-2017 514.80
FUTSTK HINDUNILVR 31-Aug-2017 1,111.60
FUTSTK HINDZINC 31-Aug-2017 254.15
FUTSTK IBREALEST 31-Aug-2017 207.00
FUTSTK IBULHSGFIN 31-Aug-2017 1,115.75
FUTSTK ICICIBANK 31-Aug-2017 293.60
FUTSTK ICIL 31-Aug-2017 178.40
FUTSTK IDBI 31-Aug-2017 55.85
FUTSTK IDEA 31-Aug-2017 79.95
FUTSTK IDFC 31-Aug-2017 57.00
FUTSTK IDFCBANK 31-Aug-2017 56.90
FUTSTK IFCI 31-Aug-2017 24.95
FUTSTK IGL 31-Aug-2017 1,081.30
FUTSTK INDIACEM 31-Aug-2017 203.75
FUTSTK INDIANB 31-Aug-2017 292.80
FUTSTK INDIGO 31-Aug-2017 1,257.20
FUTSTK INDUSINDBK 31-Aug-2017 1,509.95
FUTSTK INFIBEAM 31-Aug-2017 1,049.75
FUTSTK INFRATEL 31-Aug-2017 376.80
FUTSTK INFY 31-Aug-2017 954.80
FUTSTK IOC 31-Aug-2017 386.35
FUTSTK IRB 31-Aug-2017 217.50
FUTSTK ITC 31-Aug-2017 314.70
FUTSTK JETAIRWAYS 31-Aug-2017 565.50
FUTSTK JINDALSTEL 31-Aug-2017 119.95
FUTSTK JISLJALEQS 31-Aug-2017 106.90
FUTSTK BAJFINANCE 29-Jun-2017 1,401.80
FUTSTK BATAINDIA 29-Jun-2017 521.70
FUTSTK BHARATFIN 29-Jun-2017 711.85
FUTSTK BHARTIARTL 29-Jun-2017 366.75
FUTSTK BHEL 29-Jun-2017 135.10
FUTSTK BIOCON 29-Jun-2017 330.15
FUTSTK BOSCHLTD 29-Jun-2017 23,798.85
FUTSTK BPCL 29-Jun-2017 633.05
FUTSTK BRITANNIA 29-Jun-2017 3,649.65
FUTSTK CADILAHC 29-Jun-2017 525.85
FUTSTK CANBK 29-Jun-2017 339.60
FUTSTK CAPF 29-Jun-2017 686.10
FUTSTK CASTROLIND 29-Jun-2017 409.45
FUTSTK CEATLTD 29-Jun-2017 1,809.55
FUTSTK CENTURYTEX 29-Jun-2017 1,120.30
FUTSTK CESC 29-Jun-2017 868.75
FUTSTK CGPOWER 29-Jun-2017 81.65
FUTSTK CIPLA 29-Jun-2017 543.55
FUTSTK COALINDIA 29-Jun-2017 245.75
FUTSTK COLPAL 29-Jun-2017 1,107.95
FUTSTK CONCOR 29-Jun-2017 1,163.20
FUTSTK CUMMINSIND 29-Jun-2017 907.25
FUTSTK DABUR 29-Jun-2017 289.15
FUTSTK DALMIABHA 29-Jun-2017 2,473.90
FUTSTK DCBBANK 29-Jun-2017 199.45
FUTSTK DHFL 29-Jun-2017 441.15
FUTSTK DISHTV 29-Jun-2017 74.15
FUTSTK DIVISLAB 29-Jun-2017 639.25
FUTSTK DLF 29-Jun-2017 192.55
FUTSTK DRREDDY 29-Jun-2017 2,652.50
FUTSTK EICHERMOT 29-Jun-2017 27,199.10
FUTSTK ENGINERSIN 29-Jun-2017 154.90
FUTSTK EQUITAS 29-Jun-2017 153.35
FUTSTK ESCORTS 29-Jun-2017 679.60
FUTSTK EXIDEIND 29-Jun-2017 216.25
FUTSTK FEDERALBNK 29-Jun-2017 115.00
FUTSTK GAIL 29-Jun-2017 355.70
FUTSTK GLENMARK 29-Jun-2017 628.05
FUTSTK GMRINFRA 29-Jun-2017 21.40
FUTSTK GODREJCP 29-Jun-2017 957.00
FUTSTK GODREJIND 29-Jun-2017 630.20
FUTSTK GRANULES 29-Jun-2017 136.15
FUTSTK GRASIM 29-Jun-2017 1,171.65
FUTSTK HAVELLS 29-Jun-2017 465.00
FUTSTK HCLTECH 29-Jun-2017 853.10
FUTSTK HDFC 29-Jun-2017 1,651.95
FUTSTK HDFCBANK 29-Jun-2017 1,674.15
FUTSTK HDIL 29-Jun-2017 86.30
FUTSTK HEROMOTOCO 29-Jun-2017 3,671.95
FUTSTK HEXAWARE 29-Jun-2017 246.60
FUTSTK HINDALCO 29-Jun-2017 189.35
FUTSTK HINDPETRO 29-Jun-2017 509.70
FUTSTK HINDUNILVR 29-Jun-2017 1,100.60
FUTSTK HINDZINC 29-Jun-2017 251.40
FUTSTK IBREALEST 29-Jun-2017 204.60
FUTSTK IBULHSGFIN 29-Jun-2017 1,103.40
FUTSTK ICIL 29-Jun-2017 176.35
FUTSTK IDBI 29-Jun-2017 56.35
FUTSTK IDEA 29-Jun-2017 79.60
FUTSTK IDFC 29-Jun-2017 56.30
FUTSTK IDFCBANK 29-Jun-2017 57.05
FUTSTK IFCI 29-Jun-2017 24.55
FUTSTK IGL 29-Jun-2017 1,068.95
FUTSTK INDIACEM 29-Jun-2017 201.55
FUTSTK INDIANB 29-Jun-2017 289.60
FUTSTK INDIGO 29-Jun-2017 1,244.90
FUTSTK INDUSINDBK 29-Jun-2017 1,496.30
FUTSTK INFIBEAM 29-Jun-2017 1,035.60
FUTSTK INFRATEL 29-Jun-2017 373.55
FUTSTK INFY 29-Jun-2017 945.55
FUTSTK IOC 29-Jun-2017 384.70
FUTSTK IRB 29-Jun-2017 215.55
FUTSTK ITC 29-Jun-2017 311.80
FUTSTK JETAIRWAYS 29-Jun-2017 560.05
FUTSTK JINDALSTEL 29-Jun-2017 118.60
FUTSTK JISLJALEQS 29-Jun-2017 105.75
FUTSTK JPASSOCIAT 29-Jun-2017 18.85
FUTSTK JSWENERGY 29-Jun-2017 63.35
FUTSTK JSWSTEEL 29-Jun-2017 195.80
FUTSTK JUBLFOOD 29-Jun-2017 922.60
FUTSTK JUSTDIAL 29-Jun-2017 392.70
FUTSTK KOTAKBANK 29-Jun-2017 987.60
FUTSTK KPIT 29-Jun-2017 120.45
FUTSTK KSCL 29-Jun-2017 638.00
FUTSTK KTKBANK 29-Jun-2017 165.15
FUTSTK L&TFH 29-Jun-2017 140.80
FUTSTK LICHSGFIN 29-Jun-2017 756.30
FUTSTK LT 29-Jun-2017 1,726.45
FUTSTK LUPIN 29-Jun-2017 1,064.90
FUTSTK M&M 29-Jun-2017 1,377.85
FUTSTK M&MFIN 29-Jun-2017 331.45
FUTSTK MARICO 29-Jun-2017 313.50
FUTSTK MARUTI 29-Jun-2017 7,240.55
FUTSTK MCDOWELL-N 29-Jun-2017 2,255.05
FUTSTK MFSL 29-Jun-2017 602.55
FUTSTK MINDTREE 29-Jun-2017 532.80
FUTSTK MOTHERSUMI 29-Jun-2017 464.00
FUTSTK MRF 29-Jun-2017 69,948.65
FUTSTK MUTHOOTFIN 29-Jun-2017 447.60
FUTSTK NCC 29-Jun-2017 90.20
FUTSTK NHPC 29-Jun-2017 32.60
FUTSTK NIITTECH 29-Jun-2017 564.15
FUTSTK NMDC 29-Jun-2017 107.40
FUTSTK NTPC 29-Jun-2017 158.25
FUTSTK OFSS 29-Jun-2017 3,618.00
FUTSTK OIL 29-Jun-2017 276.25
FUTSTK ONGC 29-Jun-2017 158.40
FUTSTK ORIENTBANK 29-Jun-2017 144.00
FUTSTK PAGEIND 29-Jun-2017 16,324.45
FUTSTK PCJEWELLER 29-Jun-2017 506.40
FUTSTK PEL 29-Jun-2017 2,826.35
FUTSTK PETRONET 29-Jun-2017 437.30
FUTSTK PFC 29-Jun-2017 122.75
FUTSTK PIDILITIND 29-Jun-2017 830.90
FUTSTK PNB 29-Jun-2017 143.80
FUTSTK POWERGRID 29-Jun-2017 205.95
FUTSTK PTC 29-Jun-2017 94.40
FUTSTK PVR 29-Jun-2017 1,514.25
FUTSTK RCOM 29-Jun-2017 21.35
FUTSTK RDEL 29-Jun-2017 61.00
FUTSTK RECLTD 29-Jun-2017 176.25
FUTSTK RELCAPITAL 29-Jun-2017 651.30
FUTSTK RELIANCE 29-Jun-2017 1,435.30
FUTSTK RELINFRA 29-Jun-2017 504.65
FUTSTK RPOWER 29-Jun-2017 40.80
FUTSTK SAIL 29-Jun-2017 57.50
FUTSTK SBIN 29-Jun-2017 289.75
FUTSTK SHREECEM 29-Jun-2017 16,913.55
FUTSTK SIEMENS 29-Jun-2017 1,329.25
FUTSTK SINTEX 29-Jun-2017 24.15
FUTSTK SOUTHBANK 29-Jun-2017 28.20
FUTSTK SRF 29-Jun-2017 1,591.40
FUTSTK SRTRANSFIN 29-Jun-2017 968.15
FUTSTK STAR 29-Jun-2017 943.10
FUTSTK SUNPHARMA 29-Jun-2017 544.10
FUTSTK SUNTV 29-Jun-2017 809.95
FUTSTK SUZLON 29-Jun-2017 18.50
FUTSTK SYNDIBANK 29-Jun-2017 76.70
FUTSTK TATACHEM 29-Jun-2017 606.40
FUTSTK BALKRISIND 29-Jun-2017 1,700.10
FUTSTK BALKRISIND 27-Jul-2017 1,708.20
FUTSTK BALRAMCHIN 29-Jun-2017 146.35
FUTSTK BALRAMCHIN 27-Jul-2017 147.10
FUTSTK BANKBARODA 27-Jul-2017 161.70
FUTSTK BANKINDIA 27-Jul-2017 125.80
FUTSTK BATAINDIA 27-Jul-2017 520.50
FUTSTK BEL 27-Jul-2017 166.10
FUTSTK BEML 27-Jul-2017 1,547.65
FUTSTK BERGEPAINT 29-Jun-2017 245.60
FUTSTK BERGEPAINT 27-Jul-2017 245.45
FUTSTK BHARATFIN 27-Jul-2017 715.90
FUTSTK BHARATFORG 27-Jul-2017 1,117.55
FUTSTK BHARTIARTL 27-Jul-2017 366.85
FUTSTK BHEL 27-Jul-2017 135.75
FUTSTK BIOCON 27-Jul-2017 330.50
FUTSTK BOSCHLTD 27-Jul-2017 23,935.10
FUTSTK BPCL 27-Jul-2017 635.50
FUTSTK BRITANNIA 27-Jul-2017 3,664.95
FUTSTK CADILAHC 27-Jul-2017 527.95
FUTSTK CANBK 27-Jul-2017 333.20
FUTSTK CANFINHOME 29-Jun-2017 3,181.95
FUTSTK CANFINHOME 27-Jul-2017 3,198.35
FUTSTK CAPF 27-Jul-2017 689.70
FUTSTK CASTROLIND 27-Jul-2017 411.60
FUTSTK CEATLTD 27-Jul-2017 1,750.80
FUTSTK CENTURYTEX 27-Jul-2017 1,125.70
FUTSTK CESC 27-Jul-2017 873.00
FUTSTK CGPOWER 27-Jul-2017 82.05
FUTSTK CHOLAFIN 29-Jun-2017 1,065.15
FUTSTK CHOLAFIN 27-Jul-2017 1,066.85
FUTSTK CIPLA 27-Jul-2017 545.70
FUTSTK COALINDIA 27-Jul-2017 246.85
FUTSTK COLPAL 27-Jul-2017 1,110.20
FUTSTK CONCOR 27-Jul-2017 1,168.25
FUTSTK CUMMINSIND 27-Jul-2017 903.05
FUTSTK DABUR 27-Jul-2017 289.20
FUTSTK DALMIABHA 27-Jul-2017 2,485.05
FUTSTK DCBBANK 27-Jul-2017 200.25
FUTSTK DHFL 27-Jul-2017 440.90
FUTSTK DISHTV 27-Jul-2017 72.30
FUTSTK DIVISLAB 27-Jul-2017 642.40
FUTSTK DLF 27-Jul-2017 192.95
FUTSTK DRREDDY 27-Jul-2017 2,644.95
FUTSTK EICHERMOT 27-Jul-2017 27,326.95
FUTSTK ENGINERSIN 27-Jul-2017 155.90
FUTSTK EQUITAS 27-Jul-2017 153.65
FUTSTK ESCORTS 27-Jul-2017 683.45
FUTSTK EXIDEIND 27-Jul-2017 216.60
FUTSTK FEDERALBNK 27-Jul-2017 114.75
FUTSTK FORTIS 29-Jun-2017 172.70
FUTSTK FORTIS 27-Jul-2017 173.40
FUTSTK GAIL 27-Jul-2017 357.10
FUTSTK GLENMARK 27-Jul-2017 631.40
FUTSTK GMRINFRA 27-Jul-2017 21.55
Instrument Underlying Maturity Date Settlement Price
OPTSTK JSWSTEEL NA 195.70
OPTSTK KAJARIACER NA 682.20
OPTSTK NATIONALUM NA 61.60
OPTSTK RAMCOCEM NA 683.75
OPTSTK RBLBANK NA 505.85
OPTSTK JUBLFOOD NA 922.95
OPTSTK KOTAKBANK NA 985.20
OPTSTK KTKBANK NA 164.95
OPTSTK LICHSGFIN NA 753.60
OPTSTK LT NA 1,722.70
OPTSTK LUPIN NA 1,060.00
OPTSTK M&M NA 1,376.20
OPTSTK MARUTI NA 7,219.15
OPTSTK MCDOWELL-N NA 2,248.70
OPTSTK MRF NA 69,935.80
OPTSTK MRPL NA 117.35
OPTSTK NCC NA 89.85
OPTSTK NHPC NA 32.45
OPTSTK NMDC NA 107.30
OPTSTK NTPC NA 157.85
OPTSTK OFSS NA 3,607.90
OPTSTK OIL NA 275.20
OPTSTK ONGC NA 158.10
OPTSTK ORIENTBANK NA 143.65
OPTSTK PETRONET NA 438.25
OPTSTK PFC NA 122.35
OPTSTK PNB NA 143.90
OPTSTK POWERGRID NA 206.00
OPTSTK PTC NA 94.45
OPTSTK RAYMOND NA 712.30
OPTSTK RCOM NA 21.20
OPTSTK RECLTD NA 176.35
OPTSTK RELCAPITAL NA 651.50
OPTSTK RELIANCE NA 1,435.85
OPTSTK RELINFRA NA 503.85
OPTSTK RPOWER NA 40.60
OPTSTK SAIL NA 57.60
OPTSTK SBIN NA 288.95
OPTSTK SIEMENS NA 1,326.80
OPTSTK SINTEX NA 24.10
OPTSTK SOUTHBANK NA 28.05
OPTSTK SRTRANSFIN NA 967.40
OPTSTK SUNPHARMA NA 543.80
OPTSTK SUNTV NA 809.25
OPTSTK SUZLON NA 18.40
OPTSTK SYNDIBANK NA 76.50
OPTSTK TATACHEM NA 605.90
OPTSTK TATACOMM NA 722.90
OPTSTK TATAGLOBAL NA 151.15
OPTSTK PEL NA 2,820.50
OPTSTK EICHERMOT NA 27,166.70
OPTSTK MINDTREE NA 532.00
OPTSTK MOTHERSUMI NA 462.25
OPTSTK APOLLOHOSP NA 1,280.05
OPTSTK M&MFIN NA 330.65
OPTSTK CGPOWER NA 81.50
OPTSTK VEDL NA 236.85
OPTSTK CONCOR NA 1,164.20
OPTSTK GODREJCP NA 956.75
OPTSTK TORNTPHARM NA 1,178.00
OPTSTK GRANULES NA 135.70
OPTSTK ICIL NA 176.20
OPTSTK KPIT NA 120.05
OPTSTK PCJEWELLER NA 504.80
OPTSTK TATAELXSI NA 1,609.80
OPTSTK CADILAHC NA 525.60
OPTSTK INFRATEL NA 372.15
OPTSTK MARICO NA 312.45
OPTSTK TV18BRDCST NA 36.30
OPTSTK ENGINERSIN NA 155.25
OPTSTK IBULHSGFIN NA 1,102.00
OPTSTK STAR NA 943.00
OPTSTK WOCKPHARMA NA 566.45
OPTSTK GLENMARK NA 627.05
OPTSTK UBL NA 780.85
OPTSTK JUSTDIAL NA 391.40
OPTSTK L&TFH NA 140.40
OPTSTK DCBBANK NA 199.85
OPTSTK IDFCBANK NA 56.85
OPTSTK TORNTPOWER NA 176.30
OPTSTK AJANTPHARM NA 1,513.05
OPTSTK AMARAJABAT NA 839.95
OPTSTK BAJFINANCE NA 1,400.75
OPTSTK BRITANNIA NA 3,649.50
OPTSTK CASTROLIND NA 409.65
OPTSTK CEATLTD NA 1,806.10
OPTSTK DHFL NA 439.80
OPTSTK KSCL NA 634.80
OPTSTK PAGEIND NA 16,340.20
OPTSTK PIDILITIND NA 830.30
OPTSTK SRF NA 1,591.65
OPTSTK UPL NA 834.05
OPTSTK ABIRLANUVO NA 1,742.35
OPTSTK ACC NA 1,636.70
OPTSTK ADANIENT NA 126.35
OPTSTK ADANIPORTS NA 365.45
OPTSTK ADANIPOWER NA 26.80
OPTSTK ALBK NA 69.65
OPTSTK AMBUJACEM NA 243.30
OPTSTK ANDHRABANK NA 55.65
OPTSTK APOLLOTYRE NA 247.05
OPTSTK ARVIND NA 369.50
OPTSTK ASHOKLEY NA 92.35
OPTSTK ASIANPAINT NA 1,153.65
OPTSTK AUROPHARMA NA 672.25
OPTSTK AXISBANK NA 504.65
OPTSTK BAJAJ-AUTO NA 2,824.30
OPTSTK BALRAMCHIN NA 146.45
OPTSTK BANKBARODA NA 160.85
OPTSTK BANKINDIA NA 134.00
OPTSTK BATAINDIA NA 521.45
OPTSTK BEL NA 165.30
OPTSTK BEML NA 1,541.65
OPTSTK BHARATFORG NA 1,109.45
OPTSTK BHARTIARTL NA 366.20
OPTSTK BHEL NA 135.00
OPTSTK BIOCON NA 328.90
OPTSTK BOSCHLTD NA 23,795.50
OPTSTK BPCL NA 630.75
OPTSTK CANBK NA 339.25
OPTSTK CENTURYTEX NA 1,119.40
OPTSTK CESC NA 868.90
OPTSTK CIPLA NA 541.15
OPTSTK COALINDIA NA 244.90
OPTSTK COLPAL NA 1,111.30
OPTSTK CUMMINSIND NA 907.90
OPTSTK DABUR NA 289.80
OPTSTK DISHTV NA 73.80
OPTSTK DIVISLAB NA 638.60
OPTSTK DLF NA 192.05
OPTSTK DRREDDY NA 2,643.70
OPTSTK ESCORTS NA 678.05
OPTSTK EXIDEIND NA 216.40
OPTSTK FEDERALBNK NA 115.05
OPTSTK FORTIS NA 172.50
OPTSTK GAIL NA 354.15
OPTSTK GMRINFRA NA 21.35
OPTSTK GODREJIND NA 627.55
OPTSTK GRASIM NA 1,171.65
OPTSTK HAVELLS NA 463.70
OPTSTK HCC NA 39.85
OPTSTK HCLTECH NA 851.85
OPTSTK HDFC NA 1,651.35
OPTSTK HDFCBANK NA 1,678.65
OPTSTK HDIL NA 85.85
OPTSTK HEROMOTOCO NA 3,660.10
OPTSTK TATAMOTORS NA 443.15
OPTSTK TATAMTRDVR NA 276.25
OPTSTK TATAPOWER NA 81.50
OPTSTK TATASTEEL NA 507.25
OPTSTK TCS NA 2,361.70
OPTSTK TECHM NA 380.70
OPTSTK TITAN NA 513.30
OPTSTK TVSMOTOR NA 536.35
OPTSTK ULTRACEMCO NA 3,999.00
OPTSTK UNIONBANK NA 146.45
OPTSTK VOLTAS NA 454.30
OPTSTK WIPRO NA 256.85
OPTSTK YESBANK NA 1,435.40
OPTSTK ZEEL NA 509.75
OPTSTK BHARATFIN NA 711.50
OPTSTK NIITTECH NA 563.60
OPTSTK HEXAWARE NA 247.00
OPTSTK HINDALCO NA 188.70
OPTSTK HINDPETRO NA 508.45
OPTSTK HINDUNILVR NA 1,097.90
OPTSTK HINDZINC NA 251.00
OPTSTK IBREALEST NA 204.45
OPTSTK ICICIBANK NA 291.85
OPTSTK IDBI NA 56.25
OPTSTK IDEA NA 79.35
OPTSTK IDFC NA 56.20
OPTSTK IFCI NA 24.60
OPTSTK IGL NA 1,068.00
OPTSTK INDIACEM NA 201.25
OPTSTK INDIANB NA 289.20
OPTSTK INDUSINDBK NA 1,491.40
OPTSTK INFY NA 943.25
OPTSTK IOC NA 383.40
OPTSTK IRB NA 214.80
OPTSTK ITC NA 311.00
OPTSTK JETAIRWAYS NA 558.55
OPTSTK JINDALSTEL NA 118.45
OPTSTK JISLJALEQS NA 105.55
OPTSTK JPASSOCIAT NA 18.75
OPTSTK JSWENERGY NA 63.10
OPTSTK BAJAJFINSV NA 4,101.30
OPTSTK BALKRISIND NA 1,697.10
OPTSTK BERGEPAINT NA 245.40
OPTSTK CANFINHOME NA 3,182.45
OPTSTK CHOLAFIN NA 1,062.95
OPTSTK GODFRYPHLP NA 1,263.80
OPTSTK GSFC NA 118.45
OPTSTK MCX NA 1,080.95
OPTSTK MGL NA 980.45
OPTSTK NBCC NA 208.90
OPTSTK NESTLEIND NA 6,639.65
OPTSTK VGUARD NA 179.90
OPTSTK CAPF NA 688.45
OPTSTK DALMIABHA NA 2,473.95
OPTSTK EQUITAS NA 152.65
OPTSTK INDIGO NA 1,241.75
OPTSTK INFIBEAM NA 1,036.85
OPTSTK MFSL NA 601.15
OPTSTK MUTHOOTFIN NA 447.15
OPTSTK PVR NA 1,508.00
OPTSTK RDEL NA 60.80
OPTSTK SHREECEM NA 16,935.60
OPTSTK UJJIVAN NA 310.30
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] OI Value[Rs.Cr]
Index Futures 1,369.63 2,197.61 [827.98] 258.78 10,518.55
Index Options 10,515.80 9,607.38 908.42 1,493.47 60,433.08
Stock Futures 1,699.20 2,458.38 [759.18] 1,293.08 48,186.30
Stock Options 1,669.68 1,653.66 16.02 60.64 2,238.82
News

CIL's coal supply to power sector drops marginally

India Infoline News Service Jun-23-2017

upply of coal by state-owned Coal India Limited (CIL) to power plants slipped by nearly 2% to 64.7 million tonnes (MT) during the April-May period of the ongoing fiscal even as the power sector witnessed a rise in terms of demand.

Passports now in both English and Hindi; fee cut for kids, seniors

India Infoline News Service Jun-23-2017

xternal Affairs Minister Sushma Swaraj on Friday announced that passports would now be in both Hindi and English, and not just in English.

30 more smart cities announced by Govt

India Infoline News Service Jun-23-2017

he Government on Friday announced another a list of 30 cities for development as smart cities taking the total cities picked up so far to 90 under the Smart City Mission launched on June 25, 2015.

EPFO to assist 1 mn subscribers to purchases homes

India Infoline News Service Jun-23-2017

n a bid to achieve the governments vision of housing for all by 2022, EPFO has amended EPF Scheme 1952 to provide assistance in acquiring affordable houses to the EPF members by allowing withdrawal from the provident fund to the extent of 90% of the total PF accumulation and facilitating payment of installment of housing loan.

Most active securities in terms of volume on Friday

India Infoline News Service Jun-23-2017

ollowing is the list of most active securities in terms of volume on Friday

Veto Switchgears & Cables bags order

India Infoline News Service Jun-23-2017

eto Switchgears and Cables Limited has received an order of 6 lacs pieces per annum.

welcome to iifl