Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX DJIA 18-Oct-2017 22,282.50
FUTIDX FTSE100 18-Oct-2017 7,340.00
FUTIDX S&P500 18-Oct-2017 2,494.00
FUTIDX BANKNIFTY 26-Oct-2017 24,257.90
FUTIDX NIFTY 26-Oct-2017 9,911.75
FUTIDX NIFTYCPSE 26-Oct-2017 2,486.90
FUTIDX NIFTYINFRA 26-Oct-2017 3,292.85
FUTIDX NIFTYIT 26-Oct-2017 10,626.00
FUTIDX NIFTYMID50 26-Oct-2017 4,736.45
FUTIDX NIFTYPSE 26-Oct-2017 4,040.75
FUTIDX NIFTYPSE 30-Nov-2017 4,065.20
FUTIDX S&P500 16-Mar-2018 2,512.25
FUTIDX DJIA 15-Jun-2018 22,437.50
FUTIDX FTSE100 15-Jun-2018 7,650.00
FUTIDX S&P500 15-Jun-2018 2,512.25
FUTIDX BANKNIFTY 28-Sep-2017 24,199.05
FUTIDX NIFTY 28-Sep-2017 9,878.65
FUTIDX NIFTYCPSE 28-Sep-2017 2,474.95
FUTIDX NIFTYINFRA 28-Sep-2017 3,277.00
FUTIDX NIFTYIT 28-Sep-2017 10,585.00
FUTIDX NIFTYMID50 28-Sep-2017 4,713.65
FUTIDX NIFTYPSE 28-Sep-2017 4,021.30
FUTIDX DJIA 16-Mar-2018 22,437.50
FUTIDX FTSE100 16-Mar-2018 7,531.00
FUTIDX DJIA 15-Dec-2017 22,437.50
FUTIDX FTSE100 15-Dec-2017 7,414.00
FUTIDX S&P500 15-Dec-2017 2,512.25
FUTIDX FTSE100 17-Nov-2017 7,378.00
FUTIDX BANKNIFTY 30-Nov-2017 24,301.70
FUTIDX NIFTY 30-Nov-2017 9,945.30
FUTIDX NIFTYCPSE 30-Nov-2017 2,501.95
FUTIDX NIFTYINFRA 30-Nov-2017 3,312.80
FUTIDX NIFTYIT 30-Nov-2017 10,690.00
FUTIDX NIFTYMID50 30-Nov-2017 4,765.10
FUTIDX FTSE100 21-Sep-2018 7,780.00
FUTIVX INDIAVIX 26-Sep-2017 1,338.50
FUTIVX INDIAVIX 03-Oct-2017 1,344.75
FUTIVX INDIAVIX 10-Oct-2017 1,344.25
FUTSTK BERGEPAINT 28-Sep-2017 248.15
FUTSTK BHARATFIN 28-Sep-2017 936.05
FUTSTK BHARATFORG 28-Sep-2017 1,220.70
FUTSTK BHARTIARTL 28-Sep-2017 390.30
FUTSTK BHEL 28-Sep-2017 127.30
FUTSTK BIOCON 28-Sep-2017 342.70
FUTSTK BOSCHLTD 28-Sep-2017 21,121.80
FUTSTK BPCL 28-Sep-2017 487.00
FUTSTK BRITANNIA 28-Sep-2017 4,275.05
FUTSTK CADILAHC 28-Sep-2017 481.55
FUTSTK CANBK 28-Sep-2017 326.15
FUTSTK CANFINHOME 28-Sep-2017 2,595.70
FUTSTK CAPF 28-Sep-2017 747.95
FUTSTK CASTROLIND 28-Sep-2017 365.35
FUTSTK CEATLTD 28-Sep-2017 1,687.30
FUTSTK CENTURYTEX 28-Sep-2017 1,241.10
FUTSTK CESC 28-Sep-2017 988.65
FUTSTK CGPOWER 28-Sep-2017 79.05
FUTSTK CHENNPETRO 28-Sep-2017 410.70
FUTSTK CHOLAFIN 28-Sep-2017 1,096.65
FUTSTK CIPLA 28-Sep-2017 578.00
FUTSTK COALINDIA 28-Sep-2017 256.90
FUTSTK COLPAL 28-Sep-2017 1,088.55
FUTSTK CONCOR 28-Sep-2017 1,283.45
FUTSTK CUMMINSIND 28-Sep-2017 895.70
FUTSTK DABUR 28-Sep-2017 312.90
FUTSTK DALMIABHA 28-Sep-2017 2,638.15
FUTSTK DCBBANK 28-Sep-2017 183.05
FUTSTK DHFL 28-Sep-2017 528.95
FUTSTK DISHTV 28-Sep-2017 77.00
FUTSTK DIVISLAB 28-Sep-2017 953.55
FUTSTK DLF 28-Sep-2017 167.20
FUTSTK DRREDDY 28-Sep-2017 2,425.15
FUTSTK EICHERMOT 28-Sep-2017 31,046.05
FUTSTK ENGINERSIN 28-Sep-2017 153.25
FUTSTK ACC 26-Oct-2017 1,644.15
FUTSTK ADANIENT 26-Oct-2017 117.50
FUTSTK ADANIPORTS 26-Oct-2017 391.10
FUTSTK ADANIPOWER 26-Oct-2017 31.00
FUTSTK AJANTPHARM 26-Oct-2017 1,196.70
FUTSTK ALBK 26-Oct-2017 68.10
FUTSTK AMARAJABAT 26-Oct-2017 743.75
FUTSTK AMBUJACEM 26-Oct-2017 263.65
FUTSTK ANDHRABANK 26-Oct-2017 59.10
FUTSTK APOLLOHOSP 26-Oct-2017 1,014.70
FUTSTK APOLLOTYRE 26-Oct-2017 250.90
FUTSTK ARVIND 26-Oct-2017 368.85
FUTSTK ASHOKLEY 26-Oct-2017 113.85
FUTSTK ASIANPAINT 26-Oct-2017 1,203.65
FUTSTK AUROPHARMA 26-Oct-2017 706.00
FUTSTK AXISBANK 26-Oct-2017 505.30
FUTSTK BAJAJ-AUTO 26-Oct-2017 3,054.35
FUTSTK BAJAJFINSV 26-Oct-2017 5,151.60
FUTSTK BAJFINANCE 26-Oct-2017 1,809.05
FUTSTK BALKRISIND 26-Oct-2017 1,678.85
FUTSTK BALRAMCHIN 26-Oct-2017 167.85
FUTSTK BANKBARODA 26-Oct-2017 143.30
FUTSTK BANKINDIA 26-Oct-2017 143.95
FUTSTK BATAINDIA 26-Oct-2017 714.85
FUTSTK BEL 26-Oct-2017 182.15
FUTSTK BEML 26-Oct-2017 1,690.70
FUTSTK BERGEPAINT 26-Oct-2017 249.25
FUTSTK BHARATFIN 26-Oct-2017 940.45
FUTSTK BHARATFORG 26-Oct-2017 1,223.55
FUTSTK BHARTIARTL 26-Oct-2017 392.10
FUTSTK BHEL 26-Oct-2017 127.95
FUTSTK BIOCON 26-Oct-2017 344.35
FUTSTK BOSCHLTD 26-Oct-2017 21,205.55
FUTSTK BPCL 26-Oct-2017 489.30
FUTSTK BALKRISIND 28-Sep-2017 1,673.75
FUTSTK BANKINDIA 28-Sep-2017 143.30
FUTSTK IBREALEST 30-Nov-2017 203.80
FUTSTK IBULHSGFIN 30-Nov-2017 1,217.75
FUTSTK ICICIBANK 30-Nov-2017 281.90
FUTSTK ICICIPRULI 30-Nov-2017 393.35
FUTSTK ICIL 30-Nov-2017 103.90
FUTSTK IDBI 30-Nov-2017 53.70
FUTSTK IDEA 30-Nov-2017 76.95
FUTSTK IDFC 30-Nov-2017 60.55
FUTSTK IDFCBANK 30-Nov-2017 57.55
FUTSTK IFCI 30-Nov-2017 23.05
FUTSTK IGL 30-Nov-2017 1,470.40
FUTSTK INDIACEM 30-Nov-2017 169.45
FUTSTK INDIANB 30-Nov-2017 261.00
FUTSTK INDIGO 30-Nov-2017 1,057.60
FUTSTK INDUSINDBK 30-Nov-2017 1,721.20
FUTSTK INFIBEAM 30-Nov-2017 121.25
FUTSTK INFRATEL 30-Nov-2017 395.85
FUTSTK INFY 30-Nov-2017 881.15
FUTSTK IOC 30-Nov-2017 403.60
FUTSTK IRB 30-Nov-2017 212.35
FUTSTK ITC 30-Nov-2017 265.05
FUTSTK JETAIRWAYS 30-Nov-2017 500.70
FUTSTK JINDALSTEL 30-Nov-2017 136.55
FUTSTK JISLJALEQS 30-Nov-2017 97.00
FUTSTK JPASSOCIAT 30-Nov-2017 17.25
FUTSTK JSWENERGY 30-Nov-2017 74.00
FUTSTK JSWSTEEL 30-Nov-2017 239.60
FUTSTK JUBLFOOD 30-Nov-2017 1,396.75
FUTSTK JUSTDIAL 30-Nov-2017 389.10
FUTSTK KAJARIACER 30-Nov-2017 725.65
FUTSTK KOTAKBANK 30-Nov-2017 1,010.95
FUTSTK KPIT 30-Nov-2017 117.65
FUTSTK KSCL 30-Nov-2017 516.20
FUTSTK KTKBANK 30-Nov-2017 148.95
FUTSTK L&TFH 30-Nov-2017 194.75
FUTSTK LICHSGFIN 30-Nov-2017 628.85
FUTSTK LT 30-Nov-2017 1,178.55
FUTSTK LUPIN 30-Nov-2017 1,003.05
FUTSTK M&M 30-Nov-2017 1,274.45
FUTSTK M&MFIN 30-Nov-2017 407.80
FUTSTK MANAPPURAM 30-Nov-2017 97.30
FUTSTK MARICO 30-Nov-2017 321.60
FUTSTK MARUTI 30-Nov-2017 8,054.65
FUTSTK MCDOWELL-N 30-Nov-2017 2,473.60
FUTSTK MCX 30-Nov-2017 1,069.25
FUTSTK MFSL 30-Nov-2017 626.90
FUTSTK MGL 30-Nov-2017 1,089.80
FUTSTK MINDTREE 30-Nov-2017 470.40
FUTSTK MOTHERSUMI 30-Nov-2017 338.10
FUTSTK MRF 30-Nov-2017 62,999.00
FUTSTK MRPL 30-Nov-2017 124.70
FUTSTK MUTHOOTFIN 30-Nov-2017 482.05
FUTSTK NATIONALUM 30-Nov-2017 75.40
FUTSTK NBCC 30-Nov-2017 213.80
FUTSTK NCC 30-Nov-2017 84.50
FUTSTK NESTLEIND 30-Nov-2017 7,228.15
FUTSTK NHPC 30-Nov-2017 27.50
FUTSTK NIITTECH 30-Nov-2017 510.85
FUTSTK NMDC 30-Nov-2017 121.90
FUTSTK NTPC 30-Nov-2017 168.15
FUTSTK OFSS 30-Nov-2017 3,518.95
FUTSTK OIL 30-Nov-2017 336.30
FUTSTK ONGC 30-Nov-2017 165.75
FUTSTK ORIENTBANK 30-Nov-2017 126.85
FUTSTK PAGEIND 30-Nov-2017 18,713.95
FUTSTK PCJEWELLER 30-Nov-2017 339.30
FUTSTK PEL 30-Nov-2017 2,732.45
FUTSTK PETRONET 30-Nov-2017 230.70
FUTSTK PFC 30-Nov-2017 130.00
FUTSTK PIDILITIND 30-Nov-2017 814.90
FUTSTK PNB 30-Nov-2017 139.20
FUTSTK POWERGRID 30-Nov-2017 212.55
FUTSTK PTC 30-Nov-2017 124.35
FUTSTK PVR 30-Nov-2017 1,228.80
FUTSTK RAMCOCEM 30-Nov-2017 715.95
FUTSTK RAYMOND 30-Nov-2017 818.10
FUTSTK RBLBANK 30-Nov-2017 517.50
FUTSTK RCOM 30-Nov-2017 20.15
FUTSTK RECLTD 30-Nov-2017 169.30
FUTSTK RELCAPITAL 30-Nov-2017 628.90
FUTSTK RELIANCE 30-Nov-2017 829.75
FUTSTK RELINFRA 30-Nov-2017 468.70
FUTSTK REPCOHOME 30-Nov-2017 619.60
FUTSTK RPOWER 30-Nov-2017 42.80
FUTSTK SAIL 30-Nov-2017 57.30
FUTSTK SBIN 30-Nov-2017 262.00
FUTSTK SHREECEM 30-Nov-2017 17,756.80
FUTSTK SIEMENS 30-Nov-2017 1,338.80
FUTSTK SOUTHBANK 30-Nov-2017 28.95
FUTSTK SREINFRA 30-Nov-2017 104.75
FUTSTK SRF 30-Nov-2017 1,551.95
FUTSTK SRTRANSFIN 30-Nov-2017 993.30
FUTSTK STAR 30-Nov-2017 915.10
FUTSTK SUNPHARMA 30-Nov-2017 511.50
FUTSTK SUNTV 30-Nov-2017 793.25
FUTSTK SUZLON 30-Nov-2017 16.40
FUTSTK SYNDIBANK 30-Nov-2017 65.65
FUTSTK TATACHEM 30-Nov-2017 622.80
FUTSTK TATACOMM 30-Nov-2017 696.35
FUTSTK BEML 28-Sep-2017 1,681.35
FUTSTK TATAELXSI 30-Nov-2017 822.50
FUTSTK TATAGLOBAL 30-Nov-2017 199.40
FUTSTK TATAMOTORS 30-Nov-2017 413.30
FUTSTK TATAMTRDVR 30-Nov-2017 231.45
FUTSTK TATAPOWER 30-Nov-2017 82.80
FUTSTK TATASTEEL 30-Nov-2017 647.10
FUTSTK TCS 30-Nov-2017 2,539.50
FUTSTK TECHM 30-Nov-2017 457.15
FUTSTK TITAN 30-Nov-2017 609.00
FUTSTK TORNTPHARM 30-Nov-2017 1,244.20
FUTSTK TORNTPOWER 30-Nov-2017 222.25
FUTSTK TV18BRDCST 30-Nov-2017 39.50
FUTSTK TVSMOTOR 30-Nov-2017 645.00
FUTSTK UBL 30-Nov-2017 867.70
FUTSTK UJJIVAN 30-Nov-2017 329.30
FUTSTK ULTRACEMCO 30-Nov-2017 3,946.45
FUTSTK UNIONBANK 30-Nov-2017 131.60
FUTSTK UPL 30-Nov-2017 793.30
FUTSTK VEDL 30-Nov-2017 309.80
FUTSTK VGUARD 30-Nov-2017 185.25
FUTSTK VOLTAS 30-Nov-2017 515.50
FUTSTK WIPRO 30-Nov-2017 295.25
FUTSTK WOCKPHARMA 30-Nov-2017 616.15
FUTSTK YESBANK 30-Nov-2017 363.00
FUTSTK ZEEL 30-Nov-2017 532.55
FUTSTK RNAVAL 28-Sep-2017 53.20
FUTSTK RNAVAL 26-Oct-2017 53.40
FUTSTK RNAVAL 30-Nov-2017 53.80
FUTSTK ACC 28-Sep-2017 1,635.85
FUTSTK ADANIENT 28-Sep-2017 116.85
FUTSTK ADANIPORTS 28-Sep-2017 389.35
FUTSTK ADANIPOWER 28-Sep-2017 30.80
FUTSTK AJANTPHARM 28-Sep-2017 1,190.30
FUTSTK ALBK 28-Sep-2017 67.80
FUTSTK AMARAJABAT 28-Sep-2017 739.80
FUTSTK AMBUJACEM 28-Sep-2017 262.20
FUTSTK ANDHRABANK 28-Sep-2017 58.80
FUTSTK APOLLOHOSP 28-Sep-2017 1,009.25
FUTSTK APOLLOTYRE 28-Sep-2017 249.60
FUTSTK ARVIND 28-Sep-2017 366.80
FUTSTK ASHOKLEY 28-Sep-2017 113.25
FUTSTK ASIANPAINT 28-Sep-2017 1,198.40
FUTSTK AUROPHARMA 28-Sep-2017 702.55
FUTSTK AXISBANK 28-Sep-2017 502.60
FUTSTK BAJAJ-AUTO 28-Sep-2017 3,040.65
FUTSTK BAJAJFINSV 28-Sep-2017 5,126.45
FUTSTK BALRAMCHIN 28-Sep-2017 166.95
FUTSTK BATAINDIA 28-Sep-2017 711.35
FUTSTK BRITANNIA 26-Oct-2017 4,297.00
FUTSTK CADILAHC 26-Oct-2017 483.80
FUTSTK CANBK 26-Oct-2017 326.85
FUTSTK CANFINHOME 26-Oct-2017 2,611.45
FUTSTK CAPF 26-Oct-2017 752.15
FUTSTK CASTROLIND 26-Oct-2017 367.20
FUTSTK CEATLTD 26-Oct-2017 1,697.50
FUTSTK CENTURYTEX 26-Oct-2017 1,248.35
FUTSTK ACC 30-Nov-2017 1,651.35
FUTSTK ADANIENT 30-Nov-2017 118.00
FUTSTK ADANIPORTS 30-Nov-2017 393.10
FUTSTK ADANIPOWER 30-Nov-2017 31.05
FUTSTK AJANTPHARM 30-Nov-2017 1,202.00
FUTSTK ALBK 30-Nov-2017 68.10
FUTSTK AMARAJABAT 30-Nov-2017 747.60
FUTSTK AMBUJACEM 30-Nov-2017 265.25
FUTSTK ANDHRABANK 30-Nov-2017 59.80
FUTSTK APOLLOHOSP 30-Nov-2017 1,021.00
FUTSTK APOLLOTYRE 30-Nov-2017 252.70
FUTSTK ARVIND 30-Nov-2017 370.15
FUTSTK ASHOKLEY 30-Nov-2017 114.60
FUTSTK ASIANPAINT 30-Nov-2017 1,210.65
FUTSTK AUROPHARMA 30-Nov-2017 707.10
FUTSTK AXISBANK 30-Nov-2017 507.25
FUTSTK BAJAJ-AUTO 30-Nov-2017 3,078.95
FUTSTK BAJAJFINSV 30-Nov-2017 5,169.10
FUTSTK BAJFINANCE 30-Nov-2017 1,816.55
FUTSTK BALKRISIND 30-Nov-2017 1,693.35
FUTSTK BALRAMCHIN 30-Nov-2017 169.05
FUTSTK BANKBARODA 30-Nov-2017 144.40
FUTSTK BANKINDIA 30-Nov-2017 144.75
FUTSTK BATAINDIA 30-Nov-2017 717.45
FUTSTK BEL 30-Nov-2017 181.50
FUTSTK BEML 30-Nov-2017 1,693.10
FUTSTK BERGEPAINT 30-Nov-2017 249.90
FUTSTK BHARATFIN 30-Nov-2017 947.75
FUTSTK BHARATFORG 30-Nov-2017 1,235.20
FUTSTK BHARTIARTL 30-Nov-2017 394.25
FUTSTK BHEL 30-Nov-2017 128.75
FUTSTK BIOCON 30-Nov-2017 345.90
FUTSTK BOSCHLTD 30-Nov-2017 21,414.75
FUTSTK BPCL 30-Nov-2017 492.75
FUTSTK BRITANNIA 30-Nov-2017 4,330.10
FUTSTK CADILAHC 30-Nov-2017 487.50
FUTSTK CANBK 30-Nov-2017 329.60
FUTSTK CANFINHOME 30-Nov-2017 2,617.40
FUTSTK CAPF 30-Nov-2017 755.70
FUTSTK CASTROLIND 30-Nov-2017 369.50
FUTSTK CEATLTD 30-Nov-2017 1,702.75
FUTSTK CENTURYTEX 30-Nov-2017 1,254.25
FUTSTK CESC 30-Nov-2017 1,002.00
FUTSTK CGPOWER 30-Nov-2017 79.90
FUTSTK CHENNPETRO 30-Nov-2017 414.25
FUTSTK CHOLAFIN 30-Nov-2017 1,109.30
FUTSTK CIPLA 30-Nov-2017 583.80
FUTSTK COALINDIA 30-Nov-2017 260.00
FUTSTK COLPAL 30-Nov-2017 1,097.30
FUTSTK CONCOR 30-Nov-2017 1,298.70
FUTSTK CUMMINSIND 30-Nov-2017 906.15
FUTSTK DABUR 30-Nov-2017 315.85
FUTSTK DALMIABHA 30-Nov-2017 2,665.85
FUTSTK DCBBANK 30-Nov-2017 184.95
FUTSTK DHFL 30-Nov-2017 530.55
FUTSTK DISHTV 30-Nov-2017 77.60
FUTSTK DIVISLAB 30-Nov-2017 966.90
FUTSTK DLF 30-Nov-2017 168.55
FUTSTK DRREDDY 30-Nov-2017 2,445.00
FUTSTK EICHERMOT 30-Nov-2017 31,334.25
FUTSTK ENGINERSIN 30-Nov-2017 154.85
FUTSTK EQUITAS 30-Nov-2017 157.75
FUTSTK ESCORTS 30-Nov-2017 627.75
FUTSTK EXIDEIND 30-Nov-2017 210.80
FUTSTK FEDERALBNK 30-Nov-2017 112.65
FUTSTK FORTIS 30-Nov-2017 148.05
FUTSTK GAIL 30-Nov-2017 402.70
FUTSTK GLENMARK 30-Nov-2017 622.10
FUTSTK GMRINFRA 30-Nov-2017 16.65
FUTSTK GODFRYPHLP 30-Nov-2017 975.90
FUTSTK GODREJCP 30-Nov-2017 942.70
FUTSTK GODREJIND 30-Nov-2017 582.55
FUTSTK GRANULES 30-Nov-2017 120.95
FUTSTK GRASIM 30-Nov-2017 1,153.75
FUTSTK GSFC 30-Nov-2017 130.45
FUTSTK HAVELLS 30-Nov-2017 495.55
FUTSTK HCC 30-Nov-2017 33.50
FUTSTK HCLTECH 30-Nov-2017 884.05
FUTSTK HDFC 30-Nov-2017 1,775.15
FUTSTK HDFCBANK 30-Nov-2017 1,800.75
FUTSTK HDIL 30-Nov-2017 56.50
FUTSTK HEROMOTOCO 30-Nov-2017 3,798.95
FUTSTK HEXAWARE 30-Nov-2017 268.00
FUTSTK HINDALCO 30-Nov-2017 231.75
FUTSTK HINDPETRO 30-Nov-2017 430.15
FUTSTK HINDUNILVR 30-Nov-2017 1,261.45
FUTSTK HINDZINC 30-Nov-2017 296.45
FUTSTK BAJFINANCE 28-Sep-2017 1,800.80
FUTSTK BANKBARODA 28-Sep-2017 142.55
FUTSTK BEL 28-Sep-2017 181.20
FUTSTK CESC 26-Oct-2017 993.55
FUTSTK CGPOWER 26-Oct-2017 79.50
FUTSTK CHENNPETRO 26-Oct-2017 413.20
FUTSTK CHOLAFIN 26-Oct-2017 1,103.75
FUTSTK CIPLA 26-Oct-2017 580.50
FUTSTK COALINDIA 26-Oct-2017 258.15
FUTSTK COLPAL 26-Oct-2017 1,093.05
FUTSTK CONCOR 26-Oct-2017 1,288.40
FUTSTK CUMMINSIND 26-Oct-2017 901.00
FUTSTK DABUR 26-Oct-2017 313.65
FUTSTK DALMIABHA 26-Oct-2017 2,651.25
FUTSTK DCBBANK 26-Oct-2017 184.00
FUTSTK DHFL 26-Oct-2017 531.75
FUTSTK DISHTV 26-Oct-2017 77.30
FUTSTK DIVISLAB 26-Oct-2017 958.55
FUTSTK DLF 26-Oct-2017 168.15
FUTSTK DRREDDY 26-Oct-2017 2,440.35
FUTSTK EICHERMOT 26-Oct-2017 31,182.00
FUTSTK ENGINERSIN 26-Oct-2017 154.10
FUTSTK EQUITAS 26-Oct-2017 156.60
FUTSTK ESCORTS 26-Oct-2017 626.30
FUTSTK EXIDEIND 26-Oct-2017 209.65
FUTSTK FEDERALBNK 26-Oct-2017 112.20
FUTSTK FORTIS 26-Oct-2017 147.50
FUTSTK GAIL 26-Oct-2017 400.90
FUTSTK GLENMARK 26-Oct-2017 617.55
FUTSTK GMRINFRA 26-Oct-2017 16.60
FUTSTK GODFRYPHLP 26-Oct-2017 968.70
FUTSTK GODREJCP 26-Oct-2017 936.20
FUTSTK GODREJIND 26-Oct-2017 580.10
FUTSTK GRANULES 26-Oct-2017 120.25
FUTSTK GRASIM 26-Oct-2017 1,145.95
FUTSTK GSFC 26-Oct-2017 129.75
FUTSTK HAVELLS 26-Oct-2017 491.80
FUTSTK HCC 26-Oct-2017 33.25
FUTSTK HCLTECH 26-Oct-2017 878.40
FUTSTK HDFC 26-Oct-2017 1,761.75
FUTSTK HDFCBANK 26-Oct-2017 1,800.50
FUTSTK HDIL 26-Oct-2017 56.30
FUTSTK HEROMOTOCO 26-Oct-2017 3,771.65
FUTSTK HEXAWARE 26-Oct-2017 263.50
FUTSTK HINDALCO 26-Oct-2017 230.60
FUTSTK HINDPETRO 26-Oct-2017 429.10
FUTSTK HINDUNILVR 26-Oct-2017 1,249.85
FUTSTK HINDZINC 26-Oct-2017 294.45
FUTSTK IBREALEST 26-Oct-2017 204.15
FUTSTK IBULHSGFIN 26-Oct-2017 1,211.65
FUTSTK ICICIBANK 26-Oct-2017 281.05
FUTSTK ICICIPRULI 26-Oct-2017 391.20
FUTSTK ICIL 26-Oct-2017 103.15
FUTSTK IDBI 26-Oct-2017 53.45
FUTSTK IDEA 26-Oct-2017 76.65
FUTSTK IDFC 26-Oct-2017 60.35
FUTSTK IDFCBANK 26-Oct-2017 57.15
FUTSTK IFCI 26-Oct-2017 22.90
FUTSTK IGL 26-Oct-2017 1,463.85
FUTSTK INDIACEM 26-Oct-2017 168.30
FUTSTK INDIANB 26-Oct-2017 265.90
FUTSTK INDIGO 26-Oct-2017 1,053.70
FUTSTK INDUSINDBK 26-Oct-2017 1,708.45
FUTSTK INFIBEAM 26-Oct-2017 120.00
FUTSTK INFRATEL 26-Oct-2017 392.50
FUTSTK INFY 26-Oct-2017 901.75
FUTSTK IOC 26-Oct-2017 401.10
FUTSTK IRB 26-Oct-2017 211.00
FUTSTK ITC 26-Oct-2017 263.75
FUTSTK JETAIRWAYS 26-Oct-2017 501.10
FUTSTK JINDALSTEL 26-Oct-2017 135.15
FUTSTK JISLJALEQS 26-Oct-2017 96.65
FUTSTK JPASSOCIAT 26-Oct-2017 17.30
FUTSTK JSWENERGY 26-Oct-2017 73.90
FUTSTK JSWSTEEL 26-Oct-2017 238.95
FUTSTK JUBLFOOD 26-Oct-2017 1,389.05
FUTSTK JUSTDIAL 26-Oct-2017 387.25
FUTSTK KAJARIACER 26-Oct-2017 721.45
FUTSTK KOTAKBANK 26-Oct-2017 1,004.75
FUTSTK KPIT 26-Oct-2017 116.95
FUTSTK KSCL 26-Oct-2017 514.15
FUTSTK KTKBANK 26-Oct-2017 148.10
FUTSTK L&TFH 26-Oct-2017 194.25
FUTSTK LICHSGFIN 26-Oct-2017 625.65
FUTSTK LT 26-Oct-2017 1,171.50
FUTSTK LUPIN 26-Oct-2017 995.80
FUTSTK M&M 26-Oct-2017 1,266.35
FUTSTK M&MFIN 26-Oct-2017 405.45
FUTSTK MANAPPURAM 26-Oct-2017 96.85
FUTSTK MARICO 26-Oct-2017 320.50
FUTSTK MARUTI 26-Oct-2017 8,015.70
FUTSTK MCDOWELL-N 26-Oct-2017 2,463.90
FUTSTK MCX 26-Oct-2017 1,066.20
FUTSTK MFSL 26-Oct-2017 621.20
FUTSTK MGL 26-Oct-2017 1,082.75
FUTSTK MINDTREE 26-Oct-2017 467.05
FUTSTK MOTHERSUMI 26-Oct-2017 335.85
FUTSTK MRF 26-Oct-2017 63,174.25
FUTSTK MRPL 26-Oct-2017 124.00
FUTSTK MUTHOOTFIN 26-Oct-2017 478.95
FUTSTK NATIONALUM 26-Oct-2017 75.05
FUTSTK NBCC 26-Oct-2017 212.90
FUTSTK NCC 26-Oct-2017 83.90
FUTSTK NESTLEIND 26-Oct-2017 7,178.00
FUTSTK NHPC 26-Oct-2017 27.35
FUTSTK NIITTECH 26-Oct-2017 508.20
FUTSTK NMDC 26-Oct-2017 121.25
FUTSTK NTPC 26-Oct-2017 167.25
FUTSTK OFSS 26-Oct-2017 3,498.20
FUTSTK OIL 26-Oct-2017 332.05
FUTSTK ONGC 26-Oct-2017 165.55
FUTSTK ORIENTBANK 26-Oct-2017 126.25
FUTSTK PAGEIND 26-Oct-2017 18,528.80
FUTSTK PCJEWELLER 26-Oct-2017 337.25
FUTSTK PEL 26-Oct-2017 2,716.15
FUTSTK PETRONET 26-Oct-2017 229.80
FUTSTK PFC 26-Oct-2017 129.85
FUTSTK PIDILITIND 26-Oct-2017 811.45
FUTSTK PNB 26-Oct-2017 138.30
FUTSTK POWERGRID 26-Oct-2017 211.35
FUTSTK PTC 26-Oct-2017 124.05
FUTSTK PVR 26-Oct-2017 1,222.30
FUTSTK RAMCOCEM 26-Oct-2017 714.45
FUTSTK RAYMOND 26-Oct-2017 803.55
FUTSTK RBLBANK 26-Oct-2017 515.15
FUTSTK RCOM 26-Oct-2017 20.10
FUTSTK RECLTD 26-Oct-2017 168.35
FUTSTK RELCAPITAL 26-Oct-2017 626.80
FUTSTK RELIANCE 26-Oct-2017 826.00
FUTSTK RELINFRA 26-Oct-2017 466.90
FUTSTK REPCOHOME 26-Oct-2017 615.15
FUTSTK RPOWER 26-Oct-2017 42.60
FUTSTK SAIL 26-Oct-2017 57.05
FUTSTK SBIN 26-Oct-2017 260.60
FUTSTK SHREECEM 26-Oct-2017 17,697.30
FUTSTK SIEMENS 26-Oct-2017 1,329.20
FUTSTK SOUTHBANK 26-Oct-2017 28.90
FUTSTK SREINFRA 26-Oct-2017 104.35
FUTSTK SRF 26-Oct-2017 1,542.50
FUTSTK SRTRANSFIN 26-Oct-2017 989.65
FUTSTK STAR 26-Oct-2017 912.35
FUTSTK SUNPHARMA 26-Oct-2017 508.60
FUTSTK SUNTV 26-Oct-2017 789.70
FUTSTK SUZLON 26-Oct-2017 16.25
FUTSTK SYNDIBANK 26-Oct-2017 65.45
FUTSTK TATACHEM 26-Oct-2017 618.40
FUTSTK TATACOMM 26-Oct-2017 692.25
FUTSTK TATAELXSI 26-Oct-2017 820.05
Instrument Underlying Maturity Date Settlement Price
OPTSTK LT NA 1,165.20
OPTSTK CHENNPETRO NA 409.55
OPTSTK ICICIPRULI NA 388.90
OPTSTK MANAPPURAM NA 96.20
OPTSTK REPCOHOME NA 612.55
OPTSTK LUPIN NA 991.70
OPTSTK M&M NA 1,260.00
OPTSTK MARUTI NA 7,964.95
OPTSTK MCDOWELL-N NA 2,445.60
OPTSTK MRF NA 62,721.85
OPTSTK MRPL NA 123.25
OPTSTK NCC NA 83.50
OPTSTK NHPC NA 27.15
OPTSTK NMDC NA 120.50
OPTSTK NTPC NA 166.25
OPTSTK OFSS NA 3,479.15
OPTSTK OIL NA 332.50
OPTSTK ONGC NA 164.80
OPTSTK ORIENTBANK NA 125.40
OPTSTK PETRONET NA 228.05
OPTSTK PFC NA 128.80
OPTSTK PNB NA 137.65
OPTSTK POWERGRID NA 210.15
OPTSTK PTC NA 123.10
OPTSTK RAYMOND NA 798.05
OPTSTK RCOM NA 19.90
OPTSTK RECLTD NA 167.35
OPTSTK RELCAPITAL NA 621.75
OPTSTK RELIANCE NA 821.55
OPTSTK RELINFRA NA 463.85
OPTSTK RPOWER NA 42.20
OPTSTK SAIL NA 56.65
OPTSTK SBIN NA 258.75
OPTSTK SIEMENS NA 1,323.65
OPTSTK SOUTHBANK NA 28.60
OPTSTK SREINFRA NA 103.55
OPTSTK SRTRANSFIN NA 982.05
OPTSTK SUNPHARMA NA 505.95
OPTSTK SUNTV NA 783.45
OPTSTK SUZLON NA 16.10
OPTSTK SYNDIBANK NA 64.90
OPTSTK TATACHEM NA 615.75
OPTSTK TATACOMM NA 688.45
OPTSTK TATAGLOBAL NA 196.65
OPTSTK PEL NA 2,701.55
OPTSTK EICHERMOT NA 30,979.85
OPTSTK MINDTREE NA 465.05
OPTSTK MOTHERSUMI NA 334.25
OPTSTK APOLLOHOSP NA 1,009.45
OPTSTK M&MFIN NA 403.80
OPTSTK CGPOWER NA 79.00
OPTSTK RNAVAL NA 53.15
OPTSTK BAJAJFINSV NA 5,110.60
OPTSTK BALKRISIND NA 1,674.20
OPTSTK BERGEPAINT NA 247.05
OPTSTK CANFINHOME NA 2,587.80
OPTSTK CHOLAFIN NA 1,096.75
OPTSTK GODFRYPHLP NA 964.85
OPTSTK GSFC NA 128.95
OPTSTK MCX NA 1,057.15
OPTSTK MGL NA 1,077.45
OPTSTK NBCC NA 211.35
OPTSTK NESTLEIND NA 7,146.40
OPTSTK VGUARD NA 183.15
OPTSTK CAPF NA 747.15
OPTSTK DALMIABHA NA 2,635.70
OPTSTK EQUITAS NA 155.95
OPTSTK INDIGO NA 1,045.60
OPTSTK INFIBEAM NA 119.85
OPTSTK MFSL NA 619.80
OPTSTK MUTHOOTFIN NA 476.60
OPTSTK PVR NA 1,214.90
OPTSTK SHREECEM NA 17,555.95
OPTSTK UJJIVAN NA 325.55
OPTSTK KAJARIACER NA 717.40
OPTSTK NATIONALUM NA 74.55
OPTSTK RAMCOCEM NA 707.85
OPTSTK RBLBANK NA 511.65
OPTSTK VEDL NA 306.80
OPTSTK CONCOR NA 1,284.00
OPTSTK GODREJCP NA 932.00
OPTSTK TORNTPHARM NA 1,230.10
OPTSTK GRANULES NA 119.55
OPTSTK ICIL NA 102.70
OPTSTK KPIT NA 116.30
OPTSTK PCJEWELLER NA 335.45
OPTSTK TATAELXSI NA 813.20
OPTSTK CADILAHC NA 481.95
OPTSTK INFRATEL NA 391.35
OPTSTK MARICO NA 317.95
OPTSTK TV18BRDCST NA 39.05
OPTSTK ENGINERSIN NA 153.10
OPTSTK IBULHSGFIN NA 1,203.95
OPTSTK STAR NA 904.75
OPTSTK WOCKPHARMA NA 609.15
OPTSTK GLENMARK NA 614.70
OPTSTK UBL NA 857.85
OPTSTK JUSTDIAL NA 384.70
OPTSTK L&TFH NA 192.70
OPTSTK DCBBANK NA 182.85
OPTSTK IDFCBANK NA 56.60
OPTSTK TORNTPOWER NA 219.70
OPTSTK AJANTPHARM NA 1,189.65
OPTSTK AMARAJABAT NA 737.90
OPTSTK BAJFINANCE NA 1,796.00
OPTSTK BRITANNIA NA 4,281.10
OPTSTK CASTROLIND NA 365.30
OPTSTK CEATLTD NA 1,683.45
OPTSTK DHFL NA 524.55
OPTSTK KSCL NA 510.35
OPTSTK PAGEIND NA 18,502.30
OPTSTK PIDILITIND NA 805.65
OPTSTK SRF NA 1,534.40
OPTSTK UPL NA 784.30
OPTSTK ACC NA 1,632.65
OPTSTK ADANIENT NA 116.65
OPTSTK ADANIPORTS NA 388.65
OPTSTK ADANIPOWER NA 30.70
OPTSTK ALBK NA 67.60
OPTSTK AMBUJACEM NA 262.25
OPTSTK ANDHRABANK NA 58.75
OPTSTK APOLLOTYRE NA 249.80
OPTSTK ARVIND NA 365.95
OPTSTK ASHOKLEY NA 113.00
OPTSTK ASIANPAINT NA 1,196.95
OPTSTK AUROPHARMA NA 700.85
OPTSTK AXISBANK NA 501.70
OPTSTK BAJAJ-AUTO NA 3,044.10
OPTSTK BALRAMCHIN NA 167.10
OPTSTK BANKBARODA NA 142.60
OPTSTK BANKINDIA NA 143.10
OPTSTK BATAINDIA NA 709.30
OPTSTK BEL NA 181.00
OPTSTK BEML NA 1,673.95
OPTSTK BHARATFORG NA 1,221.20
OPTSTK BHARTIARTL NA 389.75
OPTSTK BHEL NA 127.25
OPTSTK BIOCON NA 342.50
OPTSTK BOSCHLTD NA 21,172.55
OPTSTK BPCL NA 487.15
OPTSTK CANBK NA 325.85
OPTSTK CENTURYTEX NA 1,240.05
OPTSTK CESC NA 988.45
OPTSTK CIPLA NA 577.20
OPTSTK COALINDIA NA 257.05
OPTSTK COLPAL NA 1,084.85
OPTSTK CUMMINSIND NA 895.90
OPTSTK DABUR NA 312.25
OPTSTK DISHTV NA 76.70
OPTSTK DIVISLAB NA 952.70
OPTSTK DLF NA 166.60
OPTSTK DRREDDY NA 2,417.25
OPTSTK ESCORTS NA 620.65
OPTSTK EXIDEIND NA 208.40
OPTSTK FEDERALBNK NA 111.35
OPTSTK FORTIS NA 146.75
OPTSTK GAIL NA 398.15
OPTSTK GMRINFRA NA 16.45
OPTSTK GODREJIND NA 575.95
OPTSTK GRASIM NA 1,140.70
OPTSTK HAVELLS NA 489.95
OPTSTK HCC NA 33.10
OPTSTK HCLTECH NA 874.05
OPTSTK HDFC NA 1,755.05
OPTSTK HDFCBANK NA 1,799.75
OPTSTK HDIL NA 55.85
OPTSTK HEROMOTOCO NA 3,755.95
OPTSTK TATAMOTORS NA 408.20
OPTSTK TATAMTRDVR NA 228.80
OPTSTK TATAPOWER NA 81.85
OPTSTK TATASTEEL NA 639.75
OPTSTK TCS NA 2,510.75
OPTSTK TECHM NA 451.95
OPTSTK TITAN NA 602.15
OPTSTK TVSMOTOR NA 643.45
OPTSTK ULTRACEMCO NA 3,901.80
OPTSTK UNIONBANK NA 130.10
OPTSTK VOLTAS NA 509.65
OPTSTK WIPRO NA 291.90
OPTSTK YESBANK NA 359.60
OPTSTK ZEEL NA 526.50
OPTSTK BHARATFIN NA 937.00
OPTSTK NIITTECH NA 505.05
OPTSTK HEXAWARE NA 264.95
OPTSTK HINDALCO NA 229.10
OPTSTK HINDPETRO NA 425.25
OPTSTK HINDUNILVR NA 1,247.15
OPTSTK HINDZINC NA 293.10
OPTSTK IBREALEST NA 201.50
OPTSTK ICICIBANK NA 279.50
OPTSTK IDBI NA 53.15
OPTSTK IDEA NA 76.05
OPTSTK IDFC NA 59.85
OPTSTK IFCI NA 22.75
OPTSTK IGL NA 1,453.75
OPTSTK INDIACEM NA 167.50
OPTSTK INDIANB NA 264.30
OPTSTK INDUSINDBK NA 1,701.70
OPTSTK INFY NA 895.35
OPTSTK IOC NA 399.00
OPTSTK IRB NA 209.95
OPTSTK ITC NA 262.25
OPTSTK JETAIRWAYS NA 497.45
OPTSTK JINDALSTEL NA 134.15
OPTSTK JISLJALEQS NA 95.90
OPTSTK JPASSOCIAT NA 17.05
OPTSTK JSWENERGY NA 73.15
OPTSTK JSWSTEEL NA 236.85
OPTSTK JUBLFOOD NA 1,380.95
OPTSTK KOTAKBANK NA 999.50
OPTSTK KTKBANK NA 147.25
OPTSTK LICHSGFIN NA 621.70
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

Govt estimates total production of kharif foodgrains at 134.67 MT

India Infoline News Service Sep-25-2017

he Ministry of Agriculture unveiled the FirstAdvance Estimates of production of major Kharif crops for 2017-18. It has estimated total production of kharif foodgrains during 2017-18 at 134.67 million tonnes.

Top ten bulk deals on September 25

India Infoline News Service Sep-25-2017

ollowing are the top ten bulk deals that occurred on the National Stock Exchange in Mondays trading session.

India emerging as investors' destination: Jitendra Singh

India Infoline News Service Sep-25-2017

ndia is fast emerging as investors' destination and this has been primarily possible because of a number of decisions taken by the Union Government to bring in the ease of business, said Union Minister Jitendra Singh.

Pratap Snacks IPO oversubscribed by 2.17 times

India Infoline News Service Sep-25-2017

ndore-based snacks manufacturer, Prataap Snacks IPO issue got oversubscribed by 2.17 times as of 1825 hours on Monday.

LPG connections in UP rises to 2.88 crore: Pradhan

India Infoline News Service Sep-25-2017

he number of LPG connections in Uttar Pradesh has risen to 2.88 crore from 1.14 crore after the launch of the PM Ujjwala Yojana, said Union minister Dharmendra Pradhan.

Most active securities in terms of value on Monday

India Infoline News Service Sep-25-2017

ollowing is the list of most active securities in terms of valueon Monday.