Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX DJIA 15-Sep-2017 22,027.50
FUTIDX FTSE100 15-Sep-2017 7,422.00
FUTIDX S&P500 15-Sep-2017 2,466.00
FUTIDX S&P500 16-Mar-2018 2,491.75
FUTIDX DJIA 18-Aug-2017 22,070.00
FUTIDX FTSE100 18-Aug-2017 7,387.00
FUTIDX S&P500 18-Aug-2017 2,471.50
FUTIDX BANKNIFTY 31-Aug-2017 24,475.10
FUTIDX NIFTY 31-Aug-2017 9,904.95
FUTIDX NIFTYCPSE 31-Aug-2017 2,408.65
FUTIDX NIFTYINFRA 31-Aug-2017 3,320.60
FUTIDX NIFTYIT 31-Aug-2017 10,668.00
FUTIDX NIFTYMID50 31-Aug-2017 4,699.40
FUTIDX NIFTYPSE 31-Aug-2017 4,018.10
FUTIDX DJIA 15-Jun-2018 22,240.00
FUTIDX FTSE100 15-Jun-2018 7,781.00
FUTIDX S&P500 15-Jun-2018 2,491.75
FUTIDX BANKNIFTY 28-Sep-2017 24,537.95
FUTIDX NIFTY 28-Sep-2017 9,937.60
FUTIDX NIFTYCPSE 28-Sep-2017 2,420.35
FUTIDX NIFTYINFRA 28-Sep-2017 3,336.75
FUTIDX NIFTYIT 28-Sep-2017 10,740.00
FUTIDX NIFTYMID50 28-Sep-2017 4,722.30
FUTIDX NIFTYPSE 28-Sep-2017 4,037.65
FUTIDX NIFTY 26-Oct-2017 9,968.20
FUTIDX NIFTYCPSE 26-Oct-2017 2,432.10
FUTIDX NIFTYINFRA 26-Oct-2017 3,352.90
FUTIDX NIFTYIT 26-Oct-2017 10,792.00
FUTIDX NIFTYMID50 26-Oct-2017 4,745.15
FUTIDX NIFTYPSE 26-Oct-2017 4,057.20
FUTIDX DJIA 18-Oct-2017 22,240.00
FUTIDX FTSE100 18-Oct-2017 7,465.00
FUTIDX S&P500 18-Oct-2017 2,491.75
FUTIDX BANKNIFTY 26-Oct-2017 24,590.90
FUTIDX DJIA 16-Mar-2018 22,240.00
FUTIDX FTSE100 16-Mar-2018 7,659.00
FUTIDX DJIA 15-Dec-2017 22,240.00
FUTIDX FTSE100 15-Dec-2017 7,540.00
FUTIDX S&P500 15-Dec-2017 2,491.75
FUTIVX INDIAVIX 22-Aug-2017 1,450.00
FUTIVX INDIAVIX 29-Aug-2017 1,453.50
FUTIVX INDIAVIX 05-Sep-2017 1,471.75
FUTSTK CESC 26-Oct-2017 952.45
FUTSTK CGPOWER 26-Oct-2017 82.00
FUTSTK CHENNPETRO 26-Oct-2017 395.60
FUTSTK CHOLAFIN 26-Oct-2017 1,174.60
FUTSTK CIPLA 26-Oct-2017 597.75
FUTSTK COALINDIA 26-Oct-2017 240.90
FUTSTK COLPAL 26-Oct-2017 1,079.95
FUTSTK CONCOR 26-Oct-2017 1,245.60
FUTSTK CUMMINSIND 26-Oct-2017 932.40
FUTSTK DABUR 26-Oct-2017 312.90
FUTSTK DALMIABHA 26-Oct-2017 2,642.35
FUTSTK DCBBANK 26-Oct-2017 187.50
FUTSTK DHFL 26-Oct-2017 454.55
FUTSTK DISHTV 26-Oct-2017 73.00
FUTSTK DIVISLAB 26-Oct-2017 665.35
FUTSTK DLF 26-Oct-2017 181.70
FUTSTK DRREDDY 26-Oct-2017 2,030.00
FUTSTK EICHERMOT 26-Oct-2017 30,994.55
FUTSTK ENGINERSIN 26-Oct-2017 152.75
FUTSTK EQUITAS 26-Oct-2017 158.95
FUTSTK ESCORTS 26-Oct-2017 647.10
FUTSTK EXIDEIND 26-Oct-2017 209.50
FUTSTK FEDERALBNK 26-Oct-2017 111.55
FUTSTK FORTIS 26-Oct-2017 152.95
FUTSTK GAIL 26-Oct-2017 375.80
FUTSTK GLENMARK 26-Oct-2017 629.30
FUTSTK GMRINFRA 26-Oct-2017 16.70
FUTSTK GODFRYPHLP 26-Oct-2017 1,054.65
FUTSTK GODREJCP 26-Oct-2017 933.30
FUTSTK GODREJIND 26-Oct-2017 618.50
FUTSTK GRANULES 26-Oct-2017 128.40
FUTSTK GRASIM 26-Oct-2017 1,120.15
FUTSTK GSFC 26-Oct-2017 128.30
FUTSTK HAVELLS 26-Oct-2017 470.40
FUTSTK HCC 26-Oct-2017 36.25
FUTSTK HCLTECH 26-Oct-2017 875.20
FUTSTK HDFC 26-Oct-2017 1,763.25
FUTSTK HDFCBANK 26-Oct-2017 1,803.25
FUTSTK HDIL 26-Oct-2017 63.40
FUTSTK HEROMOTOCO 26-Oct-2017 4,071.70
FUTSTK HEXAWARE 26-Oct-2017 267.75
FUTSTK HINDALCO 26-Oct-2017 236.50
FUTSTK HINDPETRO 26-Oct-2017 441.80
FUTSTK HINDUNILVR 26-Oct-2017 1,201.00
FUTSTK HINDZINC 26-Oct-2017 294.50
FUTSTK IBREALEST 26-Oct-2017 232.85
FUTSTK IBULHSGFIN 26-Oct-2017 1,224.05
FUTSTK ICICIBANK 26-Oct-2017 298.60
FUTSTK ICICIPRULI 26-Oct-2017 440.25
FUTSTK ICIL 26-Oct-2017 118.75
FUTSTK IDBI 26-Oct-2017 53.95
FUTSTK IDEA 26-Oct-2017 88.05
FUTSTK IDFC 26-Oct-2017 57.45
FUTSTK IDFCBANK 26-Oct-2017 56.45
FUTSTK IFCI 26-Oct-2017 23.35
FUTSTK IGL 26-Oct-2017 1,290.10
FUTSTK INDIACEM 26-Oct-2017 187.30
FUTSTK INDIANB 26-Oct-2017 298.95
FUTSTK INDIGO 26-Oct-2017 1,329.40
FUTSTK INDUSINDBK 26-Oct-2017 1,667.55
FUTSTK INFIBEAM 26-Oct-2017 1,453.40
FUTSTK INFRATEL 26-Oct-2017 387.65
FUTSTK INFY 26-Oct-2017 980.55
FUTSTK IOC 26-Oct-2017 427.55
FUTSTK IRB 26-Oct-2017 214.75
FUTSTK ITC 26-Oct-2017 282.05
FUTSTK JETAIRWAYS 26-Oct-2017 594.30
FUTSTK JINDALSTEL 26-Oct-2017 140.15
FUTSTK JISLJALEQS 26-Oct-2017 96.15
FUTSTK JPASSOCIAT 26-Oct-2017 24.20
FUTSTK JSWENERGY 26-Oct-2017 65.40
FUTSTK JSWSTEEL 26-Oct-2017 240.70
FUTSTK JUBLFOOD 26-Oct-2017 1,410.10
FUTSTK JUSTDIAL 26-Oct-2017 354.30
FUTSTK KAJARIACER 26-Oct-2017 629.80
FUTSTK KOTAKBANK 26-Oct-2017 1,012.90
FUTSTK KPIT 26-Oct-2017 114.10
FUTSTK KSCL 26-Oct-2017 571.40
FUTSTK KTKBANK 26-Oct-2017 147.45
FUTSTK L&TFH 26-Oct-2017 178.70
FUTSTK LICHSGFIN 26-Oct-2017 667.70
FUTSTK LT 26-Oct-2017 1,156.35
FUTSTK LUPIN 26-Oct-2017 972.85
FUTSTK M&M 26-Oct-2017 1,388.15
FUTSTK M&MFIN 26-Oct-2017 429.45
FUTSTK MANAPPURAM 26-Oct-2017 91.45
FUTSTK MARICO 26-Oct-2017 319.85
FUTSTK MARUTI 26-Oct-2017 7,697.35
FUTSTK MCDOWELL-N 26-Oct-2017 2,579.90
FUTSTK MCX 26-Oct-2017 1,087.55
FUTSTK MFSL 26-Oct-2017 614.85
FUTSTK MGL 26-Oct-2017 1,050.50
FUTSTK MINDTREE 26-Oct-2017 473.80
FUTSTK MOTHERSUMI 26-Oct-2017 335.85
FUTSTK MRF 26-Oct-2017 66,594.15
FUTSTK MRPL 26-Oct-2017 126.00
FUTSTK MUTHOOTFIN 26-Oct-2017 459.35
FUTSTK NATIONALUM 26-Oct-2017 70.00
FUTSTK NBCC 26-Oct-2017 211.00
FUTSTK NCC 26-Oct-2017 88.65
FUTSTK NESTLEIND 26-Oct-2017 6,762.70
FUTSTK NHPC 26-Oct-2017 31.50
FUTSTK NIITTECH 26-Oct-2017 496.90
FUTSTK NMDC 26-Oct-2017 122.65
FUTSTK NTPC 26-Oct-2017 172.20
FUTSTK OFSS 26-Oct-2017 3,606.70
FUTSTK OIL 26-Oct-2017 290.00
FUTSTK ONGC 26-Oct-2017 162.95
FUTSTK ORIENTBANK 26-Oct-2017 125.55
FUTSTK PAGEIND 26-Oct-2017 17,281.85
FUTSTK PCJEWELLER 26-Oct-2017 349.30
FUTSTK PEL 26-Oct-2017 2,782.75
FUTSTK PETRONET 26-Oct-2017 232.45
FUTSTK PFC 26-Oct-2017 120.00
FUTSTK PIDILITIND 26-Oct-2017 828.00
FUTSTK PNB 26-Oct-2017 149.40
FUTSTK POWERGRID 26-Oct-2017 223.45
FUTSTK PTC 26-Oct-2017 117.35
FUTSTK PVR 26-Oct-2017 1,345.60
FUTSTK RAMCOCEM 26-Oct-2017 702.05
FUTSTK RAYMOND 26-Oct-2017 747.70
FUTSTK RBLBANK 26-Oct-2017 530.40
FUTSTK RCOM 26-Oct-2017 23.60
FUTSTK RDEL 26-Oct-2017 54.05
FUTSTK RECLTD 26-Oct-2017 162.75
FUTSTK RELCAPITAL 26-Oct-2017 801.00
FUTSTK RELIANCE 26-Oct-2017 1,580.70
FUTSTK RELINFRA 26-Oct-2017 500.45
FUTSTK REPCOHOME 26-Oct-2017 705.65
FUTSTK RPOWER 26-Oct-2017 41.15
FUTSTK SAIL 26-Oct-2017 60.00
FUTSTK SBIN 26-Oct-2017 286.90
FUTSTK SHREECEM 26-Oct-2017 17,709.85
FUTSTK SIEMENS 26-Oct-2017 1,324.70
FUTSTK SOUTHBANK 26-Oct-2017 28.35
FUTSTK SREINFRA 26-Oct-2017 121.30
FUTSTK SRF 26-Oct-2017 1,502.85
FUTSTK SRTRANSFIN 26-Oct-2017 990.20
FUTSTK STAR 26-Oct-2017 926.05
FUTSTK SUNPHARMA 26-Oct-2017 488.70
FUTSTK SUNTV 26-Oct-2017 757.70
FUTSTK SUZLON 26-Oct-2017 17.75
FUTSTK SYNDIBANK 26-Oct-2017 65.50
FUTSTK TATACHEM 26-Oct-2017 608.55
FUTSTK TATACOMM 26-Oct-2017 636.30
FUTSTK TATAELXSI 26-Oct-2017 1,712.60
FUTSTK TATAGLOBAL 26-Oct-2017 196.25
FUTSTK TATAMOTORS 26-Oct-2017 393.95
FUTSTK TATAMTRDVR 26-Oct-2017 236.25
FUTSTK TATAPOWER 26-Oct-2017 83.10
FUTSTK TATASTEEL 26-Oct-2017 636.90
FUTSTK TCS 26-Oct-2017 2,523.10
FUTSTK TECHM 26-Oct-2017 425.15
FUTSTK TITAN 26-Oct-2017 635.45
FUTSTK TORNTPHARM 26-Oct-2017 1,340.30
FUTSTK TORNTPOWER 26-Oct-2017 213.70
FUTSTK TV18BRDCST 26-Oct-2017 37.20
FUTSTK TVSMOTOR 26-Oct-2017 592.55
FUTSTK UBL 26-Oct-2017 818.65
FUTSTK UJJIVAN 26-Oct-2017 327.25
FUTSTK ULTRACEMCO 26-Oct-2017 3,989.90
FUTSTK UNIONBANK 26-Oct-2017 134.90
FUTSTK UPL 26-Oct-2017 862.65
FUTSTK VEDL 26-Oct-2017 301.10
FUTSTK VGUARD 26-Oct-2017 180.80
FUTSTK VOLTAS 26-Oct-2017 549.20
FUTSTK WIPRO 26-Oct-2017 293.55
FUTSTK WOCKPHARMA 26-Oct-2017 577.00
FUTSTK YESBANK 26-Oct-2017 1,783.60
FUTSTK ZEEL 26-Oct-2017 525.10
FUTSTK EQUITAS 28-Sep-2017 159.40
FUTSTK ESCORTS 28-Sep-2017 642.00
FUTSTK EXIDEIND 28-Sep-2017 208.25
FUTSTK FEDERALBNK 28-Sep-2017 111.00
FUTSTK FORTIS 28-Sep-2017 152.20
FUTSTK GAIL 28-Sep-2017 371.75
FUTSTK GLENMARK 28-Sep-2017 624.35
FUTSTK GMRINFRA 28-Sep-2017 16.65
FUTSTK GODFRYPHLP 28-Sep-2017 1,044.60
FUTSTK GODREJCP 28-Sep-2017 929.65
FUTSTK GODREJIND 28-Sep-2017 615.95
FUTSTK GRANULES 28-Sep-2017 127.30
FUTSTK GRASIM 28-Sep-2017 1,112.15
FUTSTK GSFC 28-Sep-2017 127.65
FUTSTK HAVELLS 28-Sep-2017 467.65
FUTSTK HCC 28-Sep-2017 36.15
FUTSTK HCLTECH 28-Sep-2017 871.00
FUTSTK HDFC 28-Sep-2017 1,750.40
FUTSTK HDFCBANK 28-Sep-2017 1,778.05
FUTSTK HDIL 28-Sep-2017 62.70
FUTSTK HEROMOTOCO 28-Sep-2017 4,036.40
FUTSTK HEXAWARE 28-Sep-2017 266.50
FUTSTK HINDALCO 28-Sep-2017 234.50
FUTSTK HINDPETRO 28-Sep-2017 439.65
FUTSTK HINDUNILVR 28-Sep-2017 1,191.80
FUTSTK HINDZINC 28-Sep-2017 293.80
FUTSTK IBREALEST 28-Sep-2017 233.95
FUTSTK IBULHSGFIN 28-Sep-2017 1,217.35
FUTSTK ICICIBANK 28-Sep-2017 296.80
FUTSTK ICICIPRULI 31-Aug-2017 437.05
FUTSTK ICICIPRULI 28-Sep-2017 438.10
FUTSTK ICIL 28-Sep-2017 118.60
FUTSTK IDBI 28-Sep-2017 53.55
FUTSTK IDEA 28-Sep-2017 87.75
FUTSTK IDFC 28-Sep-2017 57.40
FUTSTK IDFCBANK 28-Sep-2017 56.25
FUTSTK IFCI 28-Sep-2017 23.25
FUTSTK IGL 28-Sep-2017 1,284.75
FUTSTK INDIACEM 28-Sep-2017 185.70
FUTSTK INDIANB 28-Sep-2017 297.25
FUTSTK INDIGO 28-Sep-2017 1,290.90
FUTSTK INDUSINDBK 28-Sep-2017 1,662.90
FUTSTK INFIBEAM 28-Sep-2017 1,446.40
FUTSTK INFRATEL 28-Sep-2017 385.75
FUTSTK INFY 28-Sep-2017 984.15
FUTSTK IOC 28-Sep-2017 423.25
FUTSTK IRB 28-Sep-2017 214.80
FUTSTK ITC 28-Sep-2017 280.95
FUTSTK JETAIRWAYS 28-Sep-2017 592.60
FUTSTK JINDALSTEL 28-Sep-2017 139.70
FUTSTK JISLJALEQS 28-Sep-2017 95.85
FUTSTK JPASSOCIAT 28-Sep-2017 24.35
FUTSTK JSWENERGY 28-Sep-2017 65.25
FUTSTK JSWSTEEL 28-Sep-2017 239.15
FUTSTK JUBLFOOD 28-Sep-2017 1,393.80
FUTSTK JUSTDIAL 28-Sep-2017 353.35
FUTSTK KAJARIACER 28-Sep-2017 625.05
FUTSTK KOTAKBANK 28-Sep-2017 1,004.75
FUTSTK KPIT 28-Sep-2017 113.80
FUTSTK KSCL 28-Sep-2017 558.15
FUTSTK KTKBANK 28-Sep-2017 146.70
FUTSTK L&TFH 28-Sep-2017 177.50
FUTSTK LICHSGFIN 28-Sep-2017 665.50
FUTSTK LT 28-Sep-2017 1,147.35
FUTSTK LUPIN 28-Sep-2017 969.60
FUTSTK M&M 28-Sep-2017 1,377.10
FUTSTK M&MFIN 28-Sep-2017 426.60
FUTSTK MANAPPURAM 31-Aug-2017 90.25
FUTSTK MANAPPURAM 28-Sep-2017 91.00
FUTSTK MARICO 28-Sep-2017 318.70
FUTSTK MARUTI 28-Sep-2017 7,665.30
FUTSTK MCDOWELL-N 28-Sep-2017 2,572.30
FUTSTK MCX 28-Sep-2017 1,083.05
FUTSTK MFSL 28-Sep-2017 611.90
FUTSTK MGL 28-Sep-2017 1,037.90
FUTSTK MINDTREE 28-Sep-2017 470.80
FUTSTK MOTHERSUMI 28-Sep-2017 334.25
FUTSTK MRF 28-Sep-2017 66,170.90
FUTSTK MRPL 28-Sep-2017 125.40
FUTSTK MUTHOOTFIN 28-Sep-2017 457.15
FUTSTK NATIONALUM 28-Sep-2017 69.70
FUTSTK BHARATFIN 31-Aug-2017 824.25
FUTSTK BHEL 31-Aug-2017 129.20
FUTSTK BPCL 31-Aug-2017 485.30
FUTSTK BHARATFORG 31-Aug-2017 1,191.85
FUTSTK BIOCON 31-Aug-2017 329.30
FUTSTK BRITANNIA 31-Aug-2017 4,303.45
FUTSTK ACC 26-Oct-2017 1,833.55
FUTSTK ADANIENT 26-Oct-2017 116.65
FUTSTK ADANIPORTS 26-Oct-2017 402.45
FUTSTK ADANIPOWER 26-Oct-2017 29.95
FUTSTK AJANTPHARM 26-Oct-2017 1,268.80
FUTSTK ALBK 26-Oct-2017 67.75
FUTSTK AMARAJABAT 26-Oct-2017 823.05
FUTSTK AMBUJACEM 26-Oct-2017 273.40
FUTSTK ANDHRABANK 26-Oct-2017 51.80
FUTSTK APOLLOHOSP 26-Oct-2017 1,173.75
FUTSTK APOLLOTYRE 26-Oct-2017 276.10
FUTSTK ARVIND 26-Oct-2017 380.95
FUTSTK ASHOKLEY 26-Oct-2017 106.05
FUTSTK ASIANPAINT 26-Oct-2017 1,155.40
FUTSTK AUROPHARMA 26-Oct-2017 722.70
FUTSTK AXISBANK 26-Oct-2017 505.70
FUTSTK BAJAJ-AUTO 26-Oct-2017 2,884.35
FUTSTK AXISBANK 28-Sep-2017 503.45
FUTSTK BAJAJ-AUTO 28-Sep-2017 2,857.05
FUTSTK BAJAJFINSV 28-Sep-2017 5,396.75
FUTSTK BAJFINANCE 28-Sep-2017 1,733.90
FUTSTK BALKRISIND 28-Sep-2017 1,564.20
FUTSTK BALRAMCHIN 28-Sep-2017 168.40
FUTSTK BANKBARODA 28-Sep-2017 148.45
FUTSTK BANKINDIA 28-Sep-2017 147.75
FUTSTK BATAINDIA 28-Sep-2017 677.30
FUTSTK BEL 28-Sep-2017 176.55
FUTSTK BEML 28-Sep-2017 1,734.80
FUTSTK BERGEPAINT 28-Sep-2017 248.45
FUTSTK BHARATFIN 28-Sep-2017 830.20
FUTSTK BHARATFORG 28-Sep-2017 1,196.75
FUTSTK BHARTIARTL 28-Sep-2017 409.95
FUTSTK BHEL 28-Sep-2017 129.75
FUTSTK BIOCON 28-Sep-2017 329.70
FUTSTK BOSCHLTD 28-Sep-2017 22,476.10
FUTSTK BPCL 28-Sep-2017 486.95
FUTSTK BRITANNIA 28-Sep-2017 4,321.00
FUTSTK CADILAHC 28-Sep-2017 486.85
FUTSTK CANBK 28-Sep-2017 338.50
FUTSTK CANFINHOME 28-Sep-2017 2,990.00
FUTSTK CAPF 28-Sep-2017 747.80
FUTSTK CASTROLIND 28-Sep-2017 385.50
FUTSTK CEATLTD 28-Sep-2017 1,721.10
FUTSTK CENTURYTEX 28-Sep-2017 1,222.10
FUTSTK CESC 28-Sep-2017 947.90
FUTSTK CGPOWER 28-Sep-2017 81.60
FUTSTK CHENNPETRO 31-Aug-2017 391.70
FUTSTK CHENNPETRO 28-Sep-2017 391.90
FUTSTK CHOLAFIN 28-Sep-2017 1,168.90
FUTSTK CIPLA 28-Sep-2017 595.00
FUTSTK COALINDIA 28-Sep-2017 240.35
FUTSTK COLPAL 28-Sep-2017 1,074.75
FUTSTK CONCOR 28-Sep-2017 1,241.00
FUTSTK CUMMINSIND 28-Sep-2017 927.90
FUTSTK DABUR 28-Sep-2017 311.35
FUTSTK DALMIABHA 28-Sep-2017 2,629.60
FUTSTK DCBBANK 28-Sep-2017 186.90
FUTSTK DHFL 28-Sep-2017 453.20
FUTSTK DISHTV 28-Sep-2017 72.80
FUTSTK DIVISLAB 28-Sep-2017 653.90
FUTSTK DLF 28-Sep-2017 180.55
FUTSTK DRREDDY 28-Sep-2017 2,017.50
FUTSTK EICHERMOT 28-Sep-2017 30,766.60
FUTSTK ENGINERSIN 28-Sep-2017 151.85
FUTSTK ACC 28-Sep-2017 1,818.65
FUTSTK ADANIENT 28-Sep-2017 116.25
FUTSTK ADANIPORTS 28-Sep-2017 400.20
FUTSTK ADANIPOWER 28-Sep-2017 29.85
FUTSTK AJANTPHARM 28-Sep-2017 1,262.70
FUTSTK ALBK 28-Sep-2017 67.45
FUTSTK AMARAJABAT 28-Sep-2017 820.00
FUTSTK AMBUJACEM 28-Sep-2017 272.35
FUTSTK ANDHRABANK 28-Sep-2017 51.65
FUTSTK APOLLOHOSP 28-Sep-2017 1,165.00
FUTSTK APOLLOTYRE 28-Sep-2017 273.75
FUTSTK ARVIND 28-Sep-2017 379.10
FUTSTK ASHOKLEY 28-Sep-2017 105.80
FUTSTK ASIANPAINT 28-Sep-2017 1,147.35
FUTSTK AUROPHARMA 28-Sep-2017 720.00
FUTSTK BAJAJFINSV 26-Oct-2017 5,422.85
FUTSTK BAJFINANCE 26-Oct-2017 1,742.60
FUTSTK BALKRISIND 26-Oct-2017 1,571.75
FUTSTK BALRAMCHIN 26-Oct-2017 169.25
FUTSTK BANKBARODA 26-Oct-2017 149.00
FUTSTK BANKINDIA 26-Oct-2017 148.90
FUTSTK BATAINDIA 26-Oct-2017 681.80
FUTSTK BEL 26-Oct-2017 177.50
FUTSTK BEML 26-Oct-2017 1,738.40
FUTSTK BERGEPAINT 26-Oct-2017 249.65
FUTSTK BHARATFIN 26-Oct-2017 833.60
FUTSTK BHARATFORG 26-Oct-2017 1,201.95
FUTSTK BHARTIARTL 26-Oct-2017 412.80
FUTSTK BHEL 26-Oct-2017 131.55
FUTSTK BIOCON 26-Oct-2017 331.50
FUTSTK BOSCHLTD 26-Oct-2017 22,585.00
FUTSTK BPCL 26-Oct-2017 489.95
FUTSTK BRITANNIA 26-Oct-2017 4,353.00
FUTSTK CADILAHC 26-Oct-2017 489.25
FUTSTK CANBK 26-Oct-2017 341.00
FUTSTK CANFINHOME 26-Oct-2017 3,005.50
FUTSTK CAPF 26-Oct-2017 751.40
FUTSTK CASTROLIND 26-Oct-2017 391.65
FUTSTK CEATLTD 26-Oct-2017 1,733.45
FUTSTK CENTURYTEX 26-Oct-2017 1,228.05
FUTSTK NBCC 28-Sep-2017 209.45
FUTSTK NCC 28-Sep-2017 88.20
FUTSTK NESTLEIND 28-Sep-2017 6,730.10
FUTSTK NHPC 28-Sep-2017 31.40
FUTSTK NIITTECH 28-Sep-2017 494.55
FUTSTK NMDC 28-Sep-2017 121.90
FUTSTK NTPC 28-Sep-2017 169.90
FUTSTK OFSS 28-Sep-2017 3,589.30
FUTSTK OIL 28-Sep-2017 284.40
FUTSTK ONGC 28-Sep-2017 161.70
FUTSTK ORIENTBANK 28-Sep-2017 124.85
FUTSTK PAGEIND 28-Sep-2017 17,198.55
FUTSTK PCJEWELLER 28-Sep-2017 347.25
FUTSTK PEL 28-Sep-2017 2,769.45
FUTSTK PETRONET 28-Sep-2017 227.65
FUTSTK PFC 28-Sep-2017 119.45
FUTSTK PIDILITIND 28-Sep-2017 816.60
FUTSTK PNB 28-Sep-2017 149.00
FUTSTK POWERGRID 28-Sep-2017 219.10
FUTSTK PTC 28-Sep-2017 114.25
FUTSTK PVR 28-Sep-2017 1,339.10
FUTSTK RAMCOCEM 28-Sep-2017 698.70
FUTSTK RAYMOND 28-Sep-2017 744.05
FUTSTK RBLBANK 28-Sep-2017 517.00
FUTSTK RCOM 28-Sep-2017 23.60
FUTSTK RDEL 28-Sep-2017 53.85
FUTSTK RECLTD 28-Sep-2017 163.10
FUTSTK RELCAPITAL 28-Sep-2017 788.85
FUTSTK RELIANCE 28-Sep-2017 1,574.20
FUTSTK RELINFRA 28-Sep-2017 491.55
FUTSTK REPCOHOME 31-Aug-2017 699.35
FUTSTK REPCOHOME 28-Sep-2017 702.25
FUTSTK RPOWER 28-Sep-2017 41.20
FUTSTK SAIL 28-Sep-2017 59.65
FUTSTK SBIN 28-Sep-2017 285.50
FUTSTK SHREECEM 28-Sep-2017 17,624.45
FUTSTK SIEMENS 28-Sep-2017 1,318.30
FUTSTK SOUTHBANK 28-Sep-2017 28.25
FUTSTK SREINFRA 31-Aug-2017 120.25
FUTSTK SREINFRA 28-Sep-2017 121.00
FUTSTK SRF 28-Sep-2017 1,495.65
FUTSTK SRTRANSFIN 28-Sep-2017 985.40
FUTSTK STAR 28-Sep-2017 923.45
FUTSTK SUNPHARMA 28-Sep-2017 486.20
FUTSTK SUNTV 28-Sep-2017 753.60
FUTSTK SUZLON 28-Sep-2017 17.75
FUTSTK SYNDIBANK 28-Sep-2017 65.20
FUTSTK TATACHEM 28-Sep-2017 605.60
FUTSTK TATACOMM 28-Sep-2017 633.25
FUTSTK TATAELXSI 28-Sep-2017 1,698.70
FUTSTK TATAGLOBAL 28-Sep-2017 195.05
FUTSTK TATAMOTORS 28-Sep-2017 391.10
FUTSTK TATAMTRDVR 28-Sep-2017 233.30
FUTSTK TATAPOWER 28-Sep-2017 82.45
FUTSTK TATASTEEL 28-Sep-2017 634.20
FUTSTK TCS 28-Sep-2017 2,503.65
FUTSTK TECHM 28-Sep-2017 422.10
FUTSTK TITAN 28-Sep-2017 631.35
FUTSTK TORNTPHARM 28-Sep-2017 1,333.85
FUTSTK TORNTPOWER 28-Sep-2017 213.00
FUTSTK TV18BRDCST 28-Sep-2017 37.15
FUTSTK TVSMOTOR 28-Sep-2017 580.15
FUTSTK UBL 28-Sep-2017 812.30
FUTSTK UJJIVAN 28-Sep-2017 325.45
FUTSTK ULTRACEMCO 28-Sep-2017 3,968.00
FUTSTK UNIONBANK 28-Sep-2017 134.30
FUTSTK UPL 28-Sep-2017 860.20
FUTSTK VEDL 28-Sep-2017 299.65
FUTSTK VGUARD 28-Sep-2017 179.95
FUTSTK VOLTAS 28-Sep-2017 544.60
FUTSTK WIPRO 28-Sep-2017 288.95
FUTSTK WOCKPHARMA 28-Sep-2017 578.10
FUTSTK YESBANK 28-Sep-2017 1,777.60
FUTSTK ZEEL 28-Sep-2017 521.10
FUTSTK ACC 31-Aug-2017 1,811.30
FUTSTK ADANIENT 31-Aug-2017 115.55
FUTSTK ADANIPORTS 31-Aug-2017 398.40
FUTSTK ADANIPOWER 31-Aug-2017 29.65
FUTSTK AJANTPHARM 31-Aug-2017 1,254.40
FUTSTK ALBK 31-Aug-2017 67.25
FUTSTK AMARAJABAT 31-Aug-2017 816.85
FUTSTK AMBUJACEM 31-Aug-2017 270.95
FUTSTK ANDHRABANK 31-Aug-2017 51.30
FUTSTK APOLLOHOSP 31-Aug-2017 1,164.45
FUTSTK APOLLOTYRE 31-Aug-2017 272.95
FUTSTK ARVIND 31-Aug-2017 377.25
FUTSTK ASHOKLEY 31-Aug-2017 105.20
FUTSTK ASIANPAINT 31-Aug-2017 1,142.65
FUTSTK AUROPHARMA 31-Aug-2017 716.65
FUTSTK AXISBANK 31-Aug-2017 500.85
FUTSTK BAJAJ-AUTO 31-Aug-2017 2,850.05
FUTSTK BAJAJFINSV 31-Aug-2017 5,380.10
FUTSTK BAJFINANCE 31-Aug-2017 1,727.90
FUTSTK BALKRISIND 31-Aug-2017 1,559.20
FUTSTK BALRAMCHIN 31-Aug-2017 168.00
FUTSTK BANKBARODA 31-Aug-2017 147.70
FUTSTK BANKINDIA 31-Aug-2017 147.60
Instrument Underlying Maturity Date Settlement Price
OPTSTK VEDL NA 297.20
OPTSTK CONCOR NA 1,230.40
OPTSTK GODREJCP NA 921.90
OPTSTK TORNTPHARM NA 1,323.95
OPTSTK GRANULES NA 126.80
OPTSTK ICIL NA 117.30
OPTSTK KPIT NA 112.70
OPTSTK PCJEWELLER NA 345.05
OPTSTK TATAELXSI NA 1,691.70
OPTSTK CADILAHC NA 483.25
OPTSTK INFRATEL NA 382.90
OPTSTK MARICO NA 315.95
OPTSTK TV18BRDCST NA 36.75
OPTSTK ENGINERSIN NA 150.85
OPTSTK IBULHSGFIN NA 1,209.10
OPTSTK STAR NA 914.75
OPTSTK WOCKPHARMA NA 569.95
OPTSTK GLENMARK NA 621.60
OPTSTK UBL NA 808.65
OPTSTK JUSTDIAL NA 349.95
OPTSTK L&TFH NA 176.50
OPTSTK DCBBANK NA 185.20
OPTSTK IDFCBANK NA 55.75
OPTSTK TORNTPOWER NA 211.10
OPTSTK AJANTPHARM NA 1,253.35
OPTSTK AMARAJABAT NA 813.00
OPTSTK BAJFINANCE NA 1,721.35
OPTSTK BRITANNIA NA 4,299.95
OPTSTK CASTROLIND NA 386.85
OPTSTK CEATLTD NA 1,712.30
OPTSTK DHFL NA 449.00
OPTSTK KSCL NA 564.40
OPTSTK PAGEIND NA 17,071.35
OPTSTK PIDILITIND NA 817.90
OPTSTK SRF NA 1,484.55
OPTSTK UPL NA 852.10
OPTSTK ACC NA 1,811.20
OPTSTK ADANIENT NA 115.20
OPTSTK ADANIPORTS NA 397.55
OPTSTK ADANIPOWER NA 29.55
OPTSTK ALBK NA 66.90
OPTSTK AMBUJACEM NA 270.05
OPTSTK ANDHRABANK NA 51.15
OPTSTK APOLLOTYRE NA 272.70
OPTSTK ARVIND NA 376.30
OPTSTK ASHOKLEY NA 104.75
OPTSTK ASIANPAINT NA 1,141.30
OPTSTK AUROPHARMA NA 713.90
OPTSTK AXISBANK NA 499.50
OPTSTK BAJAJ-AUTO NA 2,849.20
OPTSTK BALRAMCHIN NA 167.15
OPTSTK BANKBARODA NA 147.15
OPTSTK BANKINDIA NA 147.05
OPTSTK BATAINDIA NA 673.50
OPTSTK BEL NA 175.30
OPTSTK BEML NA 1,717.20
OPTSTK BHARATFORG NA 1,187.30
OPTSTK BHARTIARTL NA 407.75
OPTSTK BHEL NA 129.95
OPTSTK BIOCON NA 328.40
OPTSTK BOSCHLTD NA 22,309.90
OPTSTK BPCL NA 483.95
OPTSTK CANBK NA 336.85
OPTSTK CENTURYTEX NA 1,213.05
OPTSTK CESC NA 940.85
OPTSTK CIPLA NA 590.45
OPTSTK COALINDIA NA 237.95
OPTSTK COLPAL NA 1,066.80
OPTSTK CUMMINSIND NA 921.00
OPTSTK DABUR NA 309.05
OPTSTK DISHTV NA 72.10
OPTSTK DIVISLAB NA 657.25
OPTSTK DLF NA 180.80
OPTSTK DRREDDY NA 2,005.25
OPTSTK ESCORTS NA 639.20
OPTSTK EXIDEIND NA 206.95
OPTSTK FEDERALBNK NA 110.15
OPTSTK FORTIS NA 151.05
OPTSTK GAIL NA 371.20
OPTSTK GMRINFRA NA 16.50
OPTSTK GODREJIND NA 610.95
OPTSTK GRASIM NA 1,106.50
OPTSTK HAVELLS NA 464.65
OPTSTK HCC NA 35.80
OPTSTK HCLTECH NA 864.50
OPTSTK HDFC NA 1,741.75
OPTSTK HDFCBANK NA 1,781.25
OPTSTK HDIL NA 62.60
OPTSTK HEROMOTOCO NA 4,022.10
OPTSTK TATAMOTORS NA 389.25
OPTSTK TATAMTRDVR NA 231.60
OPTSTK TATAPOWER NA 82.05
OPTSTK TATASTEEL NA 631.20
OPTSTK TCS NA 2,492.35
OPTSTK TECHM NA 419.95
OPTSTK TITAN NA 627.70
OPTSTK TVSMOTOR NA 585.30
OPTSTK ULTRACEMCO NA 3,941.30
OPTSTK UNIONBANK NA 133.25
OPTSTK VOLTAS NA 542.50
OPTSTK WIPRO NA 289.95
OPTSTK YESBANK NA 1,761.85
OPTSTK ZEEL NA 518.70
OPTSTK BHARATFIN NA 823.45
OPTSTK NIITTECH NA 490.85
OPTSTK HEXAWARE NA 264.45
OPTSTK HINDALCO NA 233.60
OPTSTK HINDPETRO NA 436.40
OPTSTK HINDUNILVR NA 1,186.35
OPTSTK HINDZINC NA 290.90
OPTSTK IBREALEST NA 230.00
OPTSTK ICICIBANK NA 294.95
OPTSTK IDBI NA 53.25
OPTSTK IDEA NA 86.95
OPTSTK IDFC NA 56.75
OPTSTK IFCI NA 23.05
OPTSTK IGL NA 1,274.35
OPTSTK INDIACEM NA 185.00
OPTSTK INDIANB NA 295.30
OPTSTK INDUSINDBK NA 1,647.20
OPTSTK INFY NA 975.20
OPTSTK IOC NA 422.30
OPTSTK IRB NA 212.10
OPTSTK ITC NA 279.20
OPTSTK JETAIRWAYS NA 587.05
OPTSTK JINDALSTEL NA 138.40
OPTSTK JISLJALEQS NA 94.95
OPTSTK JPASSOCIAT NA 23.90
OPTSTK JSWENERGY NA 64.60
OPTSTK JSWSTEEL NA 237.75
OPTSTK JUBLFOOD NA 1,392.90
OPTSTK KOTAKBANK NA 1,000.55
OPTSTK KTKBANK NA 145.65
OPTSTK LICHSGFIN NA 659.55
OPTSTK LT NA 1,142.25
OPTSTK LUPIN NA 961.00
OPTSTK M&M NA 1,371.20
OPTSTK MARUTI NA 7,701.15
OPTSTK MCDOWELL-N NA 2,548.45
OPTSTK MRF NA 65,783.00
OPTSTK MRPL NA 124.45
OPTSTK NCC NA 87.55
OPTSTK NHPC NA 31.10
OPTSTK NMDC NA 121.15
OPTSTK NTPC NA 170.10
OPTSTK OFSS NA 3,562.75
OPTSTK OIL NA 286.45
OPTSTK ONGC NA 160.95
OPTSTK ORIENTBANK NA 124.00
OPTSTK PETRONET NA 229.60
OPTSTK PFC NA 118.50
OPTSTK PNB NA 147.55
OPTSTK POWERGRID NA 220.70
OPTSTK PTC NA 115.90
OPTSTK RAYMOND NA 738.55
OPTSTK RCOM NA 23.35
OPTSTK RECLTD NA 164.15
OPTSTK RELCAPITAL NA 791.20
OPTSTK RELIANCE NA 1,566.10
OPTSTK RELINFRA NA 494.35
OPTSTK RPOWER NA 40.65
OPTSTK SAIL NA 59.25
OPTSTK SBIN NA 283.10
OPTSTK SIEMENS NA 1,308.55
OPTSTK SINTEX NA 33.95
OPTSTK SOUTHBANK NA 28.00
OPTSTK SREINFRA NA 119.80
OPTSTK SRTRANSFIN NA 978.10
OPTSTK SUNPHARMA NA 485.70
OPTSTK SUNTV NA 748.45
OPTSTK SUZLON NA 17.50
OPTSTK SYNDIBANK NA 64.70
OPTSTK TATACHEM NA 601.10
OPTSTK TATACOMM NA 628.55
OPTSTK TATAGLOBAL NA 193.85
OPTSTK PEL NA 2,748.85
OPTSTK EICHERMOT NA 30,617.00
OPTSTK MINDTREE NA 468.00
OPTSTK MOTHERSUMI NA 331.75
OPTSTK APOLLOHOSP NA 1,159.45
OPTSTK M&MFIN NA 424.20
OPTSTK CGPOWER NA 81.00
OPTSTK BAJAJFINSV NA 5,356.80
OPTSTK BALKRISIND NA 1,552.60
OPTSTK BERGEPAINT NA 246.60
OPTSTK CANFINHOME NA 2,968.85
OPTSTK CHOLAFIN NA 1,160.25
OPTSTK GODFRYPHLP NA 1,041.80
OPTSTK GSFC NA 126.70
OPTSTK MCX NA 1,074.30
OPTSTK MGL NA 1,037.70
OPTSTK NBCC NA 208.40
OPTSTK NESTLEIND NA 6,680.30
OPTSTK VGUARD NA 178.60
OPTSTK CAPF NA 742.25
OPTSTK DALMIABHA NA 2,610.15
OPTSTK EQUITAS NA 157.00
OPTSTK INDIGO NA 1,313.20
OPTSTK INFIBEAM NA 1,435.70
OPTSTK MFSL NA 607.35
OPTSTK MUTHOOTFIN NA 453.75
OPTSTK PVR NA 1,329.20
OPTSTK RDEL NA 53.35
OPTSTK SHREECEM NA 17,494.10
OPTSTK UJJIVAN NA 323.25
OPTSTK KAJARIACER NA 622.10
OPTSTK NATIONALUM NA 69.15
OPTSTK RAMCOCEM NA 693.50
OPTSTK RBLBANK NA 523.90
OPTSTK CHENNPETRO NA 390.75
OPTSTK ICICIPRULI NA 434.85
OPTSTK MANAPPURAM NA 90.30
OPTSTK REPCOHOME NA 697.05
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

States take over debt of Rs 2.09 lakh crore in DISCOMs

India Infoline News Service Aug-16-2017

articipating States of UDAY have taken over the targeted debt of Rs 2.09 lakh crore of their DISCOMs under borrowing exemption from the FRBM Act given in UDAY for the years 2015-16 and 2016-17, said a Power Ministry release.

GST improves efficiency of transport sector by 30%: Modi

India Infoline News Service Aug-16-2017

he efficiency of the transport sector has increased by 30% because of Goods and Services Tax (GST) rollout, said Prime Minister Narendra Modi.

Most active securities in terms of volume on Wednesday

India Infoline News Service Aug-16-2017

ere is a list of most active securities in terms of volume on Wednesday

Most active securities in terms of value on Wednesday

India Infoline News Service Aug-16-2017

ere is a list of most active securities in terms of value on Wednesday

Apex Frozen Foods IPO to open on August 22

India Infoline News Service Aug-16-2017

he IPO of up to 87,00,000 equity shares of face value of Rs 10 each for cash at a premium offered through a book-building route at a price-band of Rs 171 Rs 175 per equity share aggregating Rs 148.77 crores Rs 152.25 crores.

Top Losers on Wednesday

India Infoline News Service Aug-16-2017

ere is a list of the top Losers on the BSE on Wednesday

 
Indian Equities News