Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX DJIA 18-Oct-2017 22,317.50
FUTIDX FTSE100 18-Oct-2017 7,297.00
FUTIDX S&P500 18-Oct-2017 2,494.25
FUTIDX BANKNIFTY 26-Oct-2017 24,487.60
FUTIDX NIFTY 26-Oct-2017 10,021.70
FUTIDX NIFTYCPSE 26-Oct-2017 2,489.10
FUTIDX NIFTYINFRA 26-Oct-2017 3,331.50
FUTIDX NIFTYIT 26-Oct-2017 10,695.00
FUTIDX NIFTYMID50 26-Oct-2017 4,806.75
FUTIDX NIFTYPSE 26-Oct-2017 4,062.15
FUTIDX S&P500 16-Mar-2018 2,511.75
FUTIDX DJIA 15-Jun-2018 22,460.00
FUTIDX FTSE100 15-Jun-2018 7,606.00
FUTIDX S&P500 15-Jun-2018 2,511.75
FUTIDX BANKNIFTY 28-Sep-2017 24,426.35
FUTIDX NIFTY 28-Sep-2017 9,982.95
FUTIDX NIFTYCPSE 28-Sep-2017 2,477.05
FUTIDX NIFTYINFRA 28-Sep-2017 3,315.40
FUTIDX NIFTYIT 28-Sep-2017 10,658.00
FUTIDX NIFTYMID50 28-Sep-2017 4,783.50
FUTIDX NIFTYPSE 28-Sep-2017 4,042.50
FUTIDX NIFTYPSE 30-Nov-2017 4,086.75
FUTIDX DJIA 16-Mar-2018 22,460.00
FUTIDX FTSE100 16-Mar-2018 7,487.00
FUTIDX DJIA 15-Dec-2017 22,460.00
FUTIDX FTSE100 15-Dec-2017 7,370.00
FUTIDX S&P500 15-Dec-2017 2,511.75
FUTIDX FTSE100 17-Nov-2017 7,335.00
FUTIDX BANKNIFTY 30-Nov-2017 24,536.00
FUTIDX NIFTY 30-Nov-2017 10,050.25
FUTIDX NIFTYCPSE 30-Nov-2017 2,504.15
FUTIDX NIFTYINFRA 30-Nov-2017 3,351.70
FUTIDX NIFTYIT 30-Nov-2017 10,760.00
FUTIDX NIFTYMID50 30-Nov-2017 4,835.85
FUTIDX FTSE100 21-Sep-2018 7,735.00
FUTIVX INDIAVIX 26-Sep-2017 1,285.50
FUTIVX INDIAVIX 03-Oct-2017 1,306.25
FUTIVX INDIAVIX 10-Oct-2017 1,312.75
FUTSTK PAGEIND 28-Sep-2017 19,017.40
FUTSTK PCJEWELLER 28-Sep-2017 342.25
FUTSTK PEL 28-Sep-2017 2,746.80
FUTSTK PETRONET 28-Sep-2017 225.40
FUTSTK PFC 28-Sep-2017 126.25
FUTSTK PIDILITIND 28-Sep-2017 814.55
FUTSTK PNB 28-Sep-2017 137.75
FUTSTK POWERGRID 28-Sep-2017 210.25
FUTSTK PTC 28-Sep-2017 122.10
FUTSTK PVR 28-Sep-2017 1,218.60
FUTSTK RAMCOCEM 28-Sep-2017 706.30
FUTSTK RAYMOND 28-Sep-2017 828.10
FUTSTK RBLBANK 28-Sep-2017 517.15
FUTSTK RCOM 28-Sep-2017 19.95
FUTSTK RECLTD 28-Sep-2017 163.65
FUTSTK RELCAPITAL 28-Sep-2017 663.40
FUTSTK RELIANCE 28-Sep-2017 820.20
FUTSTK RELINFRA 28-Sep-2017 472.25
FUTSTK REPCOHOME 28-Sep-2017 618.60
FUTSTK RPOWER 28-Sep-2017 42.35
FUTSTK SAIL 28-Sep-2017 57.90
FUTSTK SBIN 28-Sep-2017 262.70
FUTSTK SHREECEM 28-Sep-2017 17,708.90
FUTSTK SIEMENS 28-Sep-2017 1,366.90
FUTSTK SOUTHBANK 28-Sep-2017 29.35
FUTSTK SREINFRA 28-Sep-2017 101.45
FUTSTK SRF 28-Sep-2017 1,540.40
FUTSTK SRTRANSFIN 28-Sep-2017 999.50
FUTSTK STAR 28-Sep-2017 950.15
FUTSTK SUNPHARMA 28-Sep-2017 512.75
FUTSTK SUNTV 28-Sep-2017 819.75
FUTSTK SUZLON 28-Sep-2017 16.30
FUTSTK SYNDIBANK 28-Sep-2017 66.10
FUTSTK TATACHEM 28-Sep-2017 614.40
FUTSTK TATACOMM 28-Sep-2017 680.60
FUTSTK TATAELXSI 28-Sep-2017 848.40
FUTSTK TATAGLOBAL 28-Sep-2017 201.70
FUTSTK TATAMOTORS 28-Sep-2017 411.75
FUTSTK TATAMTRDVR 28-Sep-2017 230.75
FUTSTK TATAPOWER 28-Sep-2017 80.55
FUTSTK TATASTEEL 28-Sep-2017 655.10
FUTSTK TCS 28-Sep-2017 2,512.25
FUTSTK TECHM 28-Sep-2017 459.65
FUTSTK TITAN 28-Sep-2017 603.95
FUTSTK TORNTPHARM 28-Sep-2017 1,263.05
FUTSTK TORNTPOWER 28-Sep-2017 215.60
FUTSTK TV18BRDCST 28-Sep-2017 40.20
FUTSTK TVSMOTOR 28-Sep-2017 637.40
FUTSTK UBL 28-Sep-2017 810.30
FUTSTK UJJIVAN 28-Sep-2017 336.05
FUTSTK ULTRACEMCO 28-Sep-2017 4,005.95
FUTSTK UNIONBANK 28-Sep-2017 130.10
FUTSTK UPL 28-Sep-2017 806.10
FUTSTK VEDL 28-Sep-2017 308.95
FUTSTK VGUARD 28-Sep-2017 188.45
FUTSTK VOLTAS 28-Sep-2017 515.30
FUTSTK WIPRO 28-Sep-2017 294.10
FUTSTK WOCKPHARMA 28-Sep-2017 612.40
FUTSTK YESBANK 28-Sep-2017 360.65
FUTSTK ZEEL 28-Sep-2017 523.10
FUTSTK BALKRISIND 28-Sep-2017 1,673.95
FUTSTK BANKINDIA 28-Sep-2017 145.65
FUTSTK BERGEPAINT 28-Sep-2017 253.25
FUTSTK BHARATFIN 28-Sep-2017 944.05
FUTSTK BHARATFORG 28-Sep-2017 1,227.05
FUTSTK BHARTIARTL 28-Sep-2017 396.75
FUTSTK BHEL 28-Sep-2017 129.65
FUTSTK BIOCON 28-Sep-2017 354.90
FUTSTK BOSCHLTD 28-Sep-2017 21,532.45
FUTSTK BPCL 28-Sep-2017 491.75
FUTSTK BRITANNIA 28-Sep-2017 4,268.20
FUTSTK CADILAHC 28-Sep-2017 489.15
FUTSTK CANBK 28-Sep-2017 326.45
FUTSTK CANFINHOME 28-Sep-2017 2,661.25
FUTSTK CAPF 28-Sep-2017 778.30
FUTSTK CASTROLIND 28-Sep-2017 375.25
FUTSTK CEATLTD 28-Sep-2017 1,736.65
FUTSTK CENTURYTEX 28-Sep-2017 1,249.90
FUTSTK CESC 28-Sep-2017 1,013.10
FUTSTK CGPOWER 28-Sep-2017 79.10
FUTSTK CHENNPETRO 28-Sep-2017 416.85
FUTSTK CHOLAFIN 28-Sep-2017 1,134.95
FUTSTK CIPLA 28-Sep-2017 585.05
FUTSTK COALINDIA 28-Sep-2017 253.65
FUTSTK COLPAL 28-Sep-2017 1,103.95
FUTSTK CONCOR 28-Sep-2017 1,309.40
FUTSTK CUMMINSIND 28-Sep-2017 893.20
FUTSTK DABUR 28-Sep-2017 305.45
FUTSTK DALMIABHA 28-Sep-2017 2,672.90
FUTSTK DCBBANK 28-Sep-2017 184.65
FUTSTK DHFL 28-Sep-2017 571.05
FUTSTK DISHTV 28-Sep-2017 74.80
FUTSTK DIVISLAB 28-Sep-2017 972.60
FUTSTK DLF 28-Sep-2017 173.70
FUTSTK DRREDDY 28-Sep-2017 2,462.30
FUTSTK EICHERMOT 28-Sep-2017 31,620.95
FUTSTK ENGINERSIN 28-Sep-2017 152.45
FUTSTK ACC 28-Sep-2017 1,691.70
FUTSTK ADANIENT 28-Sep-2017 122.00
FUTSTK ADANIPORTS 28-Sep-2017 400.80
FUTSTK ADANIPOWER 28-Sep-2017 30.55
FUTSTK AJANTPHARM 28-Sep-2017 1,210.75
FUTSTK ALBK 28-Sep-2017 68.95
FUTSTK AMARAJABAT 28-Sep-2017 768.05
FUTSTK AMBUJACEM 28-Sep-2017 269.25
FUTSTK ANDHRABANK 28-Sep-2017 57.40
FUTSTK APOLLOHOSP 28-Sep-2017 1,034.00
FUTSTK APOLLOTYRE 28-Sep-2017 251.55
FUTSTK ARVIND 28-Sep-2017 379.70
FUTSTK ASHOKLEY 28-Sep-2017 114.25
FUTSTK ASIANPAINT 28-Sep-2017 1,217.00
FUTSTK AUROPHARMA 28-Sep-2017 724.45
FUTSTK AXISBANK 28-Sep-2017 505.45
FUTSTK BAJAJ-AUTO 28-Sep-2017 3,041.95
FUTSTK BHEL 26-Oct-2017 130.30
FUTSTK BIOCON 26-Oct-2017 356.80
FUTSTK BOSCHLTD 26-Oct-2017 21,644.55
FUTSTK BPCL 26-Oct-2017 494.05
FUTSTK BRITANNIA 26-Oct-2017 4,294.30
FUTSTK CADILAHC 26-Oct-2017 492.10
FUTSTK CANBK 26-Oct-2017 327.00
FUTSTK CANFINHOME 26-Oct-2017 2,681.30
FUTSTK CAPF 26-Oct-2017 784.50
FUTSTK CASTROLIND 26-Oct-2017 377.55
FUTSTK CEATLTD 26-Oct-2017 1,744.45
FUTSTK CENTURYTEX 26-Oct-2017 1,257.45
FUTSTK ACC 26-Oct-2017 1,700.40
FUTSTK ADANIENT 26-Oct-2017 122.70
FUTSTK ADANIPORTS 26-Oct-2017 402.85
FUTSTK ADANIPOWER 26-Oct-2017 30.70
FUTSTK AJANTPHARM 26-Oct-2017 1,218.75
FUTSTK ALBK 26-Oct-2017 69.25
FUTSTK AMARAJABAT 26-Oct-2017 772.05
FUTSTK AMBUJACEM 26-Oct-2017 270.65
FUTSTK ANDHRABANK 26-Oct-2017 57.75
FUTSTK APOLLOHOSP 26-Oct-2017 1,039.95
FUTSTK APOLLOTYRE 26-Oct-2017 253.05
FUTSTK ARVIND 26-Oct-2017 381.80
FUTSTK ASHOKLEY 26-Oct-2017 114.95
FUTSTK ASIANPAINT 26-Oct-2017 1,223.15
FUTSTK AUROPHARMA 26-Oct-2017 729.15
FUTSTK AXISBANK 26-Oct-2017 507.95
FUTSTK BAJAJ-AUTO 26-Oct-2017 3,057.60
FUTSTK BAJAJFINSV 26-Oct-2017 5,261.35
FUTSTK BAJFINANCE 26-Oct-2017 1,868.80
FUTSTK BALKRISIND 26-Oct-2017 1,686.00
FUTSTK BALRAMCHIN 26-Oct-2017 168.10
FUTSTK BANKBARODA 26-Oct-2017 142.65
FUTSTK BANKINDIA 26-Oct-2017 146.30
FUTSTK BATAINDIA 26-Oct-2017 728.65
FUTSTK BEL 26-Oct-2017 182.35
FUTSTK BEML 26-Oct-2017 1,736.35
FUTSTK BERGEPAINT 26-Oct-2017 254.60
FUTSTK BHARATFIN 26-Oct-2017 949.35
FUTSTK BHARATFORG 26-Oct-2017 1,232.50
FUTSTK BHARTIARTL 26-Oct-2017 398.45
FUTSTK ACC 30-Nov-2017 1,708.55
FUTSTK ADANIENT 30-Nov-2017 123.25
FUTSTK ADANIPORTS 30-Nov-2017 406.05
FUTSTK ADANIPOWER 30-Nov-2017 30.85
FUTSTK AJANTPHARM 30-Nov-2017 1,228.00
FUTSTK ALBK 30-Nov-2017 69.70
FUTSTK AMARAJABAT 30-Nov-2017 775.00
FUTSTK AMBUJACEM 30-Nov-2017 273.15
FUTSTK ANDHRABANK 30-Nov-2017 57.95
FUTSTK APOLLOHOSP 30-Nov-2017 1,047.10
FUTSTK APOLLOTYRE 30-Nov-2017 254.40
FUTSTK ARVIND 30-Nov-2017 383.05
FUTSTK ASHOKLEY 30-Nov-2017 115.50
FUTSTK ASIANPAINT 30-Nov-2017 1,227.80
FUTSTK AUROPHARMA 30-Nov-2017 730.05
FUTSTK AXISBANK 30-Nov-2017 511.35
FUTSTK BAJAJ-AUTO 30-Nov-2017 3,078.90
FUTSTK BAJAJFINSV 30-Nov-2017 5,294.35
FUTSTK BAJFINANCE 30-Nov-2017 1,885.50
FUTSTK BALKRISIND 30-Nov-2017 1,690.20
FUTSTK BALRAMCHIN 30-Nov-2017 169.35
FUTSTK BANKBARODA 30-Nov-2017 143.35
FUTSTK BANKINDIA 30-Nov-2017 147.00
FUTSTK BATAINDIA 30-Nov-2017 734.10
FUTSTK BEL 30-Nov-2017 183.10
FUTSTK BEML 30-Nov-2017 1,743.90
FUTSTK BERGEPAINT 30-Nov-2017 255.85
FUTSTK BHARATFIN 30-Nov-2017 955.20
FUTSTK BHARATFORG 30-Nov-2017 1,243.15
FUTSTK BHARTIARTL 30-Nov-2017 400.10
FUTSTK BHEL 30-Nov-2017 131.15
FUTSTK BIOCON 30-Nov-2017 359.60
FUTSTK BOSCHLTD 30-Nov-2017 21,752.60
FUTSTK BPCL 30-Nov-2017 497.90
FUTSTK BRITANNIA 30-Nov-2017 4,321.50
FUTSTK CADILAHC 30-Nov-2017 495.00
FUTSTK CANBK 30-Nov-2017 327.50
FUTSTK CANFINHOME 30-Nov-2017 2,690.00
FUTSTK CAPF 30-Nov-2017 786.25
FUTSTK CASTROLIND 30-Nov-2017 380.05
FUTSTK CEATLTD 30-Nov-2017 1,754.40
FUTSTK CENTURYTEX 30-Nov-2017 1,264.05
FUTSTK CESC 30-Nov-2017 1,025.25
FUTSTK CGPOWER 30-Nov-2017 80.05
FUTSTK CHENNPETRO 30-Nov-2017 420.40
FUTSTK CHOLAFIN 30-Nov-2017 1,151.80
FUTSTK CIPLA 30-Nov-2017 592.40
FUTSTK COALINDIA 30-Nov-2017 255.40
FUTSTK COLPAL 30-Nov-2017 1,113.95
FUTSTK CONCOR 30-Nov-2017 1,322.25
FUTSTK CUMMINSIND 30-Nov-2017 905.20
FUTSTK DABUR 30-Nov-2017 308.35
FUTSTK DALMIABHA 30-Nov-2017 2,702.95
FUTSTK DCBBANK 30-Nov-2017 186.95
FUTSTK DHFL 30-Nov-2017 575.05
FUTSTK DISHTV 30-Nov-2017 76.55
FUTSTK DIVISLAB 30-Nov-2017 978.00
FUTSTK DLF 30-Nov-2017 175.60
FUTSTK DRREDDY 30-Nov-2017 2,484.05
FUTSTK EICHERMOT 30-Nov-2017 31,957.95
FUTSTK ENGINERSIN 30-Nov-2017 154.55
FUTSTK EQUITAS 30-Nov-2017 157.35
FUTSTK ESCORTS 30-Nov-2017 643.85
FUTSTK EXIDEIND 30-Nov-2017 212.00
FUTSTK FEDERALBNK 30-Nov-2017 115.05
FUTSTK FORTIS 30-Nov-2017 151.85
FUTSTK GAIL 30-Nov-2017 403.35
FUTSTK GLENMARK 30-Nov-2017 635.65
FUTSTK GMRINFRA 30-Nov-2017 17.00
FUTSTK GODFRYPHLP 30-Nov-2017 1,028.35
FUTSTK GODREJCP 30-Nov-2017 928.00
FUTSTK GODREJIND 30-Nov-2017 596.30
FUTSTK GRANULES 30-Nov-2017 123.90
FUTSTK GRASIM 30-Nov-2017 1,190.40
FUTSTK GSFC 30-Nov-2017 130.85
FUTSTK HAVELLS 30-Nov-2017 501.40
FUTSTK HCC 30-Nov-2017 35.45
FUTSTK HCLTECH 30-Nov-2017 895.05
FUTSTK HDFC 30-Nov-2017 1,802.30
FUTSTK HDFCBANK 30-Nov-2017 1,827.00
FUTSTK HDIL 30-Nov-2017 59.15
FUTSTK HEROMOTOCO 30-Nov-2017 3,836.60
FUTSTK HEXAWARE 30-Nov-2017 271.60
FUTSTK HINDALCO 30-Nov-2017 234.35
FUTSTK HINDPETRO 30-Nov-2017 443.85
FUTSTK HINDUNILVR 30-Nov-2017 1,254.05
FUTSTK HINDZINC 30-Nov-2017 296.45
FUTSTK IBREALEST 30-Nov-2017 220.70
FUTSTK IBULHSGFIN 30-Nov-2017 1,257.25
FUTSTK ICICIBANK 30-Nov-2017 280.75
FUTSTK ICICIPRULI 30-Nov-2017 409.50
FUTSTK ICIL 30-Nov-2017 108.35
FUTSTK IDBI 30-Nov-2017 54.90
FUTSTK IDEA 30-Nov-2017 79.30
FUTSTK IDFC 30-Nov-2017 61.00
FUTSTK IDFCBANK 30-Nov-2017 58.40
FUTSTK IFCI 30-Nov-2017 23.20
FUTSTK IGL 30-Nov-2017 1,453.65
FUTSTK INDIACEM 30-Nov-2017 178.00
FUTSTK INDIANB 30-Nov-2017 275.20
FUTSTK INDIGO 30-Nov-2017 1,127.00
FUTSTK INDUSINDBK 30-Nov-2017 1,728.10
FUTSTK INFIBEAM 30-Nov-2017 145.15
FUTSTK INFRATEL 30-Nov-2017 387.00
FUTSTK INFY 30-Nov-2017 885.10
FUTSTK IOC 30-Nov-2017 413.30
FUTSTK IRB 30-Nov-2017 215.90
FUTSTK ITC 30-Nov-2017 271.80
FUTSTK JETAIRWAYS 30-Nov-2017 515.25
FUTSTK JINDALSTEL 30-Nov-2017 140.50
FUTSTK JISLJALEQS 30-Nov-2017 101.00
FUTSTK JPASSOCIAT 30-Nov-2017 18.40
FUTSTK JSWENERGY 30-Nov-2017 74.25
FUTSTK JSWSTEEL 30-Nov-2017 249.95
FUTSTK JUBLFOOD 30-Nov-2017 1,396.75
FUTSTK JUSTDIAL 30-Nov-2017 390.25
FUTSTK KAJARIACER 30-Nov-2017 732.00
FUTSTK KOTAKBANK 30-Nov-2017 1,034.15
FUTSTK KPIT 30-Nov-2017 120.00
FUTSTK KSCL 30-Nov-2017 537.05
FUTSTK KTKBANK 30-Nov-2017 153.65
FUTSTK L&TFH 30-Nov-2017 205.15
FUTSTK LICHSGFIN 30-Nov-2017 644.95
FUTSTK LT 30-Nov-2017 1,199.70
FUTSTK LUPIN 30-Nov-2017 1,027.50
FUTSTK M&M 30-Nov-2017 1,287.95
FUTSTK M&MFIN 30-Nov-2017 415.00
FUTSTK MANAPPURAM 30-Nov-2017 100.80
FUTSTK MARICO 30-Nov-2017 325.15
FUTSTK MARUTI 30-Nov-2017 8,138.20
FUTSTK MCDOWELL-N 30-Nov-2017 2,495.15
FUTSTK MCX 30-Nov-2017 1,098.55
FUTSTK MFSL 30-Nov-2017 641.35
FUTSTK MGL 30-Nov-2017 1,096.20
FUTSTK MINDTREE 30-Nov-2017 469.80
FUTSTK MOTHERSUMI 30-Nov-2017 340.30
FUTSTK MRF 30-Nov-2017 63,692.20
FUTSTK MRPL 30-Nov-2017 128.80
FUTSTK MUTHOOTFIN 30-Nov-2017 494.05
FUTSTK NATIONALUM 30-Nov-2017 77.05
FUTSTK NBCC 30-Nov-2017 219.00
FUTSTK NCC 30-Nov-2017 86.00
FUTSTK NESTLEIND 30-Nov-2017 7,255.45
FUTSTK NHPC 30-Nov-2017 28.25
FUTSTK NIITTECH 30-Nov-2017 525.65
FUTSTK NMDC 30-Nov-2017 123.25
FUTSTK NTPC 30-Nov-2017 168.00
FUTSTK OFSS 30-Nov-2017 3,544.65
FUTSTK OIL 30-Nov-2017 332.65
FUTSTK ONGC 30-Nov-2017 165.25
FUTSTK ORIENTBANK 30-Nov-2017 129.55
FUTSTK PAGEIND 30-Nov-2017 19,316.15
FUTSTK PCJEWELLER 30-Nov-2017 345.85
FUTSTK PEL 30-Nov-2017 2,781.35
FUTSTK PETRONET 30-Nov-2017 228.20
FUTSTK PFC 30-Nov-2017 127.45
FUTSTK PIDILITIND 30-Nov-2017 823.85
FUTSTK PNB 30-Nov-2017 139.35
FUTSTK POWERGRID 30-Nov-2017 212.10
FUTSTK PTC 30-Nov-2017 123.20
FUTSTK PVR 30-Nov-2017 1,230.00
FUTSTK RAMCOCEM 30-Nov-2017 716.50
FUTSTK RAYMOND 30-Nov-2017 835.25
FUTSTK RBLBANK 30-Nov-2017 523.75
FUTSTK RCOM 30-Nov-2017 20.40
FUTSTK RECLTD 30-Nov-2017 165.35
FUTSTK RELCAPITAL 30-Nov-2017 667.25
FUTSTK RELIANCE 30-Nov-2017 830.65
FUTSTK RELINFRA 30-Nov-2017 476.90
FUTSTK REPCOHOME 30-Nov-2017 625.65
FUTSTK RPOWER 30-Nov-2017 42.90
FUTSTK SAIL 30-Nov-2017 58.55
FUTSTK SBIN 30-Nov-2017 265.25
FUTSTK SHREECEM 30-Nov-2017 17,935.65
FUTSTK SIEMENS 30-Nov-2017 1,379.45
FUTSTK SOUTHBANK 30-Nov-2017 29.65
FUTSTK SREINFRA 30-Nov-2017 102.65
FUTSTK SRF 30-Nov-2017 1,555.60
FUTSTK SRTRANSFIN 30-Nov-2017 1,013.15
FUTSTK STAR 30-Nov-2017 961.05
FUTSTK SUNPHARMA 30-Nov-2017 516.40
FUTSTK SUNTV 30-Nov-2017 824.70
FUTSTK SUZLON 30-Nov-2017 16.50
FUTSTK SYNDIBANK 30-Nov-2017 66.65
FUTSTK TATACHEM 30-Nov-2017 621.85
FUTSTK TATACOMM 30-Nov-2017 688.50
FUTSTK TATAELXSI 30-Nov-2017 857.45
FUTSTK TATAGLOBAL 30-Nov-2017 203.60
FUTSTK BAJAJFINSV 28-Sep-2017 5,230.00
FUTSTK BALRAMCHIN 28-Sep-2017 167.10
FUTSTK BATAINDIA 28-Sep-2017 725.50
FUTSTK BAJFINANCE 28-Sep-2017 1,860.95
FUTSTK BANKBARODA 28-Sep-2017 141.90
FUTSTK BEL 28-Sep-2017 181.20
FUTSTK CESC 26-Oct-2017 1,019.05
FUTSTK CGPOWER 26-Oct-2017 79.60
FUTSTK CHENNPETRO 26-Oct-2017 419.20
FUTSTK CHOLAFIN 26-Oct-2017 1,139.15
FUTSTK CIPLA 26-Oct-2017 587.75
FUTSTK COALINDIA 26-Oct-2017 255.05
FUTSTK COLPAL 26-Oct-2017 1,108.90
FUTSTK CONCOR 26-Oct-2017 1,315.95
FUTSTK CUMMINSIND 26-Oct-2017 897.50
FUTSTK DABUR 26-Oct-2017 306.90
FUTSTK DALMIABHA 26-Oct-2017 2,688.05
FUTSTK DCBBANK 26-Oct-2017 185.80
FUTSTK DHFL 26-Oct-2017 573.15
FUTSTK DISHTV 26-Oct-2017 75.25
FUTSTK DIVISLAB 26-Oct-2017 976.20
FUTSTK DLF 26-Oct-2017 174.80
FUTSTK DRREDDY 26-Oct-2017 2,475.60
FUTSTK EICHERMOT 26-Oct-2017 31,755.95
FUTSTK ENGINERSIN 26-Oct-2017 153.35
FUTSTK EQUITAS 26-Oct-2017 156.15
FUTSTK ESCORTS 26-Oct-2017 640.25
FUTSTK EXIDEIND 26-Oct-2017 210.75
FUTSTK FEDERALBNK 26-Oct-2017 114.65
FUTSTK FORTIS 26-Oct-2017 151.10
FUTSTK GAIL 26-Oct-2017 400.40
FUTSTK GLENMARK 26-Oct-2017 631.75
FUTSTK GMRINFRA 26-Oct-2017 16.90
FUTSTK GODFRYPHLP 26-Oct-2017 1,020.65
FUTSTK GODREJCP 26-Oct-2017 922.15
FUTSTK GODREJIND 26-Oct-2017 592.70
FUTSTK GRANULES 26-Oct-2017 122.85
FUTSTK GRASIM 26-Oct-2017 1,181.65
FUTSTK GSFC 26-Oct-2017 129.85
FUTSTK HAVELLS 26-Oct-2017 496.85
FUTSTK HCC 26-Oct-2017 35.25
FUTSTK HCLTECH 26-Oct-2017 888.75
FUTSTK HDFC 26-Oct-2017 1,788.45
FUTSTK HDFCBANK 26-Oct-2017 1,826.00
FUTSTK HDIL 26-Oct-2017 58.95
FUTSTK HEROMOTOCO 26-Oct-2017 3,811.55
FUTSTK HEXAWARE 26-Oct-2017 270.00
FUTSTK HINDALCO 26-Oct-2017 232.60
FUTSTK HINDPETRO 26-Oct-2017 441.95
FUTSTK HINDUNILVR 26-Oct-2017 1,248.45
FUTSTK HINDZINC 26-Oct-2017 294.25
FUTSTK IBREALEST 26-Oct-2017 217.80
FUTSTK IBULHSGFIN 26-Oct-2017 1,246.60
FUTSTK ICICIBANK 26-Oct-2017 279.25
FUTSTK ICICIPRULI 26-Oct-2017 406.60
FUTSTK ICIL 26-Oct-2017 107.50
FUTSTK IDBI 26-Oct-2017 54.45
FUTSTK IDEA 26-Oct-2017 78.80
FUTSTK IDFC 26-Oct-2017 60.55
FUTSTK IDFCBANK 26-Oct-2017 58.05
FUTSTK IFCI 26-Oct-2017 23.00
FUTSTK IGL 26-Oct-2017 1,448.65
FUTSTK INDIACEM 26-Oct-2017 176.75
FUTSTK INDIANB 26-Oct-2017 273.55
FUTSTK BEML 28-Sep-2017 1,722.05
FUTSTK INDIGO 26-Oct-2017 1,111.25
FUTSTK INDUSINDBK 26-Oct-2017 1,719.20
FUTSTK INFIBEAM 26-Oct-2017 145.05
FUTSTK INFRATEL 26-Oct-2017 393.10
FUTSTK INFY 26-Oct-2017 904.70
FUTSTK IOC 26-Oct-2017 411.10
FUTSTK IRB 26-Oct-2017 214.45
FUTSTK ITC 26-Oct-2017 270.25
FUTSTK JETAIRWAYS 26-Oct-2017 513.35
FUTSTK JINDALSTEL 26-Oct-2017 140.30
FUTSTK JISLJALEQS 26-Oct-2017 100.60
FUTSTK JPASSOCIAT 26-Oct-2017 18.25
FUTSTK JSWENERGY 26-Oct-2017 74.50
FUTSTK JSWSTEEL 26-Oct-2017 248.70
FUTSTK JUBLFOOD 26-Oct-2017 1,387.85
FUTSTK JUSTDIAL 26-Oct-2017 387.65
FUTSTK KAJARIACER 26-Oct-2017 726.95
FUTSTK KOTAKBANK 26-Oct-2017 1,029.40
FUTSTK KPIT 26-Oct-2017 119.35
FUTSTK KSCL 26-Oct-2017 533.60
FUTSTK KTKBANK 26-Oct-2017 152.75
FUTSTK L&TFH 26-Oct-2017 204.10
FUTSTK LICHSGFIN 26-Oct-2017 642.70
FUTSTK LT 26-Oct-2017 1,193.45
FUTSTK LUPIN 26-Oct-2017 1,018.60
FUTSTK M&M 26-Oct-2017 1,292.60
FUTSTK M&MFIN 26-Oct-2017 411.25
FUTSTK MANAPPURAM 26-Oct-2017 100.10
FUTSTK MARICO 26-Oct-2017 323.45
FUTSTK MARUTI 26-Oct-2017 8,107.95
FUTSTK MCDOWELL-N 26-Oct-2017 2,479.30
FUTSTK MCX 26-Oct-2017 1,092.05
FUTSTK MFSL 26-Oct-2017 637.35
FUTSTK MGL 26-Oct-2017 1,087.95
FUTSTK MINDTREE 26-Oct-2017 466.20
FUTSTK MOTHERSUMI 26-Oct-2017 337.40
FUTSTK MRF 26-Oct-2017 63,344.75
FUTSTK MRPL 26-Oct-2017 128.00
FUTSTK MUTHOOTFIN 26-Oct-2017 490.95
FUTSTK NATIONALUM 26-Oct-2017 76.70
FUTSTK NBCC 26-Oct-2017 217.65
FUTSTK NCC 26-Oct-2017 85.45
FUTSTK NESTLEIND 26-Oct-2017 7,194.60
FUTSTK NHPC 26-Oct-2017 28.05
FUTSTK NIITTECH 26-Oct-2017 521.85
FUTSTK NMDC 26-Oct-2017 122.85
FUTSTK NTPC 26-Oct-2017 167.10
FUTSTK OFSS 26-Oct-2017 3,512.00
FUTSTK OIL 26-Oct-2017 327.50
FUTSTK ONGC 26-Oct-2017 165.15
FUTSTK ORIENTBANK 26-Oct-2017 128.95
FUTSTK PAGEIND 26-Oct-2017 19,025.95
FUTSTK PCJEWELLER 26-Oct-2017 344.05
Instrument Underlying Maturity Date Settlement Price
OPTSTK VEDL NA 307.90
OPTSTK CONCOR NA 1,306.60
OPTSTK GODREJCP NA 917.00
OPTSTK TORNTPHARM NA 1,261.90
OPTSTK GRANULES NA 122.40
OPTSTK ICIL NA 107.05
OPTSTK KPIT NA 118.55
OPTSTK PCJEWELLER NA 341.75
OPTSTK TATAELXSI NA 847.30
OPTSTK CADILAHC NA 489.10
OPTSTK INFRATEL NA 390.00
OPTSTK MARICO NA 321.30
OPTSTK TV18BRDCST NA 40.15
OPTSTK ENGINERSIN NA 152.70
OPTSTK IBULHSGFIN NA 1,242.35
OPTSTK STAR NA 949.65
OPTSTK WOCKPHARMA NA 613.65
OPTSTK GLENMARK NA 629.05
OPTSTK UBL NA 809.00
OPTSTK JUSTDIAL NA 385.60
OPTSTK L&TFH NA 202.50
OPTSTK DCBBANK NA 184.70
OPTSTK IDFCBANK NA 57.55
OPTSTK TORNTPOWER NA 215.70
OPTSTK AJANTPHARM NA 1,208.50
OPTSTK AMARAJABAT NA 768.85
OPTSTK BAJFINANCE NA 1,863.15
OPTSTK BRITANNIA NA 4,270.30
OPTSTK CASTROLIND NA 375.55
OPTSTK CEATLTD NA 1,733.60
OPTSTK DHFL NA 568.20
OPTSTK KSCL NA 530.65
OPTSTK PAGEIND NA 19,087.45
OPTSTK PIDILITIND NA 814.10
OPTSTK SRF NA 1,537.15
OPTSTK UPL NA 806.75
OPTSTK ACC NA 1,688.30
OPTSTK ADANIENT NA 121.75
OPTSTK ADANIPORTS NA 401.20
OPTSTK ADANIPOWER NA 30.45
OPTSTK ALBK NA 68.85
OPTSTK AMBUJACEM NA 269.90
OPTSTK ANDHRABANK NA 57.25
OPTSTK APOLLOTYRE NA 251.35
OPTSTK ARVIND NA 379.05
OPTSTK ASHOKLEY NA 114.30
OPTSTK ASIANPAINT NA 1,213.25
OPTSTK AUROPHARMA NA 724.20
OPTSTK AXISBANK NA 505.30
OPTSTK BAJAJ-AUTO NA 3,042.45
OPTSTK BALRAMCHIN NA 166.80
OPTSTK BANKBARODA NA 141.85
OPTSTK BANKINDIA NA 145.25
OPTSTK BATAINDIA NA 725.40
OPTSTK BEL NA 180.90
OPTSTK BEML NA 1,723.25
OPTSTK BHARATFORG NA 1,228.40
OPTSTK BHARTIARTL NA 395.35
OPTSTK BHEL NA 129.60
OPTSTK BIOCON NA 355.30
OPTSTK BOSCHLTD NA 21,495.05
OPTSTK BPCL NA 492.00
OPTSTK CANBK NA 326.00
OPTSTK CENTURYTEX NA 1,249.05
OPTSTK CESC NA 1,013.10
OPTSTK CIPLA NA 585.35
OPTSTK COALINDIA NA 253.80
OPTSTK COLPAL NA 1,100.75
OPTSTK CUMMINSIND NA 894.45
OPTSTK DABUR NA 304.70
OPTSTK DISHTV NA 74.60
OPTSTK DIVISLAB NA 970.25
OPTSTK DLF NA 173.50
OPTSTK DRREDDY NA 2,457.75
OPTSTK ESCORTS NA 636.20
OPTSTK EXIDEIND NA 209.45
OPTSTK FEDERALBNK NA 113.85
OPTSTK FORTIS NA 150.05
OPTSTK GAIL NA 398.55
OPTSTK GMRINFRA NA 16.75
OPTSTK GODREJIND NA 589.20
OPTSTK GRASIM NA 1,176.30
OPTSTK HAVELLS NA 495.45
OPTSTK HCC NA 35.00
OPTSTK HCLTECH NA 884.45
OPTSTK HDFC NA 1,780.95
OPTSTK HDFCBANK NA 1,824.10
OPTSTK HDIL NA 58.45
OPTSTK HEROMOTOCO NA 3,791.15
OPTSTK TATAMOTORS NA 411.80
OPTSTK TATAMTRDVR NA 230.75
OPTSTK TATAPOWER NA 80.40
OPTSTK TATASTEEL NA 654.00
OPTSTK TCS NA 2,503.60
OPTSTK TECHM NA 458.40
OPTSTK TITAN NA 602.30
OPTSTK TVSMOTOR NA 636.20
OPTSTK ULTRACEMCO NA 3,999.60
OPTSTK UNIONBANK NA 129.90
OPTSTK VOLTAS NA 515.25
OPTSTK WIPRO NA 294.45
OPTSTK YESBANK NA 360.65
OPTSTK ZEEL NA 521.70
OPTSTK BHARATFIN NA 943.15
OPTSTK NIITTECH NA 519.40
OPTSTK HEXAWARE NA 268.35
OPTSTK HINDALCO NA 230.90
OPTSTK HINDPETRO NA 438.60
OPTSTK HINDUNILVR NA 1,239.20
OPTSTK HINDZINC NA 292.90
OPTSTK IBREALEST NA 218.05
OPTSTK ICICIBANK NA 277.10
OPTSTK IDBI NA 54.00
OPTSTK IDEA NA 78.20
OPTSTK IDFC NA 60.05
OPTSTK IFCI NA 22.90
OPTSTK IGL NA 1,436.40
OPTSTK INDIACEM NA 175.85
OPTSTK INDIANB NA 271.90
OPTSTK INDUSINDBK NA 1,707.60
OPTSTK INFY NA 898.30
OPTSTK IOC NA 408.40
OPTSTK IRB NA 213.30
OPTSTK ITC NA 268.45
OPTSTK JETAIRWAYS NA 509.15
OPTSTK JINDALSTEL NA 139.65
OPTSTK JISLJALEQS NA 99.55
OPTSTK JPASSOCIAT NA 18.15
OPTSTK JSWENERGY NA 73.35
OPTSTK JSWSTEEL NA 246.95
OPTSTK JUBLFOOD NA 1,380.20
OPTSTK KOTAKBANK NA 1,021.90
OPTSTK KTKBANK NA 151.80
OPTSTK LICHSGFIN NA 637.30
OPTSTK LT NA 1,184.80
OPTSTK CHENNPETRO NA 415.40
OPTSTK ICICIPRULI NA 404.65
OPTSTK MANAPPURAM NA 99.55
OPTSTK REPCOHOME NA 618.20
OPTSTK LUPIN NA 1,014.40
OPTSTK M&M NA 1,287.15
OPTSTK MARUTI NA 8,068.20
OPTSTK MCDOWELL-N NA 2,465.60
OPTSTK MRF NA 62,938.15
OPTSTK MRPL NA 127.25
OPTSTK NCC NA 84.90
OPTSTK NHPC NA 27.90
OPTSTK NMDC NA 122.05
OPTSTK NTPC NA 166.00
OPTSTK OFSS NA 3,502.65
OPTSTK OIL NA 328.70
OPTSTK ONGC NA 164.45
OPTSTK ORIENTBANK NA 128.30
OPTSTK PETRONET NA 225.50
OPTSTK PFC NA 125.90
OPTSTK PNB NA 137.70
OPTSTK POWERGRID NA 209.55
OPTSTK PTC NA 121.70
OPTSTK RAYMOND NA 825.35
OPTSTK RCOM NA 19.85
OPTSTK RECLTD NA 163.80
OPTSTK RELCAPITAL NA 661.25
OPTSTK RELIANCE NA 817.40
OPTSTK RELINFRA NA 471.25
OPTSTK RPOWER NA 42.35
OPTSTK SAIL NA 57.90
OPTSTK SBIN NA 261.85
OPTSTK SIEMENS NA 1,363.10
OPTSTK SOUTHBANK NA 29.30
OPTSTK SREINFRA NA 101.40
OPTSTK SRTRANSFIN NA 1,001.15
OPTSTK SUNPHARMA NA 513.85
OPTSTK SUNTV NA 819.75
OPTSTK SUZLON NA 16.30
OPTSTK SYNDIBANK NA 65.85
OPTSTK TATACHEM NA 614.45
OPTSTK TATACOMM NA 680.35
OPTSTK TATAGLOBAL NA 201.15
OPTSTK PEL NA 2,748.40
OPTSTK EICHERMOT NA 31,579.60
OPTSTK MINDTREE NA 464.20
OPTSTK MOTHERSUMI NA 336.25
OPTSTK APOLLOHOSP NA 1,034.70
OPTSTK M&MFIN NA 410.05
OPTSTK CGPOWER NA 79.10
OPTSTK RNAVAL NA 54.20
OPTSTK BAJAJFINSV NA 5,231.65
OPTSTK BALKRISIND NA 1,670.15
OPTSTK BERGEPAINT NA 252.80
OPTSTK CANFINHOME NA 2,658.15
OPTSTK CHOLAFIN NA 1,138.15
OPTSTK GODFRYPHLP NA 1,016.15
OPTSTK GSFC NA 129.30
OPTSTK MCX NA 1,085.50
OPTSTK MGL NA 1,083.20
OPTSTK NBCC NA 216.40
OPTSTK NESTLEIND NA 7,169.55
OPTSTK VGUARD NA 188.55
OPTSTK CAPF NA 776.90
OPTSTK DALMIABHA NA 2,670.95
OPTSTK EQUITAS NA 155.45
OPTSTK INDIGO NA 1,113.65
OPTSTK INFIBEAM NA 143.40
OPTSTK MFSL NA 633.75
OPTSTK MUTHOOTFIN NA 488.20
OPTSTK PVR NA 1,217.70
OPTSTK SHREECEM NA 17,723.30
OPTSTK UJJIVAN NA 336.70
OPTSTK KAJARIACER NA 723.30
OPTSTK NATIONALUM NA 76.10
OPTSTK RAMCOCEM NA 708.00
OPTSTK RBLBANK NA 517.15
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

MSE launches Member Activation Drive

India Infoline News Service Sep-23-2017

etropolitan Stock Exchange of India (MSE), a national level stock exchange recognised by the Securities and Exchange Board of India (SEBI) launched a Member Activation Drive that will provide all infrastructural support to its members, various incentive schemes as well as lowest transaction charges on almost all product contracts, reported a leading news agency.

PM lays foundation stone of STP to be built at Varanasi

India Infoline News Service Sep-23-2017

rime Minister Narendra Modi laid the foundation stone of a 50 MLD Sewage Treatment Plant (STP) based on Hybrid Annuity-PPP model in Ramana in Varanasi on Friday, said a government release.

Mid-cap wrap: Divis Lab up by 16.22% in past week

India Infoline News Service Sep-23-2017

harma stocks were outperforming the major indices in the market in the past week. Divis Labs tops the list gaining 16.22% in previous week.

Oil prices hover near highest levels

India Infoline News Service Sep-23-2017

il prices rose on Friday, trading near the highest levels in months.

Gold spikes on North Korea tensions

India Infoline News Service Sep-23-2017

old jumped from a four-month low on Friday as investors moved to safe-haven due to uncertainties caused by tensions between North Korea and the US.

Small-cap wrap: ITI, Orchid Pharma, SMS Pharma gains the most

India Infoline News Service Sep-23-2017

mall-cap pharma stocks including Orchid Pharma, SMS Pharma and Vivimed Pharma gained more than 20% in the previous week.