Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKNIFTY 31-Aug-2017 23,287.30
FUTIDX NIFTY 31-Aug-2017 9,608.15
FUTIDX NIFTYCPSE 31-Aug-2017 2,642.35
FUTIDX NIFTYINFRA 31-Aug-2017 3,307.40
FUTIDX NIFTYIT 31-Aug-2017 10,925.00
FUTIDX NIFTYMID50 31-Aug-2017 4,570.10
FUTIDX NIFTYPSE 31-Aug-2017 4,159.15
FUTIDX DJIA 16-Jun-2017 21,035.00
FUTIDX FTSE100 16-Jun-2017 7,546.00
FUTIDX S&P500 16-Jun-2017 2,407.75
FUTIDX DJIA 15-Sep-2017 21,512.50
FUTIDX FTSE100 15-Sep-2017 7,671.00
FUTIDX S&P500 15-Sep-2017 2,464.25
FUTIDX DJIA 15-Dec-2017 21,867.50
FUTIDX FTSE100 15-Dec-2017 7,798.00
FUTIDX S&P500 15-Dec-2017 2,505.00
FUTIDX S&P500 16-Mar-2018 2,546.25
FUTIDX BANKNIFTY 29-Jun-2017 23,256.95
FUTIDX NIFTY 29-Jun-2017 9,575.80
FUTIDX NIFTYCPSE 29-Jun-2017 2,612.60
FUTIDX NIFTYINFRA 29-Jun-2017 3,270.15
FUTIDX NIFTYIT 29-Jun-2017 10,670.00
FUTIDX NIFTYMID50 29-Jun-2017 4,518.65
FUTIDX NIFTYPSE 29-Jun-2017 4,112.30
FUTIDX DJIA 21-Jul-2017 21,297.50
FUTIDX FTSE100 21-Jul-2017 7,594.00
FUTIDX S&P500 21-Jul-2017 2,439.50
FUTIDX BANKNIFTY 27-Jul-2017 23,274.60
FUTIDX NIFTY 27-Jul-2017 9,589.95
FUTIDX NIFTYCPSE 27-Jul-2017 2,625.75
FUTIDX NIFTYINFRA 27-Jul-2017 3,286.65
FUTIDX NIFTYIT 27-Jul-2017 10,856.00
FUTIDX NIFTYMID50 27-Jul-2017 4,541.45
FUTIDX NIFTYPSE 27-Jul-2017 4,133.05
FUTIDX DJIA 16-Mar-2018 22,227.50
FUTIDX FTSE100 16-Mar-2018 7,926.00
FUTIDX DJIA 18-Aug-2017 21,405.00
FUTIDX FTSE100 18-Aug-2017 7,633.00
FUTIDX S&P500 18-Aug-2017 2,452.00
FUTIVX INDIAVIX 13-Jun-2017 1,117.50
FUTIVX INDIAVIX 30-May-2017 1,085.25
FUTIVX INDIAVIX 06-Jun-2017 1,087.00
FUTSTK ICICIBANK 29-Jun-2017 318.50
FUTSTK ABIRLANUVO 27-Jul-2017 1,642.95
FUTSTK ACC 27-Jul-2017 1,643.00
FUTSTK ADANIENT 27-Jul-2017 117.25
FUTSTK ADANIPORTS 27-Jul-2017 351.90
FUTSTK ADANIPOWER 27-Jul-2017 29.30
FUTSTK AJANTPHARM 27-Jul-2017 1,620.10
FUTSTK ALBK 27-Jul-2017 74.30
FUTSTK AMARAJABAT 27-Jul-2017 875.55
FUTSTK AMBUJACEM 27-Jul-2017 243.10
FUTSTK ANDHRABANK 27-Jul-2017 60.85
FUTSTK APOLLOHOSP 27-Jul-2017 1,231.00
FUTSTK APOLLOTYRE 27-Jul-2017 230.80
FUTSTK ARVIND 27-Jul-2017 383.25
FUTSTK ASHOKLEY 27-Jul-2017 91.00
FUTSTK ASIANPAINT 27-Jul-2017 1,145.15
FUTSTK AUROPHARMA 27-Jul-2017 539.30
FUTSTK AXISBANK 27-Jul-2017 511.10
FUTSTK BAJAJ-AUTO 27-Jul-2017 2,791.30
FUTSTK BAJAJFINSV 29-Jun-2017 4,035.60
FUTSTK BAJAJFINSV 27-Jul-2017 4,052.25
FUTSTK BAJFINANCE 27-Jul-2017 1,324.60
FUTSTK ABIRLANUVO 29-Jun-2017 1,629.70
FUTSTK ACC 29-Jun-2017 1,638.95
FUTSTK ADANIENT 29-Jun-2017 116.90
FUTSTK ADANIPORTS 29-Jun-2017 349.35
FUTSTK ADANIPOWER 29-Jun-2017 29.05
FUTSTK AJANTPHARM 29-Jun-2017 1,603.00
FUTSTK ALBK 29-Jun-2017 73.90
FUTSTK AMARAJABAT 29-Jun-2017 863.90
FUTSTK AMBUJACEM 29-Jun-2017 242.05
FUTSTK ANDHRABANK 29-Jun-2017 60.55
FUTSTK APOLLOHOSP 29-Jun-2017 1,225.30
FUTSTK APOLLOTYRE 29-Jun-2017 230.75
FUTSTK ARVIND 29-Jun-2017 380.30
FUTSTK ASHOKLEY 29-Jun-2017 92.15
FUTSTK SAIL 27-Jul-2017 59.60
FUTSTK SBIN 27-Jul-2017 290.90
FUTSTK SHREECEM 27-Jul-2017 17,826.85
FUTSTK SIEMENS 27-Jul-2017 1,403.15
FUTSTK SINTEX 27-Jul-2017 30.55
FUTSTK SOUTHBANK 27-Jul-2017 27.05
FUTSTK SRF 27-Jul-2017 1,679.95
FUTSTK SRTRANSFIN 27-Jul-2017 997.55
FUTSTK STAR 27-Jul-2017 923.60
FUTSTK SUNPHARMA 27-Jul-2017 573.45
FUTSTK SUNTV 27-Jul-2017 815.25
FUTSTK SUZLON 27-Jul-2017 19.80
FUTSTK SYNDIBANK 27-Jul-2017 79.80
FUTSTK TATACHEM 27-Jul-2017 614.90
FUTSTK TATACOMM 27-Jul-2017 663.15
FUTSTK TATAELXSI 27-Jul-2017 1,361.00
FUTSTK TATAGLOBAL 27-Jul-2017 148.55
FUTSTK TATAMOTORS 27-Jul-2017 481.95
FUTSTK TATAMTRDVR 27-Jul-2017 290.10
FUTSTK TATAPOWER 27-Jul-2017 81.70
FUTSTK TATASTEEL 27-Jul-2017 505.15
FUTSTK TCS 27-Jul-2017 2,548.00
FUTSTK TECHM 27-Jul-2017 431.00
FUTSTK TITAN 27-Jul-2017 478.80
FUTSTK TORNTPHARM 27-Jul-2017 1,221.35
FUTSTK TORNTPOWER 27-Jul-2017 196.80
FUTSTK TV18BRDCST 27-Jul-2017 37.00
FUTSTK TVSMOTOR 27-Jul-2017 529.10
FUTSTK UBL 27-Jul-2017 795.60
FUTSTK UJJIVAN 27-Jul-2017 313.10
FUTSTK ULTRACEMCO 27-Jul-2017 4,200.95
FUTSTK UNIONBANK 27-Jul-2017 160.10
FUTSTK UPL 27-Jul-2017 847.00
FUTSTK VEDL 27-Jul-2017 244.20
FUTSTK VGUARD 29-Jun-2017 184.90
FUTSTK VGUARD 27-Jul-2017 185.95
FUTSTK VOLTAS 27-Jul-2017 494.20
FUTSTK WIPRO 27-Jul-2017 545.05
FUTSTK WOCKPHARMA 27-Jul-2017 591.45
FUTSTK YESBANK 27-Jul-2017 1,490.95
FUTSTK ZEEL 27-Jul-2017 519.85
FUTSTK TATACOMM 29-Jun-2017 657.80
FUTSTK TATAELXSI 29-Jun-2017 1,370.45
FUTSTK TATAGLOBAL 29-Jun-2017 147.35
FUTSTK TATAMOTORS 29-Jun-2017 480.55
FUTSTK TATAMTRDVR 29-Jun-2017 287.45
FUTSTK TATAPOWER 29-Jun-2017 81.30
FUTSTK TATASTEEL 29-Jun-2017 512.85
FUTSTK TCS 29-Jun-2017 2,542.70
FUTSTK TECHM 29-Jun-2017 431.45
FUTSTK TITAN 29-Jun-2017 477.05
FUTSTK TORNTPHARM 29-Jun-2017 1,211.55
FUTSTK TORNTPOWER 29-Jun-2017 193.65
FUTSTK TV18BRDCST 29-Jun-2017 36.75
FUTSTK TVSMOTOR 29-Jun-2017 532.75
FUTSTK UBL 29-Jun-2017 792.40
FUTSTK UJJIVAN 29-Jun-2017 311.65
FUTSTK ULTRACEMCO 29-Jun-2017 4,180.60
FUTSTK UNIONBANK 29-Jun-2017 161.50
FUTSTK UPL 29-Jun-2017 835.15
FUTSTK VEDL 29-Jun-2017 243.30
FUTSTK VOLTAS 29-Jun-2017 496.30
FUTSTK WIPRO 29-Jun-2017 535.05
FUTSTK WOCKPHARMA 29-Jun-2017 588.85
FUTSTK YESBANK 29-Jun-2017 1,484.80
FUTSTK ZEEL 29-Jun-2017 521.75
FUTSTK AXISBANK 29-Jun-2017 514.05
FUTSTK BANKBARODA 29-Jun-2017 180.15
FUTSTK BEML 29-Jun-2017 1,223.90
FUTSTK BHARATFIN 29-Jun-2017 742.85
FUTSTK BHARATFORG 29-Jun-2017 1,137.10
FUTSTK BHARTIARTL 29-Jun-2017 373.75
FUTSTK BHEL 29-Jun-2017 159.30
FUTSTK BIOCON 29-Jun-2017 944.25
FUTSTK BOSCHLTD 29-Jun-2017 23,698.00
FUTSTK BPCL 29-Jun-2017 752.10
FUTSTK BRITANNIA 29-Jun-2017 3,437.30
FUTSTK CADILAHC 29-Jun-2017 445.15
FUTSTK CANBK 29-Jun-2017 358.35
FUTSTK CAPF 29-Jun-2017 718.90
FUTSTK CASTROLIND 29-Jun-2017 424.35
FUTSTK CEATLTD 29-Jun-2017 1,661.95
FUTSTK CENTURYTEX 29-Jun-2017 1,081.75
FUTSTK CESC 29-Jun-2017 902.10
FUTSTK CGPOWER 29-Jun-2017 93.90
FUTSTK CIPLA 29-Jun-2017 491.45
FUTSTK COALINDIA 29-Jun-2017 269.10
FUTSTK COLPAL 29-Jun-2017 1,005.40
FUTSTK CONCOR 29-Jun-2017 1,213.60
FUTSTK CUMMINSIND 29-Jun-2017 951.00
FUTSTK DABUR 29-Jun-2017 271.65
FUTSTK DALMIABHA 29-Jun-2017 2,474.70
FUTSTK DCBBANK 29-Jun-2017 195.05
FUTSTK DHFL 29-Jun-2017 413.35
FUTSTK DISHTV 29-Jun-2017 84.40
FUTSTK DIVISLAB 29-Jun-2017 548.55
FUTSTK DLF 29-Jun-2017 195.40
FUTSTK DRREDDY 29-Jun-2017 2,420.30
FUTSTK EICHERMOT 29-Jun-2017 28,481.65
FUTSTK ENGINERSIN 29-Jun-2017 159.00
FUTSTK EQUITAS 29-Jun-2017 154.35
FUTSTK ESCORTS 29-Jun-2017 645.75
FUTSTK EXIDEIND 29-Jun-2017 233.95
FUTSTK FEDERALBNK 29-Jun-2017 113.35
FUTSTK GAIL 29-Jun-2017 404.15
FUTSTK GLENMARK 29-Jun-2017 622.95
FUTSTK GMRINFRA 29-Jun-2017 16.05
FUTSTK GODREJCP 29-Jun-2017 1,841.55
FUTSTK GODREJIND 29-Jun-2017 596.10
FUTSTK GRANULES 29-Jun-2017 136.95
FUTSTK GRASIM 29-Jun-2017 1,114.25
FUTSTK HAVELLS 29-Jun-2017 471.30
FUTSTK HCLTECH 29-Jun-2017 864.25
FUTSTK HDFC 29-Jun-2017 1,555.20
FUTSTK HDFCBANK 29-Jun-2017 1,608.10
FUTSTK HDIL 29-Jun-2017 88.30
FUTSTK HEROMOTOCO 29-Jun-2017 3,630.40
FUTSTK HEXAWARE 29-Jun-2017 253.90
FUTSTK HINDALCO 29-Jun-2017 199.70
FUTSTK HINDPETRO 29-Jun-2017 568.15
FUTSTK HINDUNILVR 29-Jun-2017 1,037.60
FUTSTK HINDZINC 29-Jun-2017 242.50
FUTSTK IBREALEST 29-Jun-2017 164.50
FUTSTK IBULHSGFIN 29-Jun-2017 1,089.00
FUTSTK ICIL 29-Jun-2017 174.55
FUTSTK IDBI 29-Jun-2017 63.00
FUTSTK IDEA 29-Jun-2017 80.20
FUTSTK IDFC 29-Jun-2017 59.40
FUTSTK IDFCBANK 29-Jun-2017 58.75
FUTSTK IFCI 29-Jun-2017 26.35
FUTSTK IGL 29-Jun-2017 1,023.40
FUTSTK INDIACEM 29-Jun-2017 199.75
FUTSTK INDIANB 29-Jun-2017 322.45
FUTSTK INDIGO 29-Jun-2017 1,098.70
FUTSTK INDUSINDBK 29-Jun-2017 1,480.90
FUTSTK INFIBEAM 29-Jun-2017 944.75
FUTSTK INFRATEL 29-Jun-2017 370.80
FUTSTK INFY 29-Jun-2017 984.00
FUTSTK IOC 29-Jun-2017 427.00
FUTSTK IRB 29-Jun-2017 226.50
FUTSTK ITC 29-Jun-2017 305.10
FUTSTK JETAIRWAYS 29-Jun-2017 484.30
FUTSTK JINDALSTEL 29-Jun-2017 125.55
FUTSTK JISLJALEQS 29-Jun-2017 99.35
FUTSTK JPASSOCIAT 29-Jun-2017 12.75
FUTSTK JSWENERGY 29-Jun-2017 65.05
FUTSTK JSWSTEEL 29-Jun-2017 198.05
FUTSTK JUBLFOOD 29-Jun-2017 989.30
FUTSTK JUSTDIAL 29-Jun-2017 437.65
FUTSTK KOTAKBANK 29-Jun-2017 967.50
FUTSTK KPIT 29-Jun-2017 119.60
FUTSTK KSCL 29-Jun-2017 573.85
FUTSTK KTKBANK 29-Jun-2017 168.10
FUTSTK L&TFH 29-Jun-2017 131.60
FUTSTK LICHSGFIN 29-Jun-2017 706.85
FUTSTK LT 29-Jun-2017 1,794.50
FUTSTK LUPIN 29-Jun-2017 1,118.25
FUTSTK M&M 29-Jun-2017 1,348.00
FUTSTK M&MFIN 29-Jun-2017 315.15
FUTSTK MARICO 29-Jun-2017 316.75
FUTSTK MARUTI 29-Jun-2017 7,090.75
FUTSTK MCDOWELL-N 29-Jun-2017 2,061.95
FUTSTK MFSL 29-Jun-2017 565.95
FUTSTK MINDTREE 29-Jun-2017 538.65
FUTSTK MOTHERSUMI 29-Jun-2017 450.10
FUTSTK MRF 29-Jun-2017 65,751.70
FUTSTK BEL 29-Jun-2017 176.00
FUTSTK MUTHOOTFIN 29-Jun-2017 401.55
FUTSTK NCC 29-Jun-2017 87.95
FUTSTK NHPC 29-Jun-2017 30.70
FUTSTK NIITTECH 29-Jun-2017 502.85
FUTSTK NMDC 29-Jun-2017 117.35
FUTSTK NTPC 29-Jun-2017 157.00
FUTSTK OFSS 29-Jun-2017 3,584.20
FUTSTK OIL 29-Jun-2017 312.45
FUTSTK ONGC 29-Jun-2017 177.00
FUTSTK ORIENTBANK 29-Jun-2017 149.00
FUTSTK PAGEIND 29-Jun-2017 14,478.05
FUTSTK PCJEWELLER 29-Jun-2017 452.55
FUTSTK PEL 29-Jun-2017 2,738.55
FUTSTK PETRONET 29-Jun-2017 444.00
FUTSTK PFC 29-Jun-2017 144.85
FUTSTK PIDILITIND 29-Jun-2017 767.60
FUTSTK PNB 29-Jun-2017 148.70
FUTSTK POWERGRID 29-Jun-2017 203.55
FUTSTK PTC 29-Jun-2017 94.00
FUTSTK PVR 29-Jun-2017 1,476.80
FUTSTK RCOM 29-Jun-2017 25.95
FUTSTK RDEL 29-Jun-2017 58.35
FUTSTK RECLTD 29-Jun-2017 205.30
FUTSTK RELCAPITAL 29-Jun-2017 595.95
FUTSTK RELIANCE 29-Jun-2017 1,338.65
FUTSTK RELINFRA 29-Jun-2017 510.00
FUTSTK RPOWER 29-Jun-2017 43.75
FUTSTK SAIL 29-Jun-2017 59.55
FUTSTK SBIN 29-Jun-2017 289.65
FUTSTK SHREECEM 29-Jun-2017 17,769.00
FUTSTK SIEMENS 29-Jun-2017 1,397.30
FUTSTK SINTEX 29-Jun-2017 30.45
FUTSTK SOUTHBANK 29-Jun-2017 27.20
FUTSTK SRF 29-Jun-2017 1,666.00
FUTSTK SRTRANSFIN 29-Jun-2017 983.15
FUTSTK STAR 29-Jun-2017 922.00
FUTSTK SUNPHARMA 29-Jun-2017 571.50
FUTSTK SUNTV 29-Jun-2017 812.40
FUTSTK SUZLON 29-Jun-2017 19.85
FUTSTK SYNDIBANK 29-Jun-2017 79.35
FUTSTK TATACHEM 29-Jun-2017 613.70
FUTSTK BALKRISIND 29-Jun-2017 1,498.40
FUTSTK BALKRISIND 27-Jul-2017 1,514.35
FUTSTK BALRAMCHIN 29-Jun-2017 168.85
FUTSTK BALRAMCHIN 27-Jul-2017 168.85
FUTSTK BANKBARODA 27-Jul-2017 180.40
FUTSTK BANKINDIA 27-Jul-2017 146.00
FUTSTK BATAINDIA 27-Jul-2017 542.75
FUTSTK BEL 27-Jul-2017 176.95
FUTSTK BEML 27-Jul-2017 1,229.45
FUTSTK BERGEPAINT 29-Jun-2017 259.85
FUTSTK BERGEPAINT 27-Jul-2017 260.90
FUTSTK BHARATFIN 27-Jul-2017 747.95
FUTSTK BHARATFORG 27-Jul-2017 1,137.15
FUTSTK BHARTIARTL 27-Jul-2017 373.60
FUTSTK BHEL 27-Jul-2017 160.05
FUTSTK BIOCON 27-Jul-2017 944.70
FUTSTK BOSCHLTD 27-Jul-2017 23,870.85
FUTSTK BPCL 27-Jul-2017 753.75
FUTSTK BRITANNIA 27-Jul-2017 3,454.15
FUTSTK CADILAHC 27-Jul-2017 448.95
FUTSTK CANBK 27-Jul-2017 354.70
FUTSTK CANFINHOME 29-Jun-2017 2,632.15
FUTSTK CANFINHOME 27-Jul-2017 2,660.85
FUTSTK CAPF 27-Jul-2017 722.90
FUTSTK CASTROLIND 27-Jul-2017 425.25
FUTSTK CEATLTD 27-Jul-2017 1,637.00
FUTSTK CENTURYTEX 27-Jul-2017 1,090.00
FUTSTK CESC 27-Jul-2017 908.00
FUTSTK CGPOWER 27-Jul-2017 94.10
FUTSTK CHOLAFIN 29-Jun-2017 1,018.40
FUTSTK CHOLAFIN 27-Jul-2017 1,021.30
FUTSTK CIPLA 27-Jul-2017 494.55
FUTSTK COALINDIA 27-Jul-2017 270.40
FUTSTK COLPAL 27-Jul-2017 1,011.85
FUTSTK CONCOR 27-Jul-2017 1,222.05
FUTSTK CUMMINSIND 27-Jul-2017 960.60
FUTSTK DABUR 27-Jul-2017 272.50
FUTSTK DALMIABHA 27-Jul-2017 2,488.90
FUTSTK DCBBANK 27-Jul-2017 196.00
FUTSTK DHFL 27-Jul-2017 413.10
FUTSTK DISHTV 27-Jul-2017 83.80
FUTSTK DIVISLAB 27-Jul-2017 551.45
FUTSTK DLF 27-Jul-2017 196.25
FUTSTK DRREDDY 27-Jul-2017 2,422.55
FUTSTK EICHERMOT 27-Jul-2017 28,606.05
FUTSTK ENGINERSIN 27-Jul-2017 159.00
FUTSTK EQUITAS 27-Jul-2017 155.40
FUTSTK ESCORTS 27-Jul-2017 649.00
FUTSTK EXIDEIND 27-Jul-2017 236.00
FUTSTK FEDERALBNK 27-Jul-2017 113.30
FUTSTK FORTIS 29-Jun-2017 203.75
FUTSTK FORTIS 27-Jul-2017 205.05
FUTSTK GAIL 27-Jul-2017 404.95
FUTSTK GLENMARK 27-Jul-2017 623.90
FUTSTK GMRINFRA 27-Jul-2017 16.10
FUTSTK GODFRYPHLP 29-Jun-2017 1,237.80
FUTSTK GODFRYPHLP 27-Jul-2017 1,245.50
FUTSTK GODREJCP 27-Jul-2017 1,853.40
FUTSTK GODREJIND 27-Jul-2017 600.15
FUTSTK ABIRLANUVO 31-Aug-2017 1,653.30
FUTSTK ACC 31-Aug-2017 1,661.10
FUTSTK ADANIENT 31-Aug-2017 118.00
FUTSTK ADANIPORTS 31-Aug-2017 354.15
FUTSTK INFIBEAM 31-Aug-2017 1,008.70
FUTSTK INFRATEL 31-Aug-2017 376.50
FUTSTK INFY 31-Aug-2017 1,013.25
FUTSTK IOC 31-Aug-2017 433.55
FUTSTK IRB 31-Aug-2017 230.90
FUTSTK ITC 31-Aug-2017 314.55
FUTSTK JETAIRWAYS 31-Aug-2017 491.90
FUTSTK JINDALSTEL 31-Aug-2017 125.20
FUTSTK JISLJALEQS 31-Aug-2017 100.45
FUTSTK JPASSOCIAT 31-Aug-2017 12.90
FUTSTK JSWENERGY 31-Aug-2017 65.70
FUTSTK JSWSTEEL 31-Aug-2017 202.35
FUTSTK JUBLFOOD 31-Aug-2017 1,010.20
FUTSTK JUSTDIAL 31-Aug-2017 468.50
FUTSTK KAJARIACER 29-Jun-2017 682.25
FUTSTK KAJARIACER 27-Jul-2017 692.05
FUTSTK KAJARIACER 31-Aug-2017 696.40
FUTSTK KOTAKBANK 31-Aug-2017 982.05
FUTSTK KPIT 31-Aug-2017 121.00
FUTSTK KSCL 31-Aug-2017 581.75
FUTSTK KTKBANK 31-Aug-2017 170.25
FUTSTK L&TFH 31-Aug-2017 133.15
FUTSTK LICHSGFIN 31-Aug-2017 717.35
FUTSTK LT 31-Aug-2017 1,819.05
FUTSTK LUPIN 31-Aug-2017 1,132.15
FUTSTK M&M 31-Aug-2017 1,364.45
FUTSTK M&MFIN 31-Aug-2017 318.50
FUTSTK MARICO 31-Aug-2017 320.15
FUTSTK MARUTI 31-Aug-2017 7,085.00
FUTSTK MCDOWELL-N 31-Aug-2017 2,092.80
FUTSTK MCX 31-Aug-2017 1,010.90
FUTSTK MFSL 31-Aug-2017 572.00
FUTSTK MGL 31-Aug-2017 973.60
FUTSTK MINDTREE 31-Aug-2017 544.65
FUTSTK MOTHERSUMI 31-Aug-2017 455.25
FUTSTK MRF 31-Aug-2017 66,552.00
FUTSTK MRPL 31-Aug-2017 136.75
FUTSTK MUTHOOTFIN 31-Aug-2017 405.95
FUTSTK NATIONALUM 29-Jun-2017 68.75
FUTSTK NATIONALUM 27-Jul-2017 69.20
FUTSTK NATIONALUM 31-Aug-2017 69.60
FUTSTK NBCC 31-Aug-2017 198.15
FUTSTK NCC 31-Aug-2017 89.15
FUTSTK NESTLEIND 31-Aug-2017 6,765.50
FUTSTK NHPC 31-Aug-2017 31.00
FUTSTK NIITTECH 31-Aug-2017 509.05
FUTSTK NMDC 31-Aug-2017 118.60
FUTSTK NTPC 31-Aug-2017 158.75
FUTSTK OFSS 31-Aug-2017 3,620.00
FUTSTK OIL 31-Aug-2017 315.80
FUTSTK ONGC 31-Aug-2017 178.85
FUTSTK ORIENTBANK 31-Aug-2017 155.40
FUTSTK PAGEIND 31-Aug-2017 14,633.40
FUTSTK PCJEWELLER 31-Aug-2017 458.80
FUTSTK PEL 31-Aug-2017 2,776.00
FUTSTK PETRONET 31-Aug-2017 450.00
FUTSTK PFC 31-Aug-2017 146.10
FUTSTK PIDILITIND 31-Aug-2017 778.95
FUTSTK PNB 31-Aug-2017 153.30
FUTSTK POWERGRID 31-Aug-2017 205.80
FUTSTK PTC 31-Aug-2017 95.25
FUTSTK PVR 31-Aug-2017 1,497.40
FUTSTK RAMCOCEM 29-Jun-2017 685.80
FUTSTK RAMCOCEM 27-Jul-2017 704.15
FUTSTK RAMCOCEM 31-Aug-2017 708.60
FUTSTK RAYMOND 31-Aug-2017 733.85
FUTSTK RBLBANK 29-Jun-2017 502.65
FUTSTK RBLBANK 27-Jul-2017 497.10
FUTSTK RBLBANK 31-Aug-2017 525.65
FUTSTK RCOM 31-Aug-2017 26.20
FUTSTK RDEL 31-Aug-2017 59.25
FUTSTK RECLTD 31-Aug-2017 205.15
FUTSTK RELCAPITAL 31-Aug-2017 604.25
FUTSTK RELIANCE 31-Aug-2017 1,360.85
FUTSTK RELINFRA 31-Aug-2017 517.45
FUTSTK RPOWER 31-Aug-2017 44.40
FUTSTK SAIL 31-Aug-2017 60.25
FUTSTK SBIN 31-Aug-2017 293.55
FUTSTK SHREECEM 31-Aug-2017 17,939.35
FUTSTK SIEMENS 31-Aug-2017 1,412.00
FUTSTK SINTEX 31-Aug-2017 30.90
FUTSTK SOUTHBANK 31-Aug-2017 27.50
FUTSTK SRF 31-Aug-2017 1,690.55
FUTSTK SRTRANSFIN 31-Aug-2017 1,003.85
FUTSTK STAR 31-Aug-2017 932.35
FUTSTK SUNPHARMA 31-Aug-2017 577.65
FUTSTK SUNTV 31-Aug-2017 823.15
FUTSTK SUZLON 31-Aug-2017 20.15
FUTSTK SYNDIBANK 31-Aug-2017 80.30
FUTSTK TATACHEM 31-Aug-2017 621.15
FUTSTK TATACOMM 31-Aug-2017 667.35
FUTSTK TATAELXSI 31-Aug-2017 1,386.50
FUTSTK TATAGLOBAL 31-Aug-2017 149.50
FUTSTK TATAMOTORS 31-Aug-2017 489.60
FUTSTK TATAMTRDVR 31-Aug-2017 291.90
FUTSTK TATAPOWER 31-Aug-2017 82.50
FUTSTK TATASTEEL 31-Aug-2017 520.75
FUTSTK TCS 31-Aug-2017 2,623.60
FUTSTK TECHM 31-Aug-2017 436.70
FUTSTK TITAN 31-Aug-2017 481.80
FUTSTK TORNTPHARM 31-Aug-2017 1,245.85
FUTSTK ADANIPOWER 31-Aug-2017 29.45
FUTSTK AJANTPHARM 31-Aug-2017 1,630.35
FUTSTK ALBK 31-Aug-2017 74.75
FUTSTK AMARAJABAT 31-Aug-2017 881.10
FUTSTK AMBUJACEM 31-Aug-2017 244.65
FUTSTK ANDHRABANK 31-Aug-2017 61.25
FUTSTK APOLLOHOSP 31-Aug-2017 1,238.80
FUTSTK APOLLOTYRE 31-Aug-2017 236.20
FUTSTK ARVIND 31-Aug-2017 385.70
FUTSTK ASHOKLEY 31-Aug-2017 93.20
FUTSTK ASIANPAINT 31-Aug-2017 1,152.40
FUTSTK AUROPHARMA 31-Aug-2017 541.90
FUTSTK AXISBANK 31-Aug-2017 520.45
FUTSTK BAJAJ-AUTO 31-Aug-2017 2,863.60
FUTSTK BAJAJFINSV 31-Aug-2017 4,077.85
FUTSTK BAJFINANCE 31-Aug-2017 1,341.00
FUTSTK BALKRISIND 31-Aug-2017 1,523.90
FUTSTK BALRAMCHIN 31-Aug-2017 170.45
FUTSTK BANKBARODA 31-Aug-2017 182.65
FUTSTK BANKINDIA 31-Aug-2017 151.30
FUTSTK BATAINDIA 31-Aug-2017 546.15
FUTSTK BEL 31-Aug-2017 178.05
FUTSTK BEML 31-Aug-2017 1,237.20
FUTSTK BERGEPAINT 31-Aug-2017 262.55
FUTSTK BHARATFIN 31-Aug-2017 752.70
FUTSTK BHARATFORG 31-Aug-2017 1,153.15
FUTSTK BHARTIARTL 31-Aug-2017 380.20
FUTSTK BHEL 31-Aug-2017 161.25
FUTSTK BIOCON 31-Aug-2017 956.15
FUTSTK BOSCHLTD 31-Aug-2017 24,021.45
FUTSTK BPCL 31-Aug-2017 762.85
FUTSTK BRITANNIA 31-Aug-2017 3,475.95
FUTSTK CADILAHC 31-Aug-2017 451.80
FUTSTK CANBK 31-Aug-2017 353.50
FUTSTK CANFINHOME 31-Aug-2017 2,677.65
FUTSTK CAPF 31-Aug-2017 727.45
FUTSTK CASTROLIND 31-Aug-2017 427.90
FUTSTK CEATLTD 31-Aug-2017 1,711.55
FUTSTK CENTURYTEX 31-Aug-2017 1,094.90
FUTSTK CESC 31-Aug-2017 913.70
FUTSTK CGPOWER 31-Aug-2017 95.00
FUTSTK CHOLAFIN 31-Aug-2017 1,027.75
FUTSTK CIPLA 31-Aug-2017 497.50
FUTSTK COALINDIA 31-Aug-2017 273.00
FUTSTK COLPAL 31-Aug-2017 1,018.20
FUTSTK CONCOR 31-Aug-2017 1,229.75
FUTSTK CUMMINSIND 31-Aug-2017 966.70
FUTSTK DABUR 31-Aug-2017 274.50
FUTSTK DALMIABHA 31-Aug-2017 2,504.60
FUTSTK DCBBANK 31-Aug-2017 197.20
Instrument Underlying Maturity Date Settlement Price
OPTSTK VEDL NA 242.65
OPTSTK CONCOR NA 1,208.50
OPTSTK GODREJCP NA 1,832.85
OPTSTK TORNTPHARM NA 1,224.30
OPTSTK GRANULES NA 136.25
OPTSTK ICIL NA 173.75
OPTSTK KPIT NA 118.90
OPTSTK PCJEWELLER NA 450.85
OPTSTK TATAELXSI NA 1,362.50
OPTSTK CADILAHC NA 443.95
OPTSTK INFRATEL NA 369.95
OPTSTK MARICO NA 314.60
OPTSTK TV18BRDCST NA 36.45
OPTSTK ENGINERSIN NA 158.30
OPTSTK IBULHSGFIN NA 1,086.05
OPTSTK STAR NA 916.20
OPTSTK WOCKPHARMA NA 584.90
OPTSTK GLENMARK NA 620.70
OPTSTK UBL NA 786.75
OPTSTK JUSTDIAL NA 460.40
OPTSTK L&TFH NA 130.85
OPTSTK DCBBANK NA 193.75
OPTSTK IDFCBANK NA 58.35
OPTSTK TORNTPOWER NA 194.60
OPTSTK AJANTPHARM NA 1,602.15
OPTSTK AMARAJABAT NA 865.85
OPTSTK BAJFINANCE NA 1,317.80
OPTSTK BRITANNIA NA 3,415.85
OPTSTK CASTROLIND NA 420.50
OPTSTK CEATLTD NA 1,681.95
OPTSTK DHFL NA 410.65
OPTSTK KSCL NA 571.70
OPTSTK PAGEIND NA 14,380.50
OPTSTK PIDILITIND NA 765.45
OPTSTK SRF NA 1,661.30
OPTSTK UPL NA 837.60
OPTSTK ABIRLANUVO NA 1,624.70
OPTSTK ACC NA 1,632.35
OPTSTK ADANIENT NA 115.95
OPTSTK ADANIPORTS NA 348.00
OPTSTK ADANIPOWER NA 28.90
OPTSTK ALBK NA 73.45
OPTSTK AMBUJACEM NA 240.40
OPTSTK ANDHRABANK NA 60.15
OPTSTK APOLLOTYRE NA 232.10
OPTSTK ARVIND NA 379.00
OPTSTK ASHOKLEY NA 91.55
OPTSTK ASIANPAINT NA 1,132.45
OPTSTK AUROPHARMA NA 532.50
OPTSTK AXISBANK NA 511.45
OPTSTK BAJAJ-AUTO NA 2,814.10
OPTSTK BALRAMCHIN NA 167.50
OPTSTK BANKBARODA NA 179.45
OPTSTK BANKINDIA NA 148.65
OPTSTK BATAINDIA NA 536.70
OPTSTK BEL NA 174.95
OPTSTK BEML NA 1,215.80
OPTSTK BHARATFORG NA 1,133.20
OPTSTK BHARTIARTL NA 373.60
OPTSTK BHEL NA 158.45
OPTSTK BIOCON NA 939.60
OPTSTK BOSCHLTD NA 23,606.30
OPTSTK BPCL NA 749.65
OPTSTK CANBK NA 360.00
OPTSTK CENTURYTEX NA 1,075.95
OPTSTK CESC NA 897.90
OPTSTK CIPLA NA 488.90
OPTSTK COALINDIA NA 268.25
OPTSTK COLPAL NA 1,000.60
OPTSTK CUMMINSIND NA 949.95
OPTSTK DABUR NA 269.75
OPTSTK DISHTV NA 87.10
OPTSTK DIVISLAB NA 545.30
OPTSTK DLF NA 194.00
OPTSTK DRREDDY NA 2,414.40
OPTSTK ESCORTS NA 642.70
OPTSTK EXIDEIND NA 233.35
OPTSTK FEDERALBNK NA 112.55
OPTSTK FORTIS NA 202.75
OPTSTK GAIL NA 401.75
OPTSTK GMRINFRA NA 15.95
OPTSTK GODREJIND NA 593.50
OPTSTK GRASIM NA 1,109.40
OPTSTK HAVELLS NA 473.30
OPTSTK HCC NA 42.70
OPTSTK HCLTECH NA 859.10
OPTSTK HDFC NA 1,547.90
OPTSTK HDFCBANK NA 1,626.00
OPTSTK HDIL NA 87.70
OPTSTK HEROMOTOCO NA 3,618.40
OPTSTK TATAMOTORS NA 481.10
OPTSTK TATAMTRDVR NA 286.85
OPTSTK TATAPOWER NA 81.05
OPTSTK TATASTEEL NA 511.75
OPTSTK TCS NA 2,578.25
OPTSTK TECHM NA 429.15
OPTSTK TITAN NA 473.45
OPTSTK TVSMOTOR NA 534.60
OPTSTK ULTRACEMCO NA 4,154.40
OPTSTK UNIONBANK NA 161.15
OPTSTK VOLTAS NA 498.50
OPTSTK WIPRO NA 539.00
OPTSTK YESBANK NA 1,493.60
OPTSTK ZEEL NA 519.00
OPTSTK BHARATFIN NA 739.65
OPTSTK NIITTECH NA 500.25
OPTSTK HEXAWARE NA 252.35
OPTSTK HINDALCO NA 198.40
OPTSTK HINDPETRO NA 567.60
OPTSTK HINDUNILVR NA 1,040.95
OPTSTK HINDZINC NA 241.55
OPTSTK IBREALEST NA 163.35
OPTSTK ICICIBANK NA 321.55
OPTSTK IDBI NA 62.65
OPTSTK IDEA NA 79.75
OPTSTK IDFC NA 59.25
OPTSTK IFCI NA 26.10
OPTSTK IGL NA 1,026.05
OPTSTK INDIACEM NA 198.85
OPTSTK INDIANB NA 326.05
OPTSTK INDUSINDBK NA 1,477.70
OPTSTK INFY NA 995.70
OPTSTK IOC NA 426.05
OPTSTK IRB NA 226.90
OPTSTK ITC NA 309.10
OPTSTK JETAIRWAYS NA 483.40
OPTSTK JINDALSTEL NA 125.00
OPTSTK JISLJALEQS NA 98.70
OPTSTK JPASSOCIAT NA 12.65
OPTSTK JSWENERGY NA 64.55
OPTSTK JSWSTEEL NA 198.85
OPTSTK JUBLFOOD NA 992.70
OPTSTK KOTAKBANK NA 965.05
OPTSTK KTKBANK NA 167.30
OPTSTK LICHSGFIN NA 704.95
OPTSTK LT NA 1,787.60
OPTSTK LUPIN NA 1,112.55
OPTSTK M&M NA 1,340.85
OPTSTK MARUTI NA 7,064.80
OPTSTK MCDOWELL-N NA 2,056.60
OPTSTK MRF NA 65,401.80
OPTSTK MRPL NA 134.35
OPTSTK NCC NA 87.60
OPTSTK NHPC NA 30.45
OPTSTK NMDC NA 116.55
OPTSTK NTPC NA 156.00
OPTSTK OFSS NA 3,557.40
OPTSTK OIL NA 310.30
OPTSTK ONGC NA 175.75
OPTSTK ORIENTBANK NA 152.70
OPTSTK PETRONET NA 442.20
OPTSTK PFC NA 143.55
OPTSTK PNB NA 150.65
OPTSTK POWERGRID NA 202.20
OPTSTK PTC NA 93.60
OPTSTK RAYMOND NA 721.15
OPTSTK RCOM NA 25.75
OPTSTK RECLTD NA 204.35
OPTSTK RELCAPITAL NA 593.80
OPTSTK RELIANCE NA 1,337.30
OPTSTK RELINFRA NA 508.50
OPTSTK RPOWER NA 43.60
OPTSTK SAIL NA 59.20
OPTSTK SBIN NA 288.45
OPTSTK SIEMENS NA 1,387.60
OPTSTK SINTEX NA 30.20
OPTSTK SOUTHBANK NA 27.00
OPTSTK SRTRANSFIN NA 986.50
OPTSTK SUNPHARMA NA 567.65
OPTSTK SUNTV NA 808.90
OPTSTK SUZLON NA 19.80
OPTSTK SYNDIBANK NA 78.90
OPTSTK TATACHEM NA 610.40
OPTSTK TATACOMM NA 655.80
OPTSTK TATAGLOBAL NA 146.90
OPTSTK PEL NA 2,728.00
OPTSTK EICHERMOT NA 28,351.35
OPTSTK MINDTREE NA 535.20
OPTSTK MOTHERSUMI NA 447.35
OPTSTK APOLLOHOSP NA 1,217.35
OPTSTK M&MFIN NA 313.00
OPTSTK CGPOWER NA 93.35
OPTSTK BAJAJFINSV NA 4,007.35
OPTSTK BALKRISIND NA 1,497.55
OPTSTK BERGEPAINT NA 258.00
OPTSTK CANFINHOME NA 2,631.35
OPTSTK CHOLAFIN NA 1,009.95
OPTSTK GODFRYPHLP NA 1,231.70
OPTSTK GSFC NA 124.80
OPTSTK MCX NA 993.40
OPTSTK MGL NA 956.75
OPTSTK NBCC NA 194.70
OPTSTK NESTLEIND NA 6,648.55
OPTSTK VGUARD NA 183.85
OPTSTK CAPF NA 714.85
OPTSTK DALMIABHA NA 2,461.30
OPTSTK EQUITAS NA 153.65
OPTSTK INDIGO NA 1,091.85
OPTSTK INFIBEAM NA 991.25
OPTSTK MFSL NA 562.10
OPTSTK MUTHOOTFIN NA 398.90
OPTSTK PVR NA 1,471.50
OPTSTK RDEL NA 58.20
OPTSTK SHREECEM NA 17,629.30
OPTSTK UJJIVAN NA 309.60
OPTSTK KAJARIACER NA 684.35
OPTSTK NATIONALUM NA 68.40
OPTSTK RAMCOCEM NA 696.35
OPTSTK RBLBANK NA 516.55
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

Voltas, Jindal Steel tops Nifty Midcap gainers list

India Infoline News Service May-27-2017

he Sensex has rallied nearly 17%, whereas the Nifty50 index has soared over 17% so far in 2017.

MMRDA appoints L&T to develop water supply scheme worth Rs 1329 crore

India Infoline News Service May-27-2017

arsen & Toubro is all set to develop a Rs 1329 crore water supply scheme in the supercity.

Markets weekly wrap-up: Tata Motors DVR, BPCL top Nifty gainers

India Infoline News Service May-27-2017

he benchmark indices NSE Nifty and BSE Sensex hit all time highs during Fridays trading sessions, despite of consolidation in the morning hours, mainly attributed to the cross-border tension.

Oil prices slip by 5%, aviation, tyre, paint stocks rejoice

India Infoline News Service May-27-2017

he stocks of aviation, paints and tyre touched new heights on the bourses on Friday as crude oil prices dipped by 5%. The oil price slipped considerably after the OPEC decided to extend the production curbs.

Vijaya Bank to raise around Rs 1000 Cr

India Infoline News Service May-27-2017

he Public-Sector Bank, Vijaya Bank, is going to raise around Rs 1000 Cr to comply with the global capital adequacy norms by the international regulatory framework, Basel III, as reported by the leading national business daily.

Markets weekly wrap-up: Cipla, Lupin top Nifty losers

India Infoline News Service May-27-2017

he benchmark indices NSE Nifty and BSE Sensex hit all time highs during Fridays trading sessions, despite of consolidation in the morning hours, mainly attributed to the cross-border tension.

welcome to iifl