Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX DJIA 15-Sep-2017 21,782.50
FUTIDX FTSE100 15-Sep-2017 7,523.00
FUTIDX S&P500 15-Sep-2017 2,495.75
FUTIDX DJIA 18-Oct-2017 21,910.00
FUTIDX FTSE100 18-Oct-2017 7,567.00
FUTIDX S&P500 18-Oct-2017 2,510.25
FUTIDX DJIA 15-Dec-2017 22,132.50
FUTIDX FTSE100 15-Dec-2017 7,644.00
FUTIDX S&P500 15-Dec-2017 2,536.00
FUTIDX S&P500 16-Mar-2018 2,576.75
FUTIDX DJIA 18-Aug-2017 21,495.00
FUTIDX FTSE100 18-Aug-2017 7,486.00
FUTIDX S&P500 18-Aug-2017 2,461.00
FUTIDX BANKNIFTY 31-Aug-2017 24,445.10
FUTIDX NIFTY 31-Aug-2017 9,994.55
FUTIDX NIFTYCPSE 31-Aug-2017 2,434.35
FUTIDX NIFTYINFRA 31-Aug-2017 3,391.95
FUTIDX NIFTYIT 31-Aug-2017 10,828.00
FUTIDX NIFTYMID50 31-Aug-2017 4,752.50
FUTIDX NIFTYPSE 31-Aug-2017 3,982.85
FUTIDX DJIA 16-Mar-2018 22,490.00
FUTIDX FTSE100 16-Mar-2018 7,767.00
FUTIDX BANKNIFTY 27-Jul-2017 24,371.95
FUTIDX NIFTY 27-Jul-2017 9,955.80
FUTIDX NIFTYCPSE 27-Jul-2017 2,419.45
FUTIDX NIFTYINFRA 27-Jul-2017 3,371.20
FUTIDX NIFTYIT 27-Jul-2017 10,804.00
FUTIDX NIFTYMID50 27-Jul-2017 4,723.40
FUTIDX NIFTYPSE 27-Jul-2017 3,958.50
FUTIDX DJIA 15-Jun-2018 22,850.00
FUTIDX FTSE100 15-Jun-2018 7,892.00
FUTIDX S&P500 15-Jun-2018 2,618.00
FUTIDX BANKNIFTY 28-Sep-2017 24,503.85
FUTIDX NIFTY 28-Sep-2017 10,023.65
FUTIDX NIFTYCPSE 28-Sep-2017 2,446.30
FUTIDX NIFTYINFRA 28-Sep-2017 3,408.65
FUTIDX NIFTYIT 28-Sep-2017 10,950.00
FUTIDX NIFTYMID50 28-Sep-2017 4,775.85
FUTIDX NIFTYPSE 28-Sep-2017 4,002.45
FUTIVX INDIAVIX 25-Jul-2017 1,133.50
FUTIVX INDIAVIX 01-Aug-2017 1,167.50
FUTIVX INDIAVIX 08-Aug-2017 1,200.75
FUTSTK ACC 28-Sep-2017 1,744.95
FUTSTK ADANIENT 28-Sep-2017 141.90
FUTSTK ADANIPORTS 28-Sep-2017 390.50
FUTSTK DALMIABHA 27-Jul-2017 2,626.85
FUTSTK DISHTV 27-Jul-2017 79.65
FUTSTK DRREDDY 27-Jul-2017 2,692.20
FUTSTK ACC 27-Jul-2017 1,713.45
FUTSTK ADANIENT 27-Jul-2017 140.40
FUTSTK ADANIPORTS 27-Jul-2017 388.20
FUTSTK ADANIPOWER 27-Jul-2017 33.15
FUTSTK AJANTPHARM 27-Jul-2017 1,441.65
FUTSTK ALBK 27-Jul-2017 75.95
FUTSTK AMARAJABAT 27-Jul-2017 844.10
FUTSTK AMBUJACEM 27-Jul-2017 268.20
FUTSTK ANDHRABANK 27-Jul-2017 58.75
FUTSTK APOLLOHOSP 27-Jul-2017 1,289.65
FUTSTK APOLLOTYRE 27-Jul-2017 253.60
FUTSTK ARVIND 27-Jul-2017 368.45
FUTSTK ASHOKLEY 27-Jul-2017 104.30
FUTSTK ASIANPAINT 27-Jul-2017 1,153.25
FUTSTK AUROPHARMA 27-Jul-2017 744.40
FUTSTK AXISBANK 27-Jul-2017 533.85
FUTSTK BAJAJ-AUTO 27-Jul-2017 2,819.90
FUTSTK BAJAJFINSV 27-Jul-2017 4,946.00
FUTSTK BAJFINANCE 27-Jul-2017 1,599.90
FUTSTK ACC 31-Aug-2017 1,723.75
FUTSTK ADANIENT 31-Aug-2017 140.95
FUTSTK ADANIPORTS 31-Aug-2017 388.80
FUTSTK ADANIPOWER 31-Aug-2017 33.35
FUTSTK AJANTPHARM 31-Aug-2017 1,450.90
FUTSTK ALBK 31-Aug-2017 76.35
FUTSTK AMARAJABAT 31-Aug-2017 845.15
FUTSTK AMBUJACEM 31-Aug-2017 268.55
FUTSTK ANDHRABANK 31-Aug-2017 59.10
FUTSTK APOLLOHOSP 31-Aug-2017 1,294.35
FUTSTK APOLLOTYRE 31-Aug-2017 255.20
FUTSTK ARVIND 31-Aug-2017 370.60
FUTSTK ASHOKLEY 31-Aug-2017 104.90
FUTSTK ASIANPAINT 31-Aug-2017 1,158.80
FUTSTK AUROPHARMA 31-Aug-2017 749.10
FUTSTK AXISBANK 31-Aug-2017 537.00
FUTSTK BAJAJ-AUTO 31-Aug-2017 2,836.70
FUTSTK BAJAJFINSV 31-Aug-2017 4,978.45
FUTSTK BAJFINANCE 31-Aug-2017 1,609.15
FUTSTK BALKRISIND 31-Aug-2017 1,629.15
FUTSTK BALRAMCHIN 31-Aug-2017 158.95
FUTSTK BANKBARODA 31-Aug-2017 165.50
FUTSTK BANKINDIA 31-Aug-2017 159.65
FUTSTK BATAINDIA 31-Aug-2017 592.60
FUTSTK BEL 31-Aug-2017 173.60
FUTSTK BEML 31-Aug-2017 1,659.10
FUTSTK BERGEPAINT 31-Aug-2017 256.10
FUTSTK BHARATFIN 31-Aug-2017 790.85
FUTSTK BHARATFORG 31-Aug-2017 1,134.70
FUTSTK BHARTIARTL 31-Aug-2017 422.65
FUTSTK DABUR 27-Jul-2017 304.70
FUTSTK DHFL 27-Jul-2017 456.80
FUTSTK DLF 27-Jul-2017 194.65
FUTSTK MFSL 31-Aug-2017 601.80
FUTSTK MGL 31-Aug-2017 992.85
FUTSTK MINDTREE 31-Aug-2017 486.60
FUTSTK MOTHERSUMI 31-Aug-2017 325.50
FUTSTK MRF 31-Aug-2017 69,457.40
FUTSTK MRPL 31-Aug-2017 114.30
FUTSTK MUTHOOTFIN 31-Aug-2017 465.45
FUTSTK NATIONALUM 27-Jul-2017 70.10
FUTSTK NATIONALUM 31-Aug-2017 70.60
FUTSTK NBCC 31-Aug-2017 216.25
FUTSTK NCC 31-Aug-2017 92.25
FUTSTK NESTLEIND 31-Aug-2017 6,892.90
FUTSTK NHPC 31-Aug-2017 31.00
FUTSTK NIITTECH 31-Aug-2017 536.70
FUTSTK NMDC 31-Aug-2017 123.30
FUTSTK NTPC 31-Aug-2017 165.35
FUTSTK OFSS 31-Aug-2017 3,691.80
FUTSTK OIL 31-Aug-2017 283.05
FUTSTK ONGC 31-Aug-2017 163.90
FUTSTK ORIENTBANK 31-Aug-2017 153.35
FUTSTK PAGEIND 31-Aug-2017 16,809.95
FUTSTK PCJEWELLER 31-Aug-2017 257.20
FUTSTK PEL 31-Aug-2017 2,937.20
FUTSTK PETRONET 31-Aug-2017 204.20
FUTSTK PFC 31-Aug-2017 128.45
FUTSTK PIDILITIND 31-Aug-2017 814.45
FUTSTK PNB 31-Aug-2017 161.80
FUTSTK POWERGRID 31-Aug-2017 217.60
FUTSTK PTC 31-Aug-2017 116.45
FUTSTK PVR 31-Aug-2017 1,379.25
FUTSTK RAMCOCEM 27-Jul-2017 675.40
FUTSTK RAMCOCEM 31-Aug-2017 679.60
FUTSTK RAYMOND 31-Aug-2017 815.15
FUTSTK RBLBANK 27-Jul-2017 523.40
FUTSTK RBLBANK 31-Aug-2017 516.45
FUTSTK RCOM 31-Aug-2017 25.00
FUTSTK RDEL 31-Aug-2017 61.20
FUTSTK RECLTD 31-Aug-2017 182.10
FUTSTK RELCAPITAL 31-Aug-2017 654.55
FUTSTK RELIANCE 31-Aug-2017 1,622.20
FUTSTK RELINFRA 31-Aug-2017 511.10
FUTSTK RPOWER 31-Aug-2017 44.50
FUTSTK SAIL 31-Aug-2017 63.70
FUTSTK SBIN 31-Aug-2017 296.60
FUTSTK SHREECEM 31-Aug-2017 17,843.25
FUTSTK SIEMENS 31-Aug-2017 1,386.20
FUTSTK SINTEX 31-Aug-2017 38.25
FUTSTK SOUTHBANK 31-Aug-2017 29.60
FUTSTK SRF 31-Aug-2017 1,514.45
FUTSTK SRTRANSFIN 31-Aug-2017 970.75
FUTSTK STAR 31-Aug-2017 1,091.90
FUTSTK SUNPHARMA 31-Aug-2017 574.90
FUTSTK SUNTV 31-Aug-2017 816.95
FUTSTK SUZLON 31-Aug-2017 19.20
FUTSTK SYNDIBANK 31-Aug-2017 78.40
FUTSTK TATACHEM 31-Aug-2017 610.50
FUTSTK TATACOMM 31-Aug-2017 652.95
FUTSTK TATAELXSI 31-Aug-2017 1,682.95
FUTSTK TATAGLOBAL 31-Aug-2017 169.15
FUTSTK TATAMOTORS 31-Aug-2017 466.45
FUTSTK TATAMTRDVR 31-Aug-2017 275.40
FUTSTK TATAPOWER 31-Aug-2017 82.45
FUTSTK TATASTEEL 31-Aug-2017 551.90
FUTSTK TCS 31-Aug-2017 2,548.35
FUTSTK TECHM 31-Aug-2017 391.60
FUTSTK TITAN 31-Aug-2017 540.85
FUTSTK TORNTPHARM 31-Aug-2017 1,277.85
FUTSTK TORNTPOWER 31-Aug-2017 180.40
FUTSTK TV18BRDCST 31-Aug-2017 40.75
FUTSTK TVSMOTOR 31-Aug-2017 576.15
FUTSTK UBL 31-Aug-2017 821.05
FUTSTK UJJIVAN 31-Aug-2017 337.90
FUTSTK ULTRACEMCO 31-Aug-2017 4,215.65
FUTSTK UNIONBANK 31-Aug-2017 158.05
FUTSTK UPL 31-Aug-2017 872.45
FUTSTK VEDL 31-Aug-2017 266.75
FUTSTK VGUARD 31-Aug-2017 182.10
FUTSTK VOLTAS 31-Aug-2017 495.15
FUTSTK WIPRO 31-Aug-2017 293.10
FUTSTK WOCKPHARMA 31-Aug-2017 641.55
FUTSTK YESBANK 31-Aug-2017 1,599.65
FUTSTK ZEEL 31-Aug-2017 554.55
FUTSTK BALKRISIND 27-Jul-2017 1,619.70
FUTSTK BALRAMCHIN 27-Jul-2017 158.90
FUTSTK BANKBARODA 27-Jul-2017 164.60
FUTSTK BANKINDIA 27-Jul-2017 160.40
FUTSTK BATAINDIA 27-Jul-2017 588.80
FUTSTK BEL 27-Jul-2017 172.70
FUTSTK BEML 27-Jul-2017 1,648.75
FUTSTK BERGEPAINT 27-Jul-2017 254.55
FUTSTK BHARATFIN 27-Jul-2017 785.65
FUTSTK BHARATFORG 27-Jul-2017 1,133.00
FUTSTK BHARTIARTL 27-Jul-2017 420.45
FUTSTK BHEL 27-Jul-2017 146.50
FUTSTK BIOCON 27-Jul-2017 400.05
FUTSTK BOSCHLTD 27-Jul-2017 24,000.80
FUTSTK BPCL 27-Jul-2017 467.05
FUTSTK BRITANNIA 27-Jul-2017 3,827.35
FUTSTK CADILAHC 27-Jul-2017 531.35
FUTSTK CANBK 27-Jul-2017 354.05
FUTSTK CANFINHOME 27-Jul-2017 3,065.75
FUTSTK CAPF 27-Jul-2017 762.05
FUTSTK CASTROLIND 27-Jul-2017 409.10
FUTSTK CEATLTD 27-Jul-2017 1,847.45
FUTSTK CENTURYTEX 27-Jul-2017 1,161.30
FUTSTK CESC 27-Jul-2017 899.10
FUTSTK CGPOWER 27-Jul-2017 85.40
FUTSTK CHOLAFIN 27-Jul-2017 1,133.60
FUTSTK CIPLA 27-Jul-2017 568.25
FUTSTK COALINDIA 27-Jul-2017 261.35
FUTSTK COLPAL 27-Jul-2017 1,071.75
FUTSTK CONCOR 27-Jul-2017 1,173.45
FUTSTK CUMMINSIND 27-Jul-2017 1,014.80
FUTSTK DCBBANK 27-Jul-2017 196.20
FUTSTK DIVISLAB 27-Jul-2017 688.30
FUTSTK ADANIPOWER 28-Sep-2017 33.45
FUTSTK AJANTPHARM 28-Sep-2017 1,458.40
FUTSTK ALBK 28-Sep-2017 76.55
FUTSTK AMARAJABAT 28-Sep-2017 853.10
FUTSTK AMBUJACEM 28-Sep-2017 271.25
FUTSTK ANDHRABANK 28-Sep-2017 59.30
FUTSTK APOLLOHOSP 28-Sep-2017 1,307.10
FUTSTK APOLLOTYRE 28-Sep-2017 256.65
FUTSTK ARVIND 28-Sep-2017 374.25
FUTSTK ASHOKLEY 28-Sep-2017 105.40
FUTSTK ASIANPAINT 28-Sep-2017 1,169.20
FUTSTK AUROPHARMA 28-Sep-2017 753.95
FUTSTK AXISBANK 28-Sep-2017 539.25
FUTSTK BAJAJ-AUTO 28-Sep-2017 2,859.65
FUTSTK BAJAJFINSV 28-Sep-2017 5,007.60
FUTSTK BAJFINANCE 28-Sep-2017 1,616.00
FUTSTK BALKRISIND 28-Sep-2017 1,635.10
FUTSTK BALRAMCHIN 28-Sep-2017 160.80
FUTSTK BANKBARODA 28-Sep-2017 165.55
FUTSTK BANKINDIA 28-Sep-2017 161.70
FUTSTK BATAINDIA 28-Sep-2017 594.45
FUTSTK BEL 28-Sep-2017 174.70
FUTSTK BEML 28-Sep-2017 1,669.20
FUTSTK BERGEPAINT 28-Sep-2017 258.20
FUTSTK BHARATFIN 28-Sep-2017 794.00
FUTSTK BHARATFORG 28-Sep-2017 1,143.65
FUTSTK BHARTIARTL 28-Sep-2017 423.55
FUTSTK BHEL 28-Sep-2017 147.10
FUTSTK BIOCON 28-Sep-2017 402.05
FUTSTK BOSCHLTD 28-Sep-2017 24,321.55
FUTSTK BPCL 28-Sep-2017 469.95
FUTSTK BRITANNIA 28-Sep-2017 3,874.05
FUTSTK CADILAHC 28-Sep-2017 537.50
FUTSTK CANBK 28-Sep-2017 357.15
FUTSTK CANFINHOME 28-Sep-2017 3,093.45
FUTSTK CAPF 28-Sep-2017 768.95
FUTSTK CASTROLIND 28-Sep-2017 414.45
FUTSTK CEATLTD 28-Sep-2017 1,864.65
FUTSTK CENTURYTEX 28-Sep-2017 1,172.95
FUTSTK CESC 28-Sep-2017 908.85
FUTSTK CGPOWER 28-Sep-2017 86.15
FUTSTK CHENNPETRO 27-Jul-2017 384.40
FUTSTK CHENNPETRO 31-Aug-2017 373.70
FUTSTK CHENNPETRO 28-Sep-2017 371.50
FUTSTK CHOLAFIN 28-Sep-2017 1,142.65
FUTSTK CIPLA 28-Sep-2017 576.40
FUTSTK COALINDIA 28-Sep-2017 264.60
FUTSTK COLPAL 28-Sep-2017 1,082.35
FUTSTK CONCOR 28-Sep-2017 1,190.15
FUTSTK CUMMINSIND 28-Sep-2017 1,040.00
FUTSTK DABUR 28-Sep-2017 309.40
FUTSTK DALMIABHA 28-Sep-2017 2,653.00
FUTSTK DCBBANK 28-Sep-2017 198.15
FUTSTK DHFL 28-Sep-2017 461.25
FUTSTK DISHTV 28-Sep-2017 80.80
FUTSTK DIVISLAB 28-Sep-2017 689.60
FUTSTK DLF 28-Sep-2017 196.35
FUTSTK DRREDDY 28-Sep-2017 2,727.85
FUTSTK EICHERMOT 28-Sep-2017 29,179.50
FUTSTK ENGINERSIN 28-Sep-2017 166.85
FUTSTK EQUITAS 28-Sep-2017 169.55
FUTSTK ESCORTS 28-Sep-2017 661.45
FUTSTK EXIDEIND 28-Sep-2017 217.85
FUTSTK FEDERALBNK 28-Sep-2017 118.30
FUTSTK FORTIS 28-Sep-2017 169.00
FUTSTK GAIL 28-Sep-2017 381.40
FUTSTK GLENMARK 28-Sep-2017 697.85
FUTSTK GMRINFRA 28-Sep-2017 18.90
FUTSTK GODFRYPHLP 28-Sep-2017 1,184.60
FUTSTK GODREJCP 28-Sep-2017 1,001.45
FUTSTK GODREJIND 28-Sep-2017 689.90
FUTSTK GRANULES 28-Sep-2017 143.80
FUTSTK GRASIM 28-Sep-2017 1,065.50
FUTSTK GSFC 28-Sep-2017 128.85
FUTSTK HAVELLS 28-Sep-2017 465.95
FUTSTK HCC 28-Sep-2017 42.80
FUTSTK HCLTECH 28-Sep-2017 918.00
FUTSTK HDFC 28-Sep-2017 1,651.25
FUTSTK HDFCBANK 28-Sep-2017 1,732.35
FUTSTK HDIL 28-Sep-2017 86.65
FUTSTK HEROMOTOCO 28-Sep-2017 3,735.30
FUTSTK HEXAWARE 28-Sep-2017 245.20
FUTSTK HINDALCO 28-Sep-2017 214.80
FUTSTK HINDPETRO 28-Sep-2017 373.60
FUTSTK HINDUNILVR 28-Sep-2017 1,172.85
FUTSTK HINDZINC 28-Sep-2017 281.15
FUTSTK IBREALEST 28-Sep-2017 218.45
FUTSTK IBULHSGFIN 28-Sep-2017 1,170.75
FUTSTK ICICIBANK 28-Sep-2017 304.85
FUTSTK ICICIPRULI 27-Jul-2017 469.90
FUTSTK EICHERMOT 27-Jul-2017 28,888.25
FUTSTK ICICIPRULI 31-Aug-2017 472.45
FUTSTK ICICIPRULI 28-Sep-2017 474.05
FUTSTK ICIL 28-Sep-2017 157.10
FUTSTK IDBI 28-Sep-2017 61.45
FUTSTK IDEA 28-Sep-2017 92.20
FUTSTK IDFC 28-Sep-2017 59.65
FUTSTK IDFCBANK 28-Sep-2017 61.20
FUTSTK IFCI 28-Sep-2017 27.60
FUTSTK IGL 28-Sep-2017 1,149.15
FUTSTK INDIACEM 28-Sep-2017 211.40
FUTSTK INDIANB 28-Sep-2017 326.25
FUTSTK INDIGO 28-Sep-2017 1,247.75
FUTSTK INDUSINDBK 28-Sep-2017 1,572.60
FUTSTK INFIBEAM 28-Sep-2017 1,315.10
FUTSTK INFRATEL 28-Sep-2017 413.70
FUTSTK INFY 28-Sep-2017 1,000.00
FUTSTK IOC 28-Sep-2017 382.55
FUTSTK IRB 28-Sep-2017 219.35
FUTSTK ITC 28-Sep-2017 296.35
FUTSTK JETAIRWAYS 28-Sep-2017 605.55
FUTSTK JINDALSTEL 28-Sep-2017 140.10
FUTSTK JISLJALEQS 28-Sep-2017 111.15
FUTSTK JPASSOCIAT 28-Sep-2017 28.05
FUTSTK JSWENERGY 28-Sep-2017 66.60
FUTSTK JSWSTEEL 28-Sep-2017 213.80
FUTSTK JUBLFOOD 28-Sep-2017 1,266.80
FUTSTK JUSTDIAL 28-Sep-2017 377.25
FUTSTK KAJARIACER 28-Sep-2017 660.95
FUTSTK KOTAKBANK 28-Sep-2017 1,002.45
FUTSTK KPIT 28-Sep-2017 124.65
FUTSTK KSCL 28-Sep-2017 657.10
FUTSTK KTKBANK 28-Sep-2017 159.15
FUTSTK L&TFH 28-Sep-2017 154.70
FUTSTK LICHSGFIN 28-Sep-2017 751.95
FUTSTK LT 28-Sep-2017 1,177.00
FUTSTK LUPIN 28-Sep-2017 1,155.40
FUTSTK M&M 28-Sep-2017 1,405.15
FUTSTK M&MFIN 28-Sep-2017 367.60
FUTSTK MANAPPURAM 27-Jul-2017 108.65
FUTSTK MANAPPURAM 31-Aug-2017 109.30
FUTSTK MANAPPURAM 28-Sep-2017 109.90
FUTSTK MARICO 28-Sep-2017 333.85
FUTSTK MARUTI 28-Sep-2017 7,552.00
FUTSTK MCDOWELL-N 28-Sep-2017 2,672.40
FUTSTK MCX 28-Sep-2017 1,179.15
FUTSTK MFSL 28-Sep-2017 605.85
FUTSTK MGL 28-Sep-2017 996.00
FUTSTK MINDTREE 28-Sep-2017 489.20
FUTSTK MOTHERSUMI 28-Sep-2017 328.75
FUTSTK MRF 28-Sep-2017 69,711.00
FUTSTK MRPL 28-Sep-2017 120.95
FUTSTK MUTHOOTFIN 28-Sep-2017 466.75
FUTSTK NATIONALUM 28-Sep-2017 70.65
FUTSTK NBCC 28-Sep-2017 217.60
FUTSTK NCC 28-Sep-2017 92.60
FUTSTK NESTLEIND 28-Sep-2017 6,915.45
FUTSTK NHPC 28-Sep-2017 31.10
FUTSTK NIITTECH 28-Sep-2017 543.30
FUTSTK NMDC 28-Sep-2017 123.85
FUTSTK NTPC 28-Sep-2017 166.00
FUTSTK OFSS 28-Sep-2017 3,721.15
FUTSTK OIL 28-Sep-2017 284.65
FUTSTK ONGC 28-Sep-2017 165.15
FUTSTK ORIENTBANK 28-Sep-2017 154.35
FUTSTK PAGEIND 28-Sep-2017 16,905.65
FUTSTK PCJEWELLER 28-Sep-2017 257.70
FUTSTK PEL 28-Sep-2017 2,956.45
FUTSTK PETRONET 28-Sep-2017 204.95
FUTSTK PFC 28-Sep-2017 129.15
FUTSTK PIDILITIND 28-Sep-2017 821.55
FUTSTK PNB 28-Sep-2017 161.40
FUTSTK POWERGRID 28-Sep-2017 219.30
FUTSTK PTC 28-Sep-2017 116.85
FUTSTK PVR 28-Sep-2017 1,385.35
FUTSTK RAMCOCEM 28-Sep-2017 683.40
FUTSTK RAYMOND 28-Sep-2017 818.30
FUTSTK RBLBANK 28-Sep-2017 514.15
FUTSTK RCOM 28-Sep-2017 25.10
FUTSTK RDEL 28-Sep-2017 61.50
FUTSTK RECLTD 28-Sep-2017 181.40
FUTSTK RELCAPITAL 28-Sep-2017 650.50
FUTSTK RELIANCE 28-Sep-2017 1,627.80
FUTSTK RELINFRA 28-Sep-2017 507.00
FUTSTK REPCOHOME 27-Jul-2017 784.05
FUTSTK REPCOHOME 31-Aug-2017 788.45
FUTSTK REPCOHOME 28-Sep-2017 789.75
FUTSTK RPOWER 28-Sep-2017 44.60
FUTSTK SAIL 28-Sep-2017 64.05
FUTSTK SBIN 28-Sep-2017 297.60
FUTSTK SHREECEM 28-Sep-2017 17,901.95
FUTSTK SIEMENS 28-Sep-2017 1,391.95
FUTSTK SOUTHBANK 28-Sep-2017 29.70
FUTSTK SREINFRA 27-Jul-2017 132.70
FUTSTK SREINFRA 31-Aug-2017 133.40
FUTSTK SREINFRA 28-Sep-2017 133.75
FUTSTK SRF 28-Sep-2017 1,518.40
FUTSTK SRTRANSFIN 28-Sep-2017 975.40
FUTSTK STAR 28-Sep-2017 1,095.85
FUTSTK SUNPHARMA 28-Sep-2017 577.45
FUTSTK SUNTV 28-Sep-2017 820.05
FUTSTK SUZLON 28-Sep-2017 19.25
FUTSTK BHEL 31-Aug-2017 146.60
FUTSTK BIOCON 31-Aug-2017 401.80
FUTSTK BOSCHLTD 31-Aug-2017 24,132.70
FUTSTK BPCL 31-Aug-2017 469.50
FUTSTK BRITANNIA 31-Aug-2017 3,823.75
FUTSTK CADILAHC 31-Aug-2017 534.80
FUTSTK CANBK 31-Aug-2017 353.20
FUTSTK CANFINHOME 31-Aug-2017 3,080.95
FUTSTK CAPF 31-Aug-2017 767.55
FUTSTK CASTROLIND 31-Aug-2017 410.05
FUTSTK CEATLTD 31-Aug-2017 1,833.75
FUTSTK CENTURYTEX 31-Aug-2017 1,163.60
FUTSTK CESC 31-Aug-2017 904.65
FUTSTK CGPOWER 31-Aug-2017 85.95
FUTSTK CHOLAFIN 31-Aug-2017 1,142.20
FUTSTK CIPLA 31-Aug-2017 571.45
FUTSTK COALINDIA 31-Aug-2017 262.80
FUTSTK COLPAL 31-Aug-2017 1,078.25
FUTSTK CONCOR 31-Aug-2017 1,181.25
FUTSTK CUMMINSIND 31-Aug-2017 1,012.50
FUTSTK DABUR 31-Aug-2017 306.05
FUTSTK DALMIABHA 31-Aug-2017 2,642.90
FUTSTK DCBBANK 31-Aug-2017 197.50
FUTSTK DHFL 31-Aug-2017 459.45
FUTSTK DISHTV 31-Aug-2017 80.05
FUTSTK DIVISLAB 31-Aug-2017 691.00
FUTSTK DLF 31-Aug-2017 195.45
FUTSTK DRREDDY 31-Aug-2017 2,707.85
FUTSTK EICHERMOT 31-Aug-2017 28,927.95
FUTSTK ENGINERSIN 31-Aug-2017 165.70
FUTSTK EQUITAS 31-Aug-2017 168.50
FUTSTK ESCORTS 31-Aug-2017 658.10
FUTSTK EXIDEIND 31-Aug-2017 217.05
FUTSTK FEDERALBNK 31-Aug-2017 117.85
FUTSTK FORTIS 31-Aug-2017 167.80
FUTSTK GAIL 31-Aug-2017 376.55
FUTSTK GLENMARK 31-Aug-2017 694.00
FUTSTK GMRINFRA 31-Aug-2017 18.80
FUTSTK GODFRYPHLP 31-Aug-2017 1,180.20
FUTSTK GODREJCP 31-Aug-2017 992.80
FUTSTK GODREJIND 31-Aug-2017 685.90
FUTSTK GRANULES 31-Aug-2017 143.35
FUTSTK GRASIM 31-Aug-2017 1,061.55
FUTSTK GSFC 31-Aug-2017 128.45
FUTSTK HAVELLS 31-Aug-2017 463.95
FUTSTK HCC 27-Jul-2017 42.50
FUTSTK HCC 31-Aug-2017 42.75
FUTSTK HCLTECH 31-Aug-2017 903.15
FUTSTK HDFC 31-Aug-2017 1,643.95
FUTSTK HDFCBANK 31-Aug-2017 1,729.00
FUTSTK HDIL 31-Aug-2017 86.60
FUTSTK HEROMOTOCO 31-Aug-2017 3,722.85
FUTSTK HEXAWARE 31-Aug-2017 243.65
FUTSTK HINDALCO 31-Aug-2017 215.45
FUTSTK HINDPETRO 31-Aug-2017 371.70
FUTSTK HINDUNILVR 31-Aug-2017 1,163.20
FUTSTK HINDZINC 31-Aug-2017 280.05
FUTSTK IBREALEST 31-Aug-2017 217.40
FUTSTK IBULHSGFIN 31-Aug-2017 1,156.80
FUTSTK ICICIBANK 31-Aug-2017 303.40
FUTSTK ICIL 31-Aug-2017 156.10
FUTSTK IDBI 31-Aug-2017 61.15
FUTSTK IDEA 31-Aug-2017 92.45
FUTSTK IDFC 31-Aug-2017 59.45
FUTSTK IDFCBANK 31-Aug-2017 60.95
FUTSTK IFCI 31-Aug-2017 27.45
FUTSTK IGL 31-Aug-2017 1,142.70
FUTSTK INDIACEM 31-Aug-2017 210.70
FUTSTK INDIANB 31-Aug-2017 325.60
FUTSTK INDIGO 31-Aug-2017 1,232.75
FUTSTK INDUSINDBK 31-Aug-2017 1,563.80
FUTSTK INFIBEAM 31-Aug-2017 1,307.85
FUTSTK INFRATEL 31-Aug-2017 411.35
FUTSTK INFY 31-Aug-2017 995.80
FUTSTK IOC 31-Aug-2017 379.85
FUTSTK IRB 31-Aug-2017 215.95
FUTSTK ITC 31-Aug-2017 294.70
FUTSTK JETAIRWAYS 31-Aug-2017 602.00
FUTSTK JINDALSTEL 31-Aug-2017 139.55
FUTSTK JISLJALEQS 31-Aug-2017 110.75
FUTSTK JPASSOCIAT 31-Aug-2017 27.85
FUTSTK JSWENERGY 31-Aug-2017 66.35
FUTSTK JSWSTEEL 31-Aug-2017 215.10
FUTSTK JUBLFOOD 31-Aug-2017 1,253.30
FUTSTK JUSTDIAL 31-Aug-2017 379.10
FUTSTK KAJARIACER 27-Jul-2017 653.45
FUTSTK KAJARIACER 31-Aug-2017 654.00
FUTSTK KOTAKBANK 31-Aug-2017 996.10
FUTSTK KPIT 31-Aug-2017 121.80
FUTSTK KSCL 31-Aug-2017 656.90
FUTSTK KTKBANK 31-Aug-2017 158.50
FUTSTK L&TFH 31-Aug-2017 153.95
FUTSTK LICHSGFIN 31-Aug-2017 739.65
Instrument Underlying Maturity Date Settlement Price
OPTSTK KOTAKBANK NA 992.95
OPTSTK KTKBANK NA 157.30
OPTSTK LICHSGFIN NA 743.30
OPTSTK LT NA 1,178.00
OPTSTK LUPIN NA 1,141.50
OPTSTK M&M NA 1,388.95
OPTSTK MARUTI NA 7,554.55
OPTSTK MCDOWELL-N NA 2,641.65
OPTSTK MRF NA 68,908.90
OPTSTK MRPL NA 119.55
OPTSTK NCC NA 91.50
OPTSTK NHPC NA 30.70
OPTSTK NMDC NA 122.40
OPTSTK NTPC NA 164.05
OPTSTK OFSS NA 3,678.30
OPTSTK OIL NA 281.35
OPTSTK ONGC NA 163.25
OPTSTK ORIENTBANK NA 152.55
OPTSTK PETRONET NA 202.55
OPTSTK PFC NA 127.65
OPTSTK PNB NA 161.30
OPTSTK POWERGRID NA 216.75
OPTSTK PTC NA 115.50
OPTSTK RAYMOND NA 808.85
OPTSTK RCOM NA 24.75
OPTSTK RECLTD NA 181.15
OPTSTK RELCAPITAL NA 650.40
OPTSTK RELIANCE NA 1,615.25
OPTSTK RELINFRA NA 506.75
OPTSTK RPOWER NA 44.05
OPTSTK SAIL NA 63.30
OPTSTK SBIN NA 294.55
OPTSTK SIEMENS NA 1,375.90
OPTSTK SINTEX NA 37.75
OPTSTK SOUTHBANK NA 29.35
OPTSTK SREINFRA NA 132.20
OPTSTK SRTRANSFIN NA 964.15
OPTSTK SUNPHARMA NA 570.80
OPTSTK SUNTV NA 810.60
OPTSTK SUZLON NA 18.95
OPTSTK SYNDIBANK NA 77.75
OPTSTK TATACHEM NA 617.65
OPTSTK TATACOMM NA 646.65
OPTSTK TATAGLOBAL NA 170.00
OPTSTK PEL NA 2,922.40
OPTSTK EICHERMOT NA 28,843.75
OPTSTK MINDTREE NA 483.55
OPTSTK MOTHERSUMI NA 324.95
OPTSTK APOLLOHOSP NA 1,292.05
OPTSTK M&MFIN NA 363.35
OPTSTK CGPOWER NA 85.15
OPTSTK VEDL NA 264.60
OPTSTK CONCOR NA 1,176.45
OPTSTK GODREJCP NA 989.90
OPTSTK TORNTPHARM NA 1,267.35
OPTSTK GRANULES NA 142.15
OPTSTK ICIL NA 155.25
OPTSTK KPIT NA 123.20
OPTSTK PCJEWELLER NA 254.70
OPTSTK TATAELXSI NA 1,671.05
OPTSTK CADILAHC NA 531.30
OPTSTK INFRATEL NA 408.90
OPTSTK MARICO NA 330.00
OPTSTK TV18BRDCST NA 40.25
OPTSTK ENGINERSIN NA 164.90
OPTSTK IBULHSGFIN NA 1,157.25
OPTSTK STAR NA 1,083.20
OPTSTK WOCKPHARMA NA 637.55
OPTSTK GLENMARK NA 689.80
OPTSTK UBL NA 815.15
OPTSTK JUSTDIAL NA 379.05
OPTSTK L&TFH NA 154.00
OPTSTK DCBBANK NA 195.85
OPTSTK IDFCBANK NA 60.50
OPTSTK TORNTPOWER NA 179.65
OPTSTK AJANTPHARM NA 1,441.60
OPTSTK AMARAJABAT NA 843.25
OPTSTK BAJFINANCE NA 1,597.40
OPTSTK BRITANNIA NA 3,829.45
OPTSTK CASTROLIND NA 409.65
OPTSTK CEATLTD NA 1,843.20
OPTSTK DHFL NA 455.90
OPTSTK KSCL NA 649.50
OPTSTK PAGEIND NA 16,711.10
OPTSTK PIDILITIND NA 812.10
OPTSTK SRF NA 1,500.90
OPTSTK UPL NA 867.90
OPTSTK ACC NA 1,724.85
OPTSTK ADANIENT NA 140.25
OPTSTK ADANIPORTS NA 388.45
OPTSTK ADANIPOWER NA 33.05
OPTSTK ALBK NA 75.65
OPTSTK AMBUJACEM NA 268.10
OPTSTK ANDHRABANK NA 58.60
OPTSTK APOLLOTYRE NA 253.70
OPTSTK ARVIND NA 369.90
OPTSTK ASHOKLEY NA 104.00
OPTSTK ASIANPAINT NA 1,155.75
OPTSTK AUROPHARMA NA 745.25
OPTSTK AXISBANK NA 534.80
OPTSTK BAJAJ-AUTO NA 2,826.75
OPTSTK BALRAMCHIN NA 158.95
OPTSTK BANKBARODA NA 164.20
OPTSTK BANKINDIA NA 159.80
OPTSTK BATAINDIA NA 587.60
OPTSTK BEL NA 172.65
OPTSTK BEML NA 1,649.95
OPTSTK BHARATFORG NA 1,130.45
OPTSTK BHARTIARTL NA 420.05
OPTSTK BHEL NA 146.25
OPTSTK BIOCON NA 399.00
OPTSTK BOSCHLTD NA 24,041.70
OPTSTK BPCL NA 466.20
OPTSTK CANBK NA 353.00
OPTSTK CENTURYTEX NA 1,159.45
OPTSTK CESC NA 898.35
OPTSTK CIPLA NA 569.75
OPTSTK COALINDIA NA 261.55
OPTSTK COLPAL NA 1,069.90
OPTSTK CUMMINSIND NA 1,028.00
OPTSTK DABUR NA 305.80
OPTSTK DISHTV NA 79.85
OPTSTK DIVISLAB NA 687.90
OPTSTK DLF NA 194.05
OPTSTK DRREDDY NA 2,696.45
OPTSTK ESCORTS NA 653.80
OPTSTK EXIDEIND NA 215.30
OPTSTK FEDERALBNK NA 116.95
OPTSTK FORTIS NA 167.05
OPTSTK GAIL NA 377.00
OPTSTK GMRINFRA NA 18.65
OPTSTK GODREJIND NA 681.95
OPTSTK GRASIM NA 1,053.20
OPTSTK HAVELLS NA 460.55
OPTSTK HCC NA 42.30
OPTSTK HCLTECH NA 907.40
OPTSTK HDFC NA 1,632.25
OPTSTK HDFCBANK NA 1,735.10
OPTSTK HDIL NA 85.65
OPTSTK HEROMOTOCO NA 3,692.30
OPTSTK TATAMOTORS NA 464.00
OPTSTK TATAMTRDVR NA 273.35
OPTSTK TATAPOWER NA 83.25
OPTSTK TATASTEEL NA 548.50
OPTSTK TCS NA 2,530.70
OPTSTK TECHM NA 399.05
OPTSTK TITAN NA 538.15
OPTSTK TVSMOTOR NA 577.30
OPTSTK ULTRACEMCO NA 4,197.50
OPTSTK UNIONBANK NA 157.30
OPTSTK VOLTAS NA 502.30
OPTSTK WIPRO NA 291.55
OPTSTK YESBANK NA 1,593.25
OPTSTK ZEEL NA 551.90
OPTSTK BHARATFIN NA 784.85
OPTSTK NIITTECH NA 537.05
OPTSTK HEXAWARE NA 242.35
OPTSTK HINDALCO NA 214.40
OPTSTK HINDPETRO NA 369.30
OPTSTK HINDUNILVR NA 1,159.35
OPTSTK HINDZINC NA 277.90
OPTSTK IBREALEST NA 215.90
OPTSTK ICICIBANK NA 303.05
OPTSTK IDBI NA 60.70
OPTSTK IDEA NA 91.80
OPTSTK IDFC NA 58.95
OPTSTK IFCI NA 27.25
OPTSTK IGL NA 1,135.90
OPTSTK INDIACEM NA 209.00
OPTSTK INDIANB NA 322.50
OPTSTK INDUSINDBK NA 1,554.50
OPTSTK INFY NA 990.55
OPTSTK IOC NA 378.15
OPTSTK IRB NA 216.80
OPTSTK ITC NA 293.25
OPTSTK JETAIRWAYS NA 598.55
OPTSTK JINDALSTEL NA 138.45
OPTSTK JISLJALEQS NA 109.85
OPTSTK JPASSOCIAT NA 27.70
OPTSTK JSWENERGY NA 65.80
OPTSTK JSWSTEEL NA 213.75
OPTSTK JUBLFOOD NA 1,252.20
OPTSTK CHENNPETRO NA 384.40
OPTSTK ICICIPRULI NA 468.60
OPTSTK MANAPPURAM NA 108.60
OPTSTK REPCOHOME NA 780.65
OPTSTK BAJAJFINSV NA 4,949.95
OPTSTK BALKRISIND NA 1,616.25
OPTSTK BERGEPAINT NA 255.20
OPTSTK CANFINHOME NA 3,057.85
OPTSTK CHOLAFIN NA 1,129.50
OPTSTK GODFRYPHLP NA 1,170.95
OPTSTK GSFC NA 127.35
OPTSTK MCX NA 1,165.55
OPTSTK MGL NA 984.50
OPTSTK NBCC NA 215.10
OPTSTK NESTLEIND NA 6,835.85
OPTSTK VGUARD NA 181.10
OPTSTK CAPF NA 760.10
OPTSTK DALMIABHA NA 2,622.45
OPTSTK EQUITAS NA 167.60
OPTSTK INDIGO NA 1,233.35
OPTSTK INFIBEAM NA 1,299.95
OPTSTK MFSL NA 598.85
OPTSTK MUTHOOTFIN NA 461.35
OPTSTK PVR NA 1,369.40
OPTSTK RDEL NA 60.75
OPTSTK SHREECEM NA 17,695.95
OPTSTK UJJIVAN NA 336.35
OPTSTK KAJARIACER NA 653.35
OPTSTK NATIONALUM NA 69.80
OPTSTK RAMCOCEM NA 675.50
OPTSTK RBLBANK NA 524.25
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

Vedanta Q1FY18 consolidated net profit rises 67.2% yoy : Beats Estimates

India Infoline Research Team Jul-25-2017

IOB initiates turnaround plan

India Infoline News Service Jul-25-2017

he Indian Overseas Bank is in process of preparing a turnaround plan, the Finance Ministry informed to the Rajya Sabha on Tuesday.

Zydus gets USFDA's final approval for mesalamine delayedrelease tablets

India Infoline News Service Jul-25-2017

ydus Cadila has received the final approval from the USFDA for Mesalamine delayed-release tablets in the strength of 800 mg, the company said in a BSE filing on Tuesday.

Live Stock Market Updates: Nifty, Sensex recover from day's low

India Infoline News Service Jul-25-2017

he INDIA VIX is down 3.64% at 10.9. BSE Sensex is trading at 32272 up 26 points, while Nifty is trading at 9976 up 8 points.

DB Realty climbs with huge volume

India Infoline News Service Jul-25-2017

B Realty is looking to exit or sell stakes in itstwo flagship projects in Mumbai.The stock has witnessed a spurt in volume by more than 20.70 times during Tuesdays trading session.

Asian Paints Q1FY18 consolidated net profit declines 20.2% yoy : Misses Estimates

India Infoline Research Team Jul-25-2017