Top Traded Value: Options
Instrument Type Underlying Exp.Date Last Price Chg (%) OI ('000s) OI Chg (%)
OPTIDX NIFTY 29-06-2017 70.15 24.71 4,008.75 18.12
OPTIDX BANKNIFTY 01-06-2017 119.10 34.42 431.84 69.22
OPTIDX NIFTY 29-06-2017 123.15 19.62 3,449.85 3.67
OPTIDX NIFTY 29-06-2017 34.40 28.84 3,429.45 15.65
OPTIDX BANKNIFTY 01-06-2017 82.80 28.77 283.00 84.01
OPTIDX NIFTY 29-06-2017 93.25 [15.27] 2,767.28 48.12
OPTIDX NIFTY 29-06-2017 62.65 [16.58] 4,437.90 22.45
OPTIDX BANKNIFTY 01-06-2017 36.80 14.11 314.36 71.82
OPTIDX BANKNIFTY 01-06-2017 56.30 24.97 223.60 202.16
OPTIDX BANKNIFTY 01-06-2017 163.15 33.18 255.12 52.22
OPTIDX NIFTY 29-06-2017 41.90 [17.6] 4,000.68 5.04
OPTIDX NIFTY 29-06-2017 14.75 29.96 2,697.98 15.11
OPTIDX BANKNIFTY 01-06-2017 126.00 [18.37] 314.96 164.85
OPTIDX BANKNIFTY 01-06-2017 92.40 [17.94] 157.48 103.67
OPTIDX BANKNIFTY 01-06-2017 23.75 15.85 172.76 197.04
OPTIDX NIFTY 29-06-2017 27.90 [17.21] 3,122.50 3.72
OPTIDX BANKNIFTY 01-06-2017 67.00 [14.92] 241.04 94.58
OPTIDX BANKNIFTY 01-06-2017 47.25 [14.48] 237.32 47.04
OPTIDX BANKNIFTY 01-06-2017 218.45 34.89 222.20 [7.82]
OPTIDX BANKNIFTY 01-06-2017 23.80 [16.2] 305.24 13.52
OPTIDX NIFTY 29-06-2017 136.80 [14.55] 1,597.80 17.72
OPTIDX BANKNIFTY 01-06-2017 9.45 173.91 126.40 4761.54
OPTIDX BANKNIFTY 01-06-2017 3.90 [32.17] 126.84 628.97
OPTIDX NIFTY 29-06-2017 18.85 [16.22] 1,926.00 2.67
OPTIDX NIFTY 29-06-2017 6.20 25.25 1,008.00 19.63
OPTIDX BANKNIFTY 01-06-2017 166.40 [21.75] 132.08 284.4
OPTIDX NIFTY 29-06-2017 191.10 15.4 1,842.53 [7.56]
OPTIDX BANKNIFTY 01-06-2017 34.00 [14.36] 180.40 [1.38]
OPTIDX NIFTY 29-06-2017 12.75 [18.79] 3,620.33 2.78
OPTIDX NIFTY 29-06-2017 3.15 26 1,396.63 19.04
OPTIDX BANKNIFTY 29-06-2017 186.00 19.92 592.12 7.77
OPTIDX BANKNIFTY 29-06-2017 176.00 [3.59] 381.76 33.48
OPTIDX BANKNIFTY 29-06-2017 61.00 19.96 449.48 32.67
OPTIDX BANKNIFTY 01-06-2017 6.25 [38.73] 261.88 16.54
OPTIDX BANKNIFTY 01-06-2017 9.75 [28.04] 85.84 [2.63]
OPTIDX NIFTY 29-06-2017 8.80 [15.38] 920.25 [11.16]
OPTIDX BANKNIFTY 01-06-2017 17.00 [18.27] 101.36 13.23
OPTIDX BANKNIFTY 01-06-2017 219.95 [18.33] 81.24 233.5
OPTIDX BANKNIFTY 01-06-2017 12.50 [22.36] 133.68 29.33
OPTIDX BANKNIFTY 29-06-2017 90.15 [4.96] 541.80 0.62
OPTIDX NIFTY 29-06-2017 6.05 [14.79] 1,281.58 [6.34]
OPTIDX BANKNIFTY 29-06-2017 429.60 12.86 514.88 0.02
OPTIDX BANKNIFTY 29-06-2017 323.60 [6.94] 198.88 13.23
OPTIDX NIFTY 29-06-2017 268.65 11.59 1,415.70 [0.82]
OPTIDX NIFTY 29-06-2017 94.55 21.3 208.73 73.72
OPTIDX BANKNIFTY 01-06-2017 287.10 36.16 51.88 [19.84]
OPTIDX BANKNIFTY 01-06-2017 2.55 [29.17] 260.12 61.44
OPTIDX NIFTY 29-06-2017 49.95 27.75 227.78 53.07
OPTIDX BANKNIFTY 01-06-2017 7.40 [35.37] 47.48 2.24
OPTIDX NIFTY 29-06-2017 199.00 [12.37] 792.75 14.58
OPTIDX NIFTY 29-06-2017 4.35 [15.53] 686.25 5.79
OPTIDX NIFTY 29-06-2017 3.00 [18.92] 891.90 12.91
OPTSTK TATASTEEL 29-06-2017 15.65 150.4 702.00 108.93
OPTIDX NIFTY 29-06-2017 77.10 [14.99] 193.05 57.14
OPTIDX NIFTY 27-07-2017 53.20 [10.74] 537.98 9.66
OPTIDX NIFTY 27-07-2017 97.45 [14.03] 359.18 3.37
OPTIDX NIFTY 29-06-2017 353.75 9.44 663.53 [4.9]
OPTIDX NIFTY 27-07-2017 171.00 [11.88] 216.68 199.38
OPTIDX NIFTY 27-07-2017 38.50 [11.29] 250.05 16.21
OPTSTK TATASTEEL 29-06-2017 20.10 132.37 448.00 107.41
OPTSTK TATASTEEL 29-06-2017 25.75 116.39 960.00 0.21
OPTIDX NIFTY 29-06-2017 22.65 31.69 66.08 170.25
OPTIDX BANKNIFTY 29-06-2017 43.85 [8.26] 167.64 12.75
OPTIDX NIFTY 29-06-2017 51.00 [16.39] 213.68 22.91
OPTIDX BANKNIFTY 01-06-2017 4.10 [45.7] 61.60 18.46
OPTIDX NIFTY 27-07-2017 79.05 17.81 620.85 5.86
OPTIDX NIFTY 29-06-2017 113.25 [15.55] 71.03 2052.27
OPTIDX NIFTY 29-06-2017 34.05 [17.65] 107.78 28.88
OPTIDX NIFTY 27-07-2017 46.50 24 402.15 9.29
OPTIDX NIFTY 27-07-2017 28.65 [12.25] 619.35 1.06
OPTIDX NIFTY 27-07-2017 72.50 [15.5] 659.78 11.26
OPTIDX BANKNIFTY 01-06-2017 353.90 25.16 52.76 [14.68]
OPTSTK VEDL 29-06-2017 8.65 101.16 1,081.50 99.35
OPTSTK RELIANCE 29-06-2017 29.00 29.46 722.00 51.84
OPTIDX NIFTY 29-06-2017 3.60 [15.29] 533.10 0.81
OPTSTK VEDL 29-06-2017 13.25 80.27 1,162.00 19.86
OPTSTK RELIANCE 29-06-2017 37.75 25.21 576.00 31.96
OPTIDX NIFTY 29-06-2017 155.80 18.3 106.05 12.76
OPTSTK TATASTEEL 29-06-2017 12.00 166.67 598.00 70.86
OPTSTK RELIANCE 29-06-2017 21.80 34.98 477.00 40.29
OPTIDX NIFTY 27-07-2017 21.15 [18.81] 298.43 [3.94]
OPTIDX NIFTY 29-06-2017 0.70 [6.67] 604.05 3.31
OPTIDX NIFTY 27-07-2017 121.95 14.24 196.35 16.05
OPTSTK HINDALCO 29-06-2017 10.60 82.76 1,400.00 30.72
OPTSTK SBIN 29-06-2017 7.95 [9.66] 2,277.00 14.14
OPTIDX BANKNIFTY 01-06-2017 4.90 [42.69] 22.88 [3.87]
OPTIDX BANKNIFTY 29-06-2017 567.00 [3.74] 60.04 1.35
OPTSTK RELIANCE 29-06-2017 12.05 35.39 617.00 7.03
OPTIDX BANKNIFTY 29-06-2017 17.40 11.9 31.72 63.84
OPTIDX NIFTY 27-07-2017 12.85 12.23 288.38 19.26
OPTSTK YESBANK 29-06-2017 36.50 36.45 257.95 23.24
OPTSTK TATASTEEL 29-06-2017 8.95 171.21 344.00 177.42
OPTIDX NIFTY 29-06-2017 542.00 7.87 1,343.25 [2.48]
OPTIDX BANKNIFTY 01-06-2017 426.05 20.57 66.32 [21.27]
OPTIDX NIFTY 27-07-2017 25.00 24.69 138.68 9.41
OPTIDX BANKNIFTY 01-06-2017 276.45 [22.94] 21.04 307.75
OPTSTK TATAMOTORS 29-06-2017 10.30 22.62 1,860.00 8.96
OPTSTK TATASTEEL 29-06-2017 6.55 197.73 470.00 221.92
OPTSTK TATASTEEL 29-06-2017 6.50 [47.58] 790.00 80.37
OPTIDX NIFTY 27-07-2017 130.35 [10.84] 135.15 34.58
OPTSTK SBIN 29-06-2017 4.70 [9.62] 3,465.00 15.04
OPTSTK RELIANCE 29-06-2017 2.55 [5.56] 367.50 82.84
OPTIDX BANKNIFTY 29-06-2017 318.80 17.81 18.16 66.91
OPTSTK VOLTAS 29-06-2017 16.75 95.91 374.00 87
OPTSTK TATASTEEL 29-06-2017 12.90 [42.67] 576.00 188
OPTSTK ICICIBANK 29-06-2017 9.55 9.14 1,495.00 15.44
OPTSTK VEDL 29-06-2017 5.40 125 826.00 184.34
OPTIDX NIFTY 29-06-2017 461.00 [7.41] 871.50 2.99
OPTIDX NIFTY 29-06-2017 1.35 [6.9] 972.65 [2.61]
OPTSTK HINDALCO 29-06-2017 6.50 100 1,029.00 164.86
OPTSTK JPASSOCIAT 29-06-2017 0.60 300 9,520.00 250
OPTSTK TATASTEEL 29-06-2017 4.80 269.23 272.00 1600
OPTIDX NIFTY 27-07-2017 12.35 [17.67] 202.35 15
OPTSTK DLF 29-06-2017 8.40 [0] 1,850.00 21.71
OPTSTK TATASTEEL 29-06-2017 9.25 [46.38] 512.00 50.59
OPTSTK MARUTI 29-06-2017 201.55 22.04 57.75 [14.82]
OPTSTK ASHOKLEY 29-06-2017 3.15 21.15 3,675.00 22.95
OPTIDX BANKNIFTY 29-06-2017 793.10 12.89 151.60 [2.22]
OPTSTK LT 29-06-2017 41.60 [0.48] 174.00 34.88
OPTSTK AXISBANK 29-06-2017 11.60 [2.93] 808.80 15.41
OPTIDX BANKNIFTY 01-06-2017 420.00 [14.53] 20.28 692.19
OPTSTK MARUTI 29-06-2017 110.95 28.19 31.05 69.67
OPTSTK ASHOKLEY 29-06-2017 1.60 18.52 2,478.00 115.85
OPTIDX BANKNIFTY 29-06-2017 363.50 [9.79] 13.16 136.69
OPTSTK RECLTD 29-06-2017 6.40 0.79 1,230.00 105
OPTIDX BANKNIFTY 01-06-2017 3.60 [43.75] 29.48 [6.94]
OPTIDX NIFTY 29-06-2017 444.45 8.81 395.93 [1.01]
OPTSTK RELIANCE 29-06-2017 24.40 [16.58] 404.00 6.32
OPTSTK SBIN 29-06-2017 6.25 8.7 1,797.00 7.54
OPTIDX BANKNIFTY 29-06-2017 254.55 [6.93] 13.20 46.02
OPTSTK DLF 29-06-2017 5.15 [0] 1,555.00 37
OPTSTK TATAMOTORS 29-06-2017 13.85 22.57 402.00 76.32
OPTSTK RELIANCE 29-06-2017 48.00 24.84 183.50 [1.61]
OPTSTK TATAMOTORS 29-06-2017 18.25 20.46 706.50 35.34
OPTSTK SUNPHARMA 29-06-2017 18.85 [10.66] 368.20 71.9
OPTSTK SBIN 29-06-2017 8.35 7.05 816.00 21.97
OPTSTK HINDALCO 29-06-2017 3.75 108.33 850.50 341.82
OPTIDX NIFTY 29-06-2017 279.20 [10.07] 136.95 17.96
OPTSTK RELCAPITAL 29-06-2017 24.95 24.13 411.00 33.66
OPTSTK MARUTI 29-06-2017 151.30 24.32 26.55 124.05
OPTSTK VOLTAS 29-06-2017 9.85 121.35 202.00 431.58
OPTSTK TATASTEEL 29-06-2017 4.45 [48.55] 758.00 35.36
OPTSTK ICICIBANK 29-06-2017 5.75 11.65 1,152.50 [2.74]
OPTSTK ITC 29-06-2017 7.30 12.31 1,094.40 68.27
OPTIDX BANKNIFTY 29-06-2017 269.55 18.28 8.16 92.45
OPTSTK ONGC 29-06-2017 4.95 30.26 1,766.25 30.11
OPTSTK RECLTD 29-06-2017 3.20 3.23 1,440.00 14.29
OPTIDX NIFTY 29-06-2017 2.30 [20.69] 411.90 2.88
OPTSTK RELIANCE 29-06-2017 16.10 34.17 187.00 61.9
OPTSTK RELCAPITAL 29-06-2017 16.90 24.26 247.50 43.48
OPTSTK HDFCBANK 29-06-2017 18.00 13.21 180.50 200.83
OPTSTK ASHOKLEY 29-06-2017 0.75 15.38 2,142.00 183.33
OPTIDX NIFTY 29-06-2017 0.50 [23.08] 145.58 28.03
OPTSTK YESBANK 29-06-2017 9.75 46.62 224.70 55.07
OPTIDX NIFTY 27-07-2017 16.20 [20] 139.05 6.43
OPTSTK TATASTEEL 29-06-2017 31.65 100.32 442.00 [18.45]
OPTSTK CIPLA 29-06-2017 17.10 [45.71] 196.00 3820
OPTSTK HINDALCO 29-06-2017 13.20 72.55 381.50 7.92
OPTIDX NIFTY 29-06-2017 950.00 [4.01] 754.50 [2.83]
OPTSTK SUZLON 29-06-2017 0.35 [12.5] 20,700.00 23.88
OPTSTK IOC 29-06-2017 7.55 [46.45] 307.50 60.16
OPTIDX BANKNIFTY 01-06-2017 596.80 15.67 29.20 [21.17]
OPTSTK ICICIBANK 29-06-2017 7.75 [6.06] 872.50 25.54
OPTSTK TATASTEEL 29-06-2017 17.20 [49.41] 212.00 783.33
OPTSTK RELIANCE 29-06-2017 17.40 [17.34] 141.00 [5.69]
OPTSTK BHEL 29-06-2017 6.50 16.07 1,695.00 154.89
OPTSTK SBIN 29-06-2017 11.05 8.33 2,421.00 14.79
OPTSTK SBIN 29-06-2017 6.20 [8.82] 1,008.00 31.76
OPTSTK HDFCBANK 29-06-2017 26.00 10.4 131.00 [25.78]
OPTSTK SAIL 29-06-2017 1.15 76.92 2,676.00 35.15
OPTSTK VOLTAS 29-06-2017 21.55 84.19 150.00 108.33
OPTSTK VEDL 29-06-2017 10.75 88.6 238.00 119.35
OPTSTK DRREDDY 29-06-2017 64.15 4.99 71.60 93.51
OPTSTK SUNPHARMA 29-06-2017 12.70 [9.29] 324.10 41.59
OPTIDX BANKNIFTY 29-06-2017 22.80 [3.59] 152.40 2.14
OPTIDX NIFTY 29-06-2017 23.10 [14.6] 30.15 22.19
OPTIDX NIFTY 29-06-2017 1,438.00 [3.37] 697.65 [2.82]
OPTSTK HINDALCO 29-06-2017 8.45 96.51 469.00 185.11
OPTSTK ITC 29-06-2017 11.00 11.11 1,022.40 42.47
OPTSTK CIPLA 29-06-2017 14.60 [0.34] 244.00 771.43
OPTSTK RELIANCE 29-06-2017 7.90 [21.39] 188.00 9.3
OPTSTK VEDL 29-06-2017 16.10 74.05 287.00 34.43
OPTSTK TATASTEEL 29-06-2017 1.95 [48] 460.00 67.88
OPTSTK CIPLA 29-06-2017 9.75 [47.86] 190.00 123.53
OPTSTK YESBANK 29-06-2017 17.00 49.78 75.25 [3.59]
OPTSTK BHARATFIN 29-06-2017 17.65 [5.36] 389.00 42.49
OPTIDX BANKNIFTY 29-06-2017 372.25 21.71 10.48 19.09
OPTSTK RECLTD 29-06-2017 6.15 24.24 858.00 10.85
OPTSTK ITC 29-06-2017 4.80 15.66 1,020.00 52.33
OPTSTK SUNPHARMA 29-06-2017 16.50 28.91 256.90 184.5
OPTSTK SBIN 29-06-2017 2.65 [11.67] 2,331.00 10.84
OPTSTK IOC 29-06-2017 14.45 106.43 330.00 300
OPTSTK HINDALCO 29-06-2017 2.05 115.79 745.50 1083.33
OPTSTK VOLTAS 29-06-2017 27.00 70.35 172.00 [36.76]
OPTIDX BANKNIFTY 29-06-2017 287.20 [9.24] 6.68 128.77
OPTSTK IOC 29-06-2017 10.80 [43.46] 310.50 111.22
OPTSTK INFY 29-06-2017 15.00 28.76 345.00 9.7
OPTIDX NIFTY 27-07-2017 176.75 11.51 141.83 0.96
OPTIDX NIFTY 29-06-2017 1,524.55 3.01 1,226.35 [1.48]
OPTSTK SBIN 29-06-2017 0.85 [19.05] 1,257.00 15.11
OPTSTK DLF 29-06-2017 2.95 [3.28] 1,030.00 27.16
OPTSTK RELINFRA 29-06-2017 22.00 28.65 325.00 7.3
OPTSTK HINDALCO 29-06-2017 2.30 [47.13] 903.00 24.04
OPTIDX BANKNIFTY 01-06-2017 520.30 21.92 47.56 [9.72]
OPTSTK DLF 29-06-2017 7.70 1.32 1,350.00 21.62
OPTSTK JPASSOCIAT 29-06-2017 0.20 300 6,392.00 944.44
OPTSTK MARUTI 29-06-2017 72.30 [10.13] 23.55 63.54
OPTSTK RECLTD 29-06-2017 3.20 52.38 852.00 545.45
OPTSTK SUNPHARMA 29-06-2017 24.50 30.32 208.60 60.22
OPTIDX NIFTY 27-07-2017 6.50 [4.41] 21.23 1786.67
OPTSTK ICICIBANK 29-06-2017 7.50 11.94 327.50 57.83
OPTSTK AXISBANK 29-06-2017 15.70 [0.32] 432.00 18.81
OPTSTK TATAMOTORS 29-06-2017 11.55 [10.81] 433.50 70
OPTSTK SBIN 29-06-2017 1.55 [11.43] 1,929.00 8.98
OPTSTK VEDL 29-06-2017 5.20 [37.72] 654.50 48.41
OPTSTK VEDL 29-06-2017 8.90 [35.97] 686.00 133.33
OPTSTK SINTEX 29-06-2017 4.40 72.55 2,394.00 68
OPTSTK ICICIBANK 29-06-2017 3.10 3.33 550.00 6.28
OPTSTK ONGC 29-06-2017 2.25 36.36 1,751.25 52.61
OPTSTK IOC 29-06-2017 3.35 [51.45] 306.00 47.83
OPTSTK YESBANK 29-06-2017 45.10 30.91 52.15 46.08
OPTSTK RECLTD 29-06-2017 4.55 37.88 966.00 3120
OPTIDX BANKNIFTY 29-06-2017 408.00 [5.65] 5.12 412
OPTSTK BHARTIARTL 29-06-2017 12.95 47.16 200.60 63.89
OPTSTK IOC 29-06-2017 5.00 [50] 210.00 15.7
OPTSTK ITC 29-06-2017 2.95 13.46 652.80 361.02
OPTIDX NIFTY 27-07-2017 240.00 10.5 117.23 6.18
OPTIDX NIFTY 29-06-2017 1.95 50 30.45 22.66
OPTSTK ICICIBANK 29-06-2017 12.05 9.55 447.50 43.2
OPTIDX BANKNIFTY 29-06-2017 197.60 [5.07] 7.08 42.74
OPTSTK JPASSOCIAT 29-06-2017 1.40 133.33 6,868.00 134.88
OPTSTK ICICIBANK 29-06-2017 4.65 [5.1] 1,892.50 17.73
OPTSTK TATASTEEL 29-06-2017 2.95 [50] 368.00 52.07
OPTSTK SUNPHARMA 29-06-2017 8.25 [0] 343.00 17.51
OPTSTK PNB 29-06-2017 3.50 [4.11] 2,026.50 17.68
OPTSTK DLF 29-06-2017 4.25 [0] 1,105.00 2.31
OPTSTK AXISBANK 29-06-2017 12.80 4.49 579.60 [1.02]
OPTSTK VEDL 29-06-2017 2.90 [39.58] 1,127.00 16.25
OPTSTK YESBANK 29-06-2017 28.10 37.75 88.55 123.89
OPTIDX BANKNIFTY 29-06-2017 225.00 [6.33] 9.60 [0]
OPTSTK HINDALCO 29-06-2017 4.95 [40.72] 703.50 107.22
OPTSTK RELIANCE 29-06-2017 12.00 [18.92] 155.50 9.89
OPTSTK JPASSOCIAT 29-06-2017 0.10 [50] 8,500.00 2400
OPTSTK SAIL 29-06-2017 2.70 58.82 2,352.00 51.94
OPTSTK INFY 29-06-2017 23.50 29.83 334.50 4.21
OPTIDX NIFTY 29-06-2017 239.40 19.43 88.80 [0.34]
OPTIDX NIFTY 28-12-2017 198.00 10.21 1,142.98 0.26
OPTSTK RECLTD 29-06-2017 4.75 5.56 684.00 34.12
OPTSTK HDFC 29-06-2017 28.35 7.39 263.50 4.56
OPTIDX BANKNIFTY 29-06-2017 225.60 14.14 11.56 58.79
OPTSTK DRREDDY 29-06-2017 33.00 3.45 70.00 20.69
OPTSTK MARUTI 29-06-2017 53.60 30.41 20.10 65.43
OPTSTK TCS 29-06-2017 42.05 [22.2] 103.75 50.91
OPTIDX NIFTY 29-06-2017 9.55 59.17 15.00 525
OPTSTK HINDALCO 29-06-2017 16.85 73.71 773.50 [17.54]
OPTSTK RELINFRA 29-06-2017 32.00 25 162.50 [15.54]
OPTSTK RELINFRA 29-06-2017 14.45 29.02 326.30 18.4
OPTSTK JSWSTEEL 29-06-2017 9.50 80.95 465.00 [1.9]
OPTSTK ITC 29-06-2017 11.60 [1.28] 585.60 108.55
OPTSTK RELIANCE 29-06-2017 6.35 35.11 86.50 158.21
OPTSTK YESBANK 29-06-2017 15.90 [25.35] 150.15 8.61
OPTSTK HINDALCO 29-06-2017 9.00 [36.4] 896.00 77.78
OPTSTK TCS 29-06-2017 17.90 [24.15] 79.25 58.5
OPTIDX NIFTY 27-07-2017 225.70 [10.13] 32.70 111.65
OPTSTK DLF 29-06-2017 6.60 [1.49] 445.00 36.92
OPTSTK YESBANK 29-06-2017 21.75 45.48 67.90 148.72
OPTSTK HINDALCO 29-06-2017 6.70 [40.44] 343.00 262.96
OPTSTK BPCL 29-06-2017 14.55 [25.95] 188.40 27.64
OPTSTK VOLTAS 29-06-2017 8.20 [36.43] 276.00 272.97
OPTSTK ITC 29-06-2017 8.80 4.14 475.20 209.38
OPTSTK AXISBANK 29-06-2017 8.25 [4.07] 496.80 17.61
OPTSTK RELIANCE 29-06-2017 33.30 [17.57] 137.00 42.71
OPTSTK PFC 29-06-2017 4.10 15.49 852.00 39.22
OPTSTK SAIL 29-06-2017 1.80 71.43 2,352.00 71.93
OPTSTK MARUTI 29-06-2017 77.45 29.41 16.50 80.33
OPTIDX NIFTY 29-06-2017 2,118.00 2.39 297.38 [4.37]
OPTSTK LT 29-06-2017 14.50 3.2 67.50 45.16
OPTIDX NIFTY 29-06-2017 1,023.20 3.71 719.40 [2.5]
OPTSTK SBIN 29-06-2017 0.55 [0] 582.00 28.48
OPTSTK VEDL 29-06-2017 6.85 [36.57] 259.00 72.09
OPTIDX NIFTY 27-07-2017 3.00 [40] 15.15 339.13
OPTSTK VOLTAS 29-06-2017 14.00 [34.58] 144.00 928.57
OPTSTK BHARTIARTL 29-06-2017 9.55 [20.08] 200.60 73.53
OPTSTK SUZLON 29-06-2017 0.90 [0] 20,310.00 13.97
OPTSTK DISHTV 29-06-2017 2.10 40 1,323.00 15.24
OPTSTK MARUTI 29-06-2017 140.45 [7.11] 20.70 155.56
OPTIDX NIFTY 28-12-2017 130.00 [4.62] 1,305.75 [0.55]
OPTSTK PNB 29-06-2017 6.80 [6.85] 1,144.50 17.2
OPTSTK ONGC 29-06-2017 1.15 35.29 1,117.50 46.8
OPTSTK VEDL 29-06-2017 19.35 66.09 574.00 [6.29]
OPTSTK DHFL 29-06-2017 14.15 32.24 264.00 79.59
OPTIDX NIFTY 29-06-2017 2.00 [16.67] 123.08 [0.36]
OPTSTK LT 29-06-2017 59.75 0.25 109.00 23.16
OPTSTK AXISBANK 29-06-2017 5.85 [1.68] 481.20 24.92
OPTSTK HDFCBANK 29-06-2017 22.40 3.7 87.50 153.62
OPTSTK PNB 29-06-2017 4.90 [5.77] 1,102.50 43.84
OPTSTK MARUTI 29-06-2017 101.20 [10.2] 22.35 50.51
OPTSTK COALINDIA 29-06-2017 7.25 20.83 734.40 10.2
OPTSTK CIPLA 29-06-2017 13.25 [43.38] 79.00 364.71
OPTSTK ICICIBANK 29-06-2017 9.90 [7.48] 287.50 57.53
OPTSTK JINDALSTEL 29-06-2017 4.55 13.75 783.00 51.3
OPTSTK TCS 29-06-2017 33.95 42.05 73.75 4.98
OPTSTK TATAMOTORS 29-06-2017 7.85 [11.8] 499.50 14.83
OPTSTK RELIANCE 29-06-2017 8.75 35.66 81.50 87.36
OPTSTK KSCL 29-06-2017 12.00 100 127.50 962.5
OPTSTK ASHOKLEY 29-06-2017 0.60 [57.14] 1,624.00 25.41
OPTSTK LUPIN 29-06-2017 20.35 [12.28] 180.00 38.46
OPTSTK HINDPETRO 29-06-2017 14.35 [12.77] 304.50 50.26
OPTSTK TATAMOTORS 29-06-2017 5.60 27.27 325.50 31.52
OPTSTK VOLTAS 29-06-2017 12.80 116.95 130.00 282.35
OPTSTK COALINDIA 29-06-2017 5.30 [13.11] 221.00 58.54
OPTSTK ASIANPAINT 29-06-2017 28.60 70.75 84.60 123.81
OPTSTK TATASTEEL 29-06-2017 39.30 84.94 540.00 2.66
OPTIDX BANKNIFTY 29-06-2017 626.50 15.15 13.88 5.47
OPTSTK LT 29-06-2017 7.65 5.52 80.50 [23.7]
OPTSTK HDIL 29-06-2017 4.90 2.08 864.00 66.15
OPTSTK BHEL 29-06-2017 4.85 14.12 1,265.00 27.14
OPTSTK HINDALCO 29-06-2017 1.10 120 444.50 1054.55
OPTSTK VOLTAS 29-06-2017 6.00 [38.14] 248.00 96.83
OPTSTK TATAMOTORS 29-06-2017 7.70 30.51 174.00 96.61
OPTIDX BANKNIFTY 29-06-2017 571.25 16.11 10.44 19.18
OPTSTK HINDPETRO 29-06-2017 20.70 53.33 245.70 68.35
OPTSTK BANKBARODA 29-06-2017 4.00 [13.04] 1,109.50 23.35
OPTIDX NIFTY 28-12-2017 68.60 8.46 426.38 0.34
OPTSTK HINDPETRO 29-06-2017 12.95 69.28 366.45 120.89
OPTSTK SBIN 29-06-2017 1.55 3.33 822.00 21.78
OPTSTK FEDERALBNK 29-06-2017 4.10 13.89 1,221.00 33.73
OPTSTK HDFCBANK 29-06-2017 11.25 9.22 59.50 750
OPTSTK LT 29-06-2017 28.40 12.92 108.50 33.95
OPTSTK ICICIBANK 29-06-2017 1.65 6.45 1,745.00 12.22
OPTSTK PNB 29-06-2017 7.80 10.64 1,284.50 33.94
OPTSTK SINTEX 29-06-2017 2.75 89.66 1,596.00 128.57
OPTSTK LUPIN 29-06-2017 33.15 [13.67] 73.20 35.56
OPTSTK SINTEX 29-06-2017 1.65 65 1,902.38 43.55
OPTSTK LT 29-06-2017 50.15 [1.28] 51.50 119.15
OPTSTK LUPIN 29-06-2017 5.30 [2.75] 199.20 28.35
OPTSTK BPCL 29-06-2017 21.50 [24.16] 164.40 15.13
OPTSTK SBIN 29-06-2017 0.35 [36.36] 327.00 2080
OPTSTK ASHOKLEY 29-06-2017 1.70 [42.37] 1,155.00 46.02
OPTSTK AXISBANK 29-06-2017 4.25 [2.3] 241.20 76.32
OPTSTK BHARATFIN 29-06-2017 34.10 [5.8] 143.00 10
OPTSTK HDFCBANK 29-06-2017 37.50 2.74 115.50 2.67
OPTSTK HDFCBANK 29-06-2017 11.45 [4.18] 77.00 20.31
OPTSTK DLF 29-06-2017 3.90 [0] 350.00 20.69
OPTSTK RELCAPITAL 29-06-2017 11.30 21.51 150.00 23.46
OPTSTK BANKBARODA 29-06-2017 8.25 15.38 1,708.00 9.66
OPTSTK INFY 29-06-2017 34.85 24.46 145.00 5.84
OPTSTK RELIANCE 29-06-2017 3.45 [11.54] 101.50 222.22
OPTSTK VOLTAS 29-06-2017 10.50 [40.68] 204.00 137.21
OPTSTK YESBANK 29-06-2017 34.00 [20.84] 73.85 99.06
OPTSTK SBIN 29-06-2017 10.20 [8.93] 411.00 [2.14]
OPTSTK CIPLA 29-06-2017 19.10 14.37 105.00 2525
OPTSTK TATAMOTORS 29-06-2017 16.15 [8.24] 421.50 24.34
OPTSTK BHARTIARTL 29-06-2017 5.75 79.69 227.80 103.03
OPTSTK SBIN 29-06-2017 3.60 [10] 867.00 26.75
OPTSTK DLF 29-06-2017 10.05 0.5 490.00 53.13
OPTSTK PFC 29-06-2017 4.85 [3] 840.00 94.44
OPTSTK VEDL 29-06-2017 3.25 170.83 304.50 93.33
OPTSTK JINDALSTEL 29-06-2017 9.35 24.67 450.00 [9.91]
OPTSTK ONGC 29-06-2017 3.40 38.78 686.25 94.68
OPTSTK SUNPHARMA 29-06-2017 35.15 33.14 242.90 12.66
OPTSTK FEDERALBNK 29-06-2017 2.40 17.07 1,430.00 41.3
OPTSTK RECLTD 29-06-2017 1.60 [0] 678.00 [2.59]
OPTSTK MARUTI 29-06-2017 49.60 [10.23] 18.60 106.67
OPTSTK BANKBARODA 29-06-2017 5.60 [13.85] 542.50 40.91
OPTSTK RELCAPITAL 29-06-2017 26.75 [28.95] 225.00 20.97
OPTSTK HINDALCO 29-06-2017 0.95 [48.65] 1,113.00 15.22
OPTSTK ASHOKLEY 29-06-2017 2.35 20.51 826.00 131.37
OPTSTK PNB 29-06-2017 1.75 [0] 1,365.00 22.64
OPTSTK CIPLA 29-06-2017 9.40 77.36 100.00 9900
OPTSTK INDIACEM 29-06-2017 10.65 8.67 497.00 9.23
OPTSTK CGPOWER 29-06-2017 3.75 2.74 516.00 230.77
OPTSTK ICICIBANK 29-06-2017 12.15 [7.95] 365.00 117.91
OPTSTK CIPLA 29-06-2017 23.50 8.05 79.00 16.18
OPTSTK INFY 29-06-2017 13.10 [12.96] 131.00 44.75
OPTSTK BPCL 29-06-2017 11.80 42.17 205.20 116.46
OPTSTK INFY 29-06-2017 9.15 32.61 200.00 10.8
OPTSTK DRREDDY 29-06-2017 16.45 18.77 62.40 7.22
OPTSTK YESBANK 29-06-2017 27.05 [22.93] 57.75 55.66
OPTSTK BHARTIARTL 29-06-2017 6.30 [24.1] 236.30 12.1
OPTSTK JETAIRWAYS 29-06-2017 17.50 35.14 111.00 79.03
OPTSTK ITC 29-06-2017 6.75 [4.93] 518.40 75.61
OPTIDX BANKNIFTY 01-06-2017 326.65 [26.6] 4.72 5800
OPTIDX BANKNIFTY 29-06-2017 115.55 2.17 5.36 41.05
OPTIDX BANKNIFTY 29-06-2017 10.50 [0.47] 73.84 [4.55]
OPTSTK YESBANK 29-06-2017 56.00 31.46 81.90 [16.73]
OPTSTK CIPLA 29-06-2017 3.95 [55.37] 115.00 109.09
OPTIDX BANKNIFTY 29-06-2017 131.45 [10.58] 5.84 44.55
OPTSTK PNB 29-06-2017 0.90 [5.26] 1,123.50 49.3
OPTSTK TATAMOTORS 29-06-2017 5.25 [9.48] 394.50 25.24
OPTSTK VOLTAS 29-06-2017 7.50 172.73 144.00 188
OPTSTK TATAMOTORS 29-06-2017 3.60 [14.29] 357.00 24.61
OPTSTK SUNPHARMA 29-06-2017 10.30 24.85 140.00 270.37
OPTSTK CENTURYTEX 29-06-2017 30.55 [0] 94.60 23.74
OPTSTK RECLTD 29-06-2017 8.10 15.71 606.00 24.69
OPTSTK VOLTAS 29-06-2017 40.80 52.81 292.00 [5.81]
OPTIDX NIFTY 28-12-2017 126.95 19.54 61.58 10.5
OPTSTK TATASTEEL 29-06-2017 1.15 [23.33] 186.00 1228.57
OPTSTK SAIL 29-06-2017 0.50 66.67 1,164.00 40.58
OPTSTK NHPC 29-06-2017 0.45 125 2,484.00 100
OPTSTK ADANIPORTS 29-06-2017 6.25 17.92 177.50 446.15
OPTSTK YESBANK 29-06-2017 2.70 35 38.50 205.56
OPTSTK JINDALSTEL 29-06-2017 7.00 28.44 454.50 124.44
OPTSTK INFY 29-06-2017 5.50 35.8 83.50 339.47
OPTSTK SUNPHARMA 29-06-2017 5.45 12.37 286.30 16.86
OPTSTK ICICIBANK 29-06-2017 2.70 [8.47] 565.00 [7.76]
OPTSTK SBIN 29-06-2017 2.05 [6.82] 693.00 17.26
OPTSTK DLF 29-06-2017 5.80 3.57 515.00 17.05
OPTSTK AUROPHARMA 29-06-2017 26.90 14.96 168.00 15.94
OPTSTK AXISBANK 29-06-2017 17.35 2.97 156.00 7.44
OPTSTK RECLTD 29-06-2017 11.80 8.76 330.00 358.33
OPTSTK CIPLA 29-06-2017 7.25 [50.85] 70.00 66.67
OPTSTK RELIANCE 29-06-2017 4.75 35.71 74.50 451.85
OPTSTK CIPLA 29-06-2017 5.25 [55.13] 109.00 14.74
OPTSTK IOC 29-06-2017 6.45 138.89 189.00 186.36
OPTSTK GMRINFRA 29-06-2017 0.15 50 7,110.00 68.09
OPTSTK PFC 29-06-2017 6.25 19.05 420.00 66.67
OPTSTK ASIANPAINT 29-06-2017 9.80 226.67 49.80 361.11
OPTSTK MARUTI 29-06-2017 24.70 [3.33] 24.00 68.42
OPTSTK CIPLA 29-06-2017 7.50 87.5 105.00 2525
OPTSTK VEDL 29-06-2017 6.85 101.47 147.00 121.05
OPTIDX NIFTY 29-06-2017 3,518.45 1.47 164.55 [4.65]
OPTSTK HDFC 29-06-2017 14.00 4.48 109.00 30.54
OPTSTK NHPC 29-06-2017 0.15 200 1,161.00 72
OPTSTK HINDPETRO 29-06-2017 8.20 [12.3] 349.65 20.65
OPTSTK MARUTI 29-06-2017 176.60 24.19 9.30 588.89
OPTSTK LT 29-06-2017 44.00 12.82 56.50 8.65
OPTSTK RELIANCE 29-06-2017 5.25 [26.06] 49.00 172.22
OPTIDX NIFTY 29-06-2017 1.60 [8.57] 84.40 1.81
OPTSTK BAJFINANCE 29-06-2017 51.05 58.29 52.50 22.09
OPTSTK DLF 29-06-2017 1.85 8.82 555.00 76.19
OPTSTK KOTAKBANK 29-06-2017 8.30 14.48 84.80 39.47
OPTSTK SBIN 29-06-2017 3.20 12.28 1,323.00 8.89
OPTSTK DISHTV 29-06-2017 4.10 46.43 868.00 [0.8]
OPTSTK PNB 29-06-2017 2.50 [0] 906.50 83.69
OPTSTK RELCAPITAL 29-06-2017 17.20 [36.53] 145.50 136.59
OPTIDX NIFTY 29-06-2017 0.50 [16.67] 32.98 [10.39]
OPTSTK COALINDIA 29-06-2017 3.70 21.31 620.50 20.07
OPTSTK ITC 29-06-2017 1.95 21.87 256.80 386.36
OPTSTK KOTAKBANK 29-06-2017 14.75 26.07 118.40 18.4
OPTIDX BANKNIFTY 29-06-2017 492.10 12.61 4.28 35.44
OPTSTK SINTEX 29-06-2017 1.00 66.67 748.13 69.35
OPTSTK TATASTEEL 29-06-2017 0.75 [55.88] 200.00 566.67
OPTSTK ARVIND 29-06-2017 7.05 45.36 194.00 19.75
OPTSTK TATASTEEL 29-06-2017 1.25 [47.92] 268.00 74.03
OPTSTK ICICIBANK 29-06-2017 6.05 [6.92] 370.00 19.35
OPTSTK SUNTV 29-06-2017 35.05 6.05 83.00 159.38
OPTSTK BHEL 29-06-2017 3.70 19.35 1,015.00 20.83
OPTSTK INFY 29-06-2017 21.40 [11.02] 99.00 200
OPTSTK PFC 29-06-2017 1.80 28.57 1,362.00 15.23
OPTIDX NIFTY 29-06-2017 643.25 7.45 263.33 [1.4]
OPTSTK BHARTIARTL 29-06-2017 18.35 40.61 251.60 40.95
OPTSTK VOLTAS 29-06-2017 4.45 [38.19] 194.00 73.21
OPTSTK BPCL 29-06-2017 21.00 48.94 124.80 67.74
OPTSTK DLF 29-06-2017 13.55 1.88 495.00 [14.66]
OPTSTK TCS 29-06-2017 27.00 [24.9] 30.50 76.81
OPTSTK KOTAKBANK 29-06-2017 23.80 19.9 250.40 9.44
OPTSTK INFY 29-06-2017 7.65 [16.39] 129.50 [1.15]
OPTSTK HDFC 29-06-2017 38.50 6.94 112.00 60
OPTSTK JISLJALEQS 29-06-2017 4.30 21.13 783.00 295.45
OPTSTK AXISBANK 29-06-2017 21.05 [0.71] 444.00 4.82
OPTSTK IBREALEST 29-06-2017 8.45 20.71 540.00 107.69
OPTSTK ADANIPORTS 29-06-2017 13.45 17.98 185.00 1.37
OPTSTK DLF 29-06-2017 10.75 0.47 440.00 54.39
OPTSTK COALINDIA 29-06-2017 3.70 [13.95] 374.00 2.33
OPTSTK ASIANPAINT 29-06-2017 20.25 99.51 42.60 86.84
OPTSTK ICICIBANK 29-06-2017 14.70 6.91 1,085.00 4.83
OPTSTK ICICIBANK 29-06-2017 1.50 [11.76] 640.00 57.06
OPTSTK DHFL 29-06-2017 18.50 23.75 135.00 8.43
OPTSTK BANKBARODA 29-06-2017 7.55 [12.72] 595.00 26.87
OPTSTK ZEEL 29-06-2017 16.00 19.4 144.30 54.17
OPTSTK ONGC 29-06-2017 7.40 32.14 626.25 41.53
OPTSTK AXISBANK 29-06-2017 9.20 2.22 252.00 26.51
OPTSTK PNB 29-06-2017 5.30 9.28 430.50 44.71
OPTSTK HINDALCO 29-06-2017 3.45 [42.5] 441.00 28.57
OPTIDX BANKNIFTY 29-06-2017 150.20 [11.91] 3.80 10.47
OPTSTK APOLLOTYRE 29-06-2017 10.10 53.03 258.00 13.16
OPTSTK HDFCBANK 29-06-2017 31.50 6.78 48.00 200
OPTSTK HDFC 29-06-2017 20.30 4.91 96.00 20.75
OPTSTK RELINFRA 29-06-2017 10.15 47.1 265.20 11.48
OPTSTK HINDALCO 29-06-2017 1.50 [45.45] 1,011.50 [5.56]
OPTSTK SUNPHARMA 29-06-2017 2.35 27.03 292.60 4.76
OPTSTK SUNTV 29-06-2017 43.85 13.6 54.00 184.21
OPTSTK ITC 29-06-2017 5.75 8.49 283.20 110.71
OPTSTK SBIN 29-06-2017 0.70 [0] 273.00 93.62
OPTSTK RELCAPITAL 29-06-2017 36.00 22.87 72.00 [33.33]
OPTSTK KTKBANK 29-06-2017 3.75 25 1,069.38 16
OPTSTK RECLTD 29-06-2017 8.75 7.36 312.00 100
OPTSTK CANBK 29-06-2017 10.00 3.09 197.38 60
OPTSTK ITC 29-06-2017 3.50 [2.78] 477.60 46.32
OPTSTK LT 29-06-2017 53.30 13.16 71.00 52.69
OPTSTK CEATLTD 29-06-2017 57.65 61.71 32.20 109.09
OPTSTK IDEA 29-06-2017 1.95 30 1,617.00 23.53
OPTSTK ASIANPAINT 29-06-2017 15.40 [34.05] 58.80 237.93
OPTSTK LUPIN 29-06-2017 41.95 [12.51] 61.60 50.98
OPTIDX NIFTY 27-07-2017 8.50 [10.53] 25.35 32.03
OPTSTK SINTEX 29-06-2017 0.65 62.5 1,467.75 68.85
OPTSTK SBIN 29-06-2017 4.50 8.43 570.00 34.75
OPTSTK DHFL 29-06-2017 10.50 40.94 106.50 57.78
OPTIDX BANKNIFTY 29-06-2017 1,190.00 9.93 73.88 [2.33]
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

Bosch Ltd slips after posting Q4 financials: declares a dividend of Rs 90 per share

India Infoline News Service May-26-2017

uto parts and equipment manufacturer Bosch Ltd traded in negative territory slipping 0.41%.

Investors cheer IDBI Banks revival plan; Stock trades green

India Infoline News Service May-26-2017

he state-owned IDBI Bank Limited has come up with plans for capital raising and recovery from non-performing assets.

Live Stock Market Updates: Nifty hovers around 9545; Bank Nifty holds Thursdays rally

India Infoline News Service May-26-2017

he INDIA VIX is up 4% at 10.8. BSE Sensex is trading at 30887 up 137 points, while NSE Nifty is trading at 9548 up 38 points.

Jubilant Life Sciences hikes price of Vitamin B3 (Niacin and Niacinamide) by 15 %

India Infoline News Service May-26-2017

ubilant Life Sciences, an Indian pharma firm, on Thursday, announced the increase of prices for Vitamin B3 (Niacin and Niacinamide) by 15% with immediate effect.

Cipla drops below 2% as it reports quarterly loss

India Infoline News Service May-26-2017

ipla on Thursday posted a consolidated net loss of Rs 61.79 crore for the quarter ended March 31, 2017. The company had posted a consolidated net loss of Rs 92.83 crore for the same quarter in the previous year.

Vedanta replaces Grasim in the Nifty 50 index

India Infoline News Service May-26-2017

edanta Limited, a flagship company of the Vedanta Group has made its place in the Nifty50 index, on the other hand, the Grasim Industries Limited, building materials producing company has been excluded from the index.

welcome to iifl