Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX FTSE100 20-Apr-2018 7,862.00
FUTIDX BANKNIFTY 28-Mar-2018 27,093.30
FUTIDX NIFTY 28-Mar-2018 11,007.50
FUTIDX NIFTYCPSE 28-Mar-2018 2,727.60
FUTIDX NIFTYINFRA 28-Mar-2018 3,739.25
FUTIDX NIFTYIT 28-Mar-2018 13,056.00
FUTIDX NIFTYMID50 28-Mar-2018 5,579.35
FUTIDX NIFTYPSE 28-Mar-2018 4,301.15
FUTIDX NIFTYMID50 22-Feb-2018 5,543.40
FUTIDX NIFTYPSE 22-Feb-2018 4,273.45
FUTIDX FTSE100 16-Feb-2018 7,765.00
FUTIDX BANKNIFTY 22-Feb-2018 27,064.20
FUTIDX NIFTY 22-Feb-2018 10,992.50
FUTIDX NIFTYCPSE 22-Feb-2018 2,710.05
FUTIDX NIFTYINFRA 22-Feb-2018 3,715.15
FUTIDX NIFTYIT 22-Feb-2018 12,901.00
FUTIDX FTSE100 16-Mar-2018 7,810.00
FUTIDX FTSE100 21-Sep-2018 8,095.00
FUTIDX BANKNIFTY 25-Jan-2018 27,015.50
FUTIDX NIFTY 25-Jan-2018 10,968.00
FUTIDX NIFTYCPSE 25-Jan-2018 2,695.55
FUTIDX NIFTYINFRA 25-Jan-2018 3,695.25
FUTIDX NIFTYIT 25-Jan-2018 12,914.00
FUTIDX NIFTYMID50 25-Jan-2018 5,513.70
FUTIDX NIFTYPSE 25-Jan-2018 4,250.55
FUTIDX FTSE100 15-Jun-2018 7,946.00
FUTIDX FTSE100 21-Dec-2018 8,237.00
FUTIVX INDIAVIX 06-Feb-2018 1,540.50
FUTIVX INDIAVIX 30-Jan-2018 1,540.50
FUTIVX INDIAVIX 23-Jan-2018 1,540.50
FUTSTK INFIBEAM 28-Mar-2018 147.40
FUTSTK IOC 28-Mar-2018 375.90
FUTSTK JETAIRWAYS 28-Mar-2018 793.15
FUTSTK JPASSOCIAT 28-Mar-2018 22.00
FUTSTK JSWSTEEL 28-Mar-2018 279.30
FUTSTK JUBLFOOD 28-Mar-2018 2,279.35
FUTSTK JUSTDIAL 28-Mar-2018 611.45
FUTSTK KAJARIACER 28-Mar-2018 725.25
FUTSTK KOTAKBANK 28-Mar-2018 1,087.50
FUTSTK KPIT 28-Mar-2018 202.45
FUTSTK KSCL 28-Mar-2018 529.45
FUTSTK KTKBANK 28-Mar-2018 160.35
FUTSTK L&TFH 28-Mar-2018 180.60
FUTSTK LICHSGFIN 28-Mar-2018 582.80
FUTSTK LT 28-Mar-2018 1,410.35
FUTSTK LUPIN 28-Mar-2018 940.45
FUTSTK M&M 28-Mar-2018 768.00
FUTSTK M&MFIN 28-Mar-2018 494.70
FUTSTK MANAPPURAM 28-Mar-2018 122.50
FUTSTK MARICO 28-Mar-2018 320.30
FUTSTK MARUTI 28-Mar-2018 9,425.90
FUTSTK MCDOWELL-N 28-Mar-2018 3,834.25
FUTSTK MCX 28-Mar-2018 851.35
FUTSTK MFSL 28-Mar-2018 551.15
FUTSTK MGL 28-Mar-2018 1,052.05
FUTSTK MINDTREE 28-Mar-2018 766.80
FUTSTK MOTHERSUMI 28-Mar-2018 389.20
FUTSTK MRF 28-Mar-2018 70,543.80
FUTSTK MRPL 28-Mar-2018 131.50
FUTSTK MUTHOOTFIN 28-Mar-2018 438.65
FUTSTK NATIONALUM 28-Mar-2018 78.15
FUTSTK NBCC 28-Mar-2018 245.35
FUTSTK NCC 28-Mar-2018 128.50
FUTSTK NESTLEIND 28-Mar-2018 7,762.35
FUTSTK NHPC 28-Mar-2018 30.45
FUTSTK NIITTECH 28-Mar-2018 775.30
FUTSTK NMDC 28-Mar-2018 143.10
FUTSTK NTPC 28-Mar-2018 174.55
FUTSTK OFSS 28-Mar-2018 4,260.35
FUTSTK OIL 28-Mar-2018 376.45
FUTSTK ONGC 28-Mar-2018 203.20
FUTSTK ORIENTBANK 28-Mar-2018 124.05
FUTSTK PAGEIND 28-Mar-2018 22,293.20
FUTSTK PCJEWELLER 28-Mar-2018 590.25
FUTSTK PEL 28-Mar-2018 2,865.40
FUTSTK PETRONET 28-Mar-2018 240.80
FUTSTK PFC 28-Mar-2018 120.40
FUTSTK PIDILITIND 28-Mar-2018 906.15
FUTSTK PNB 28-Mar-2018 178.20
FUTSTK POWERGRID 28-Mar-2018 197.75
FUTSTK PTC 28-Mar-2018 116.25
FUTSTK PVR 28-Mar-2018 1,492.45
FUTSTK RAMCOCEM 28-Mar-2018 790.95
FUTSTK RAYMOND 28-Mar-2018 1,116.20
FUTSTK RBLBANK 28-Mar-2018 537.25
FUTSTK RCOM 28-Mar-2018 29.05
FUTSTK RECLTD 28-Mar-2018 157.60
FUTSTK RELCAPITAL 28-Mar-2018 529.05
FUTSTK RELIANCE 28-Mar-2018 979.25
FUTSTK RELINFRA 28-Mar-2018 516.00
FUTSTK REPCOHOME 28-Mar-2018 701.70
FUTSTK RNAVAL 28-Mar-2018 50.20
FUTSTK RPOWER 28-Mar-2018 48.60
FUTSTK SAIL 28-Mar-2018 93.90
FUTSTK SBIN 28-Mar-2018 308.65
FUTSTK SHREECEM 28-Mar-2018 18,709.15
FUTSTK SIEMENS 28-Mar-2018 1,335.65
FUTSTK SOUTHBANK 28-Mar-2018 32.60
FUTSTK SREINFRA 28-Mar-2018 102.00
FUTSTK SRF 28-Mar-2018 1,974.45
FUTSTK SRTRANSFIN 28-Mar-2018 1,494.65
FUTSTK STAR 28-Mar-2018 810.15
FUTSTK SUNPHARMA 28-Mar-2018 586.55
FUTSTK SUNTV 28-Mar-2018 1,046.50
FUTSTK SUZLON 28-Mar-2018 15.20
FUTSTK SYNDIBANK 28-Mar-2018 78.15
FUTSTK TATACHEM 28-Mar-2018 744.95
FUTSTK TATACOMM 28-Mar-2018 652.55
FUTSTK TATAELXSI 28-Mar-2018 1,092.20
FUTSTK TATAGLOBAL 28-Mar-2018 312.70
FUTSTK TATAMOTORS 28-Mar-2018 425.75
FUTSTK TATAMTRDVR 28-Mar-2018 241.05
FUTSTK TATAPOWER 28-Mar-2018 93.25
FUTSTK TATASTEEL 28-Mar-2018 753.25
FUTSTK TCS 28-Mar-2018 3,129.95
FUTSTK TECHM 28-Mar-2018 576.60
FUTSTK TITAN 28-Mar-2018 921.10
FUTSTK TORNTPHARM 28-Mar-2018 1,469.40
FUTSTK TORNTPOWER 28-Mar-2018 309.40
FUTSTK TV18BRDCST 28-Mar-2018 62.00
FUTSTK TVSMOTOR 28-Mar-2018 721.00
FUTSTK UBL 28-Mar-2018 1,169.95
FUTSTK UJJIVAN 28-Mar-2018 416.05
FUTSTK ULTRACEMCO 28-Mar-2018 4,383.85
FUTSTK UNIONBANK 28-Mar-2018 142.10
FUTSTK ACC 28-Mar-2018 1,849.95
FUTSTK ADANIENT 28-Mar-2018 201.40
FUTSTK ADANIPORTS 28-Mar-2018 443.50
FUTSTK ADANIPOWER 28-Mar-2018 38.00
FUTSTK AJANTPHARM 28-Mar-2018 1,587.15
FUTSTK ALBK 28-Mar-2018 71.40
FUTSTK AMARAJABAT 28-Mar-2018 834.70
FUTSTK AMBUJACEM 28-Mar-2018 271.80
FUTSTK ANDHRABANK 28-Mar-2018 56.85
FUTSTK APOLLOHOSP 28-Mar-2018 1,183.35
FUTSTK APOLLOTYRE 28-Mar-2018 262.85
FUTSTK ARVIND 28-Mar-2018 451.70
FUTSTK ASHOKLEY 28-Mar-2018 122.60
FUTSTK ASIANPAINT 28-Mar-2018 1,190.65
FUTSTK AUROPHARMA 28-Mar-2018 648.95
FUTSTK AXISBANK 28-Mar-2018 615.55
FUTSTK BAJAJ-AUTO 28-Mar-2018 3,315.25
FUTSTK BAJAJFINSV 28-Mar-2018 5,114.30
FUTSTK BAJFINANCE 28-Mar-2018 1,724.70
FUTSTK BALKRISIND 28-Mar-2018 1,153.00
FUTSTK BALRAMCHIN 28-Mar-2018 125.70
FUTSTK BANKBARODA 28-Mar-2018 166.85
FUTSTK BANKINDIA 28-Mar-2018 166.35
FUTSTK BATAINDIA 28-Mar-2018 739.45
FUTSTK BEL 28-Mar-2018 176.50
FUTSTK BEML 28-Mar-2018 1,534.75
FUTSTK BERGEPAINT 28-Mar-2018 252.70
FUTSTK BHARATFIN 28-Mar-2018 1,017.55
FUTSTK BHARATFORG 28-Mar-2018 748.90
FUTSTK BHARTIARTL 28-Mar-2018 496.80
FUTSTK BHEL 28-Mar-2018 104.60
FUTSTK BIOCON 28-Mar-2018 596.80
FUTSTK BOSCHLTD 28-Mar-2018 20,230.00
FUTSTK BPCL 28-Mar-2018 460.30
FUTSTK BRITANNIA 28-Mar-2018 4,765.90
FUTSTK CADILAHC 28-Mar-2018 444.25
FUTSTK CANBK 28-Mar-2018 367.50
FUTSTK CANFINHOME 28-Mar-2018 491.15
FUTSTK CAPF 28-Mar-2018 787.65
FUTSTK CASTROLIND 28-Mar-2018 190.25
FUTSTK CEATLTD 28-Mar-2018 1,860.70
FUTSTK CENTURYTEX 28-Mar-2018 1,433.45
FUTSTK CESC 28-Mar-2018 1,125.10
FUTSTK CGPOWER 28-Mar-2018 97.60
FUTSTK CHENNPETRO 28-Mar-2018 433.05
FUTSTK CHOLAFIN 28-Mar-2018 1,325.40
FUTSTK CIPLA 28-Mar-2018 608.65
FUTSTK COALINDIA 28-Mar-2018 274.00
FUTSTK COLPAL 28-Mar-2018 1,187.15
FUTSTK CONCOR 28-Mar-2018 1,501.70
FUTSTK CUMMINSIND 28-Mar-2018 925.10
FUTSTK DABUR 28-Mar-2018 369.00
FUTSTK DALMIABHA 28-Mar-2018 3,024.35
FUTSTK DCBBANK 28-Mar-2018 190.20
FUTSTK DHFL 28-Mar-2018 635.00
FUTSTK DISHTV 28-Mar-2018 71.90
FUTSTK DIVISLAB 28-Mar-2018 1,091.25
FUTSTK DLF 28-Mar-2018 254.10
FUTSTK DRREDDY 28-Mar-2018 2,527.60
FUTSTK EICHERMOT 28-Mar-2018 27,974.20
FUTSTK ENGINERSIN 28-Mar-2018 177.70
FUTSTK EQUITAS 28-Mar-2018 155.15
FUTSTK ESCORTS 28-Mar-2018 796.30
FUTSTK EXIDEIND 28-Mar-2018 226.40
FUTSTK FEDERALBNK 28-Mar-2018 103.00
FUTSTK FORTIS 28-Mar-2018 149.05
FUTSTK GAIL 28-Mar-2018 461.70
FUTSTK GLENMARK 28-Mar-2018 628.00
FUTSTK GMRINFRA 28-Mar-2018 23.25
FUTSTK GODFRYPHLP 28-Mar-2018 997.50
FUTSTK GODREJCP 28-Mar-2018 1,106.30
FUTSTK GODREJIND 28-Mar-2018 648.00
FUTSTK GRANULES 28-Mar-2018 140.55
FUTSTK GRASIM 28-Mar-2018 1,254.75
FUTSTK GSFC 28-Mar-2018 157.00
FUTSTK HAVELLS 28-Mar-2018 559.55
FUTSTK HCC 28-Mar-2018 38.55
FUTSTK HCLTECH 28-Mar-2018 978.40
FUTSTK HDFC 28-Mar-2018 1,875.00
FUTSTK HDFCBANK 28-Mar-2018 1,973.00
FUTSTK HDIL 28-Mar-2018 62.40
FUTSTK HEROMOTOCO 28-Mar-2018 3,647.75
FUTSTK HEXAWARE 28-Mar-2018 356.60
FUTSTK HINDALCO 28-Mar-2018 256.20
FUTSTK HINDPETRO 28-Mar-2018 400.05
FUTSTK HINDUNILVR 28-Mar-2018 1,371.95
FUTSTK HINDZINC 28-Mar-2018 296.10
FUTSTK IBULHSGFIN 28-Mar-2018 1,360.00
FUTSTK ICICIBANK 28-Mar-2018 352.70
FUTSTK ICICIPRULI 28-Mar-2018 444.25
FUTSTK IDBI 28-Mar-2018 62.00
FUTSTK IDEA 28-Mar-2018 100.55
FUTSTK IDFC 28-Mar-2018 59.30
FUTSTK IDFCBANK 28-Mar-2018 60.10
FUTSTK IFCI 28-Mar-2018 31.40
FUTSTK IGL 28-Mar-2018 313.55
FUTSTK BHARTIARTL 25-Jan-2018 491.15
FUTSTK BHEL 25-Jan-2018 104.25
FUTSTK BIOCON 25-Jan-2018 600.00
FUTSTK BOSCHLTD 25-Jan-2018 19,937.50
FUTSTK BPCL 25-Jan-2018 470.10
FUTSTK BRITANNIA 25-Jan-2018 4,721.00
FUTSTK CADILAHC 25-Jan-2018 439.40
FUTSTK CANBK 25-Jan-2018 364.10
FUTSTK CANFINHOME 25-Jan-2018 486.20
FUTSTK CAPF 25-Jan-2018 779.70
FUTSTK CASTROLIND 25-Jan-2018 188.85
FUTSTK CEATLTD 25-Jan-2018 1,840.05
FUTSTK CENTURYTEX 25-Jan-2018 1,419.20
FUTSTK CESC 25-Jan-2018 1,112.90
FUTSTK CGPOWER 25-Jan-2018 96.20
FUTSTK CHENNPETRO 25-Jan-2018 428.50
FUTSTK CHOLAFIN 25-Jan-2018 1,313.10
FUTSTK CIPLA 25-Jan-2018 602.30
FUTSTK COALINDIA 25-Jan-2018 285.30
FUTSTK COLPAL 25-Jan-2018 1,169.20
FUTSTK CONCOR 25-Jan-2018 1,480.75
FUTSTK CUMMINSIND 25-Jan-2018 916.70
FUTSTK DABUR 25-Jan-2018 364.45
FUTSTK DALMIABHA 25-Jan-2018 2,994.70
FUTSTK DCBBANK 25-Jan-2018 187.75
FUTSTK DHFL 25-Jan-2018 630.50
FUTSTK DISHTV 25-Jan-2018 71.35
FUTSTK DIVISLAB 25-Jan-2018 1,080.45
FUTSTK DLF 25-Jan-2018 251.60
FUTSTK DRREDDY 25-Jan-2018 2,503.80
FUTSTK EICHERMOT 25-Jan-2018 27,721.45
FUTSTK ENGINERSIN 25-Jan-2018 177.45
FUTSTK EQUITAS 25-Jan-2018 153.70
FUTSTK ESCORTS 25-Jan-2018 786.20
FUTSTK EXIDEIND 25-Jan-2018 224.15
FUTSTK FEDERALBNK 25-Jan-2018 101.85
FUTSTK FORTIS 25-Jan-2018 147.00
FUTSTK GAIL 25-Jan-2018 458.75
FUTSTK GLENMARK 25-Jan-2018 621.70
FUTSTK GMRINFRA 25-Jan-2018 22.90
FUTSTK GODFRYPHLP 25-Jan-2018 988.20
FUTSTK GODREJCP 25-Jan-2018 1,092.45
FUTSTK GODREJIND 25-Jan-2018 638.95
FUTSTK GRANULES 25-Jan-2018 139.00
FUTSTK GRASIM 25-Jan-2018 1,238.80
FUTSTK GSFC 25-Jan-2018 155.50
FUTSTK HAVELLS 25-Jan-2018 553.65
FUTSTK HCC 25-Jan-2018 37.90
FUTSTK HCLTECH 25-Jan-2018 969.45
FUTSTK HDFC 25-Jan-2018 1,875.70
FUTSTK HDFCBANK 25-Jan-2018 1,966.20
FUTSTK HDIL 25-Jan-2018 61.80
FUTSTK HEROMOTOCO 25-Jan-2018 3,611.20
FUTSTK HEXAWARE 25-Jan-2018 353.55
FUTSTK HINDALCO 25-Jan-2018 254.85
FUTSTK HINDPETRO 25-Jan-2018 402.95
FUTSTK HINDUNILVR 25-Jan-2018 1,358.10
FUTSTK HINDZINC 25-Jan-2018 293.05
FUTSTK IBULHSGFIN 25-Jan-2018 1,357.65
FUTSTK ICICIBANK 25-Jan-2018 350.40
FUTSTK ICICIPRULI 25-Jan-2018 437.40
FUTSTK ICIL 25-Jan-2018 117.00
FUTSTK IDBI 25-Jan-2018 61.20
FUTSTK IDEA 25-Jan-2018 99.80
FUTSTK IDFC 25-Jan-2018 58.60
FUTSTK IDFCBANK 25-Jan-2018 59.55
FUTSTK IFCI 25-Jan-2018 31.20
FUTSTK IGL 25-Jan-2018 310.45
FUTSTK TORNTPHARM 22-Feb-2018 1,462.30
FUTSTK TORNTPOWER 22-Feb-2018 307.85
FUTSTK TV18BRDCST 22-Feb-2018 61.55
FUTSTK TVSMOTOR 22-Feb-2018 720.15
FUTSTK UBL 22-Feb-2018 1,160.75
FUTSTK UJJIVAN 22-Feb-2018 413.50
FUTSTK ULTRACEMCO 22-Feb-2018 4,358.80
FUTSTK UNIONBANK 22-Feb-2018 141.45
FUTSTK UPL 22-Feb-2018 818.60
FUTSTK VEDL 22-Feb-2018 328.40
FUTSTK VGUARD 22-Feb-2018 248.75
FUTSTK VOLTAS 22-Feb-2018 626.00
FUTSTK WIPRO 22-Feb-2018 317.40
FUTSTK WOCKPHARMA 22-Feb-2018 923.45
FUTSTK YESBANK 22-Feb-2018 356.90
FUTSTK ZEEL 22-Feb-2018 611.50
FUTSTK UPL 28-Mar-2018 823.75
FUTSTK VEDL 28-Mar-2018 327.50
FUTSTK VGUARD 28-Mar-2018 250.70
FUTSTK VOLTAS 28-Mar-2018 632.75
FUTSTK WIPRO 28-Mar-2018 325.55
FUTSTK WOCKPHARMA 28-Mar-2018 928.50
FUTSTK YESBANK 28-Mar-2018 359.45
FUTSTK ZEEL 28-Mar-2018 616.45
FUTSTK INFY 28-Mar-2018 1,158.95
FUTSTK ITC 28-Mar-2018 275.55
FUTSTK UJJIVAN 25-Jan-2018 411.30
FUTSTK ULTRACEMCO 25-Jan-2018 4,340.65
FUTSTK UNIONBANK 25-Jan-2018 140.80
FUTSTK UPL 25-Jan-2018 814.30
FUTSTK VEDL 25-Jan-2018 326.90
FUTSTK VGUARD 25-Jan-2018 247.95
FUTSTK VOLTAS 25-Jan-2018 624.85
FUTSTK WIPRO 25-Jan-2018 322.20
FUTSTK WOCKPHARMA 25-Jan-2018 918.95
FUTSTK YESBANK 25-Jan-2018 355.60
FUTSTK ZEEL 25-Jan-2018 608.55
FUTSTK IGL 22-Feb-2018 311.95
FUTSTK INDIACEM 22-Feb-2018 186.20
FUTSTK INDIANB 22-Feb-2018 383.85
FUTSTK INDIGO 22-Feb-2018 1,205.70
FUTSTK INDUSINDBK 22-Feb-2018 1,668.90
FUTSTK INFIBEAM 22-Feb-2018 147.05
FUTSTK INFRATEL 22-Feb-2018 345.45
FUTSTK INFY 22-Feb-2018 1,156.00
FUTSTK IOC 22-Feb-2018 375.55
FUTSTK IRB 22-Feb-2018 240.70
FUTSTK ITC 22-Feb-2018 274.35
FUTSTK JETAIRWAYS 22-Feb-2018 789.00
FUTSTK JINDALSTEL 22-Feb-2018 265.75
FUTSTK JISLJALEQS 22-Feb-2018 141.10
FUTSTK JPASSOCIAT 22-Feb-2018 22.10
FUTSTK JSWSTEEL 22-Feb-2018 280.65
FUTSTK JUBLFOOD 22-Feb-2018 2,275.55
FUTSTK JUSTDIAL 22-Feb-2018 601.10
FUTSTK KAJARIACER 22-Feb-2018 720.60
FUTSTK KOTAKBANK 22-Feb-2018 1,071.25
FUTSTK KPIT 22-Feb-2018 201.40
FUTSTK KSCL 22-Feb-2018 525.60
FUTSTK KTKBANK 22-Feb-2018 159.40
FUTSTK L&TFH 22-Feb-2018 179.20
FUTSTK LICHSGFIN 22-Feb-2018 577.60
FUTSTK LT 22-Feb-2018 1,405.00
FUTSTK LUPIN 22-Feb-2018 934.75
FUTSTK M&M 22-Feb-2018 764.10
FUTSTK M&MFIN 22-Feb-2018 492.25
FUTSTK MANAPPURAM 22-Feb-2018 121.55
FUTSTK MARICO 22-Feb-2018 316.55
FUTSTK MARUTI 22-Feb-2018 9,375.60
FUTSTK MCDOWELL-N 22-Feb-2018 3,804.05
FUTSTK MCX 22-Feb-2018 847.45
FUTSTK MFSL 22-Feb-2018 548.30
FUTSTK MGL 22-Feb-2018 1,050.90
FUTSTK MINDTREE 22-Feb-2018 758.55
FUTSTK MOTHERSUMI 22-Feb-2018 385.45
FUTSTK MRF 22-Feb-2018 70,137.60
FUTSTK MRPL 22-Feb-2018 130.15
FUTSTK MUTHOOTFIN 22-Feb-2018 436.05
FUTSTK NATIONALUM 22-Feb-2018 77.65
FUTSTK NBCC 22-Feb-2018 244.20
FUTSTK NCC 22-Feb-2018 127.90
FUTSTK NESTLEIND 22-Feb-2018 7,720.50
FUTSTK NHPC 22-Feb-2018 29.60
FUTSTK NIITTECH 22-Feb-2018 772.30
FUTSTK NMDC 22-Feb-2018 144.95
FUTSTK NTPC 22-Feb-2018 170.95
FUTSTK OFSS 22-Feb-2018 4,239.95
FUTSTK OIL 22-Feb-2018 366.80
FUTSTK ONGC 22-Feb-2018 201.05
FUTSTK ORIENTBANK 22-Feb-2018 123.40
FUTSTK PAGEIND 22-Feb-2018 22,067.35
FUTSTK PCJEWELLER 22-Feb-2018 585.85
FUTSTK PEL 22-Feb-2018 2,840.60
FUTSTK PETRONET 22-Feb-2018 238.30
FUTSTK PFC 22-Feb-2018 120.65
FUTSTK PIDILITIND 22-Feb-2018 901.50
FUTSTK PNB 22-Feb-2018 177.15
FUTSTK POWERGRID 22-Feb-2018 195.90
FUTSTK PTC 22-Feb-2018 115.50
FUTSTK PVR 22-Feb-2018 1,483.05
FUTSTK RAMCOCEM 22-Feb-2018 787.60
FUTSTK RAYMOND 22-Feb-2018 1,109.50
FUTSTK RBLBANK 22-Feb-2018 533.10
FUTSTK RCOM 22-Feb-2018 28.85
FUTSTK RECLTD 22-Feb-2018 150.95
FUTSTK RELCAPITAL 22-Feb-2018 525.65
FUTSTK RELIANCE 22-Feb-2018 974.20
FUTSTK RELINFRA 22-Feb-2018 512.75
FUTSTK REPCOHOME 22-Feb-2018 698.70
FUTSTK RNAVAL 22-Feb-2018 50.00
FUTSTK RPOWER 22-Feb-2018 48.40
FUTSTK SAIL 22-Feb-2018 93.20
FUTSTK SBIN 22-Feb-2018 307.65
FUTSTK SHREECEM 22-Feb-2018 18,488.45
FUTSTK SIEMENS 22-Feb-2018 1,320.40
FUTSTK SOUTHBANK 22-Feb-2018 32.50
FUTSTK SREINFRA 22-Feb-2018 101.50
FUTSTK SRF 22-Feb-2018 1,962.50
FUTSTK SRTRANSFIN 22-Feb-2018 1,484.80
FUTSTK STAR 22-Feb-2018 805.90
FUTSTK SUNPHARMA 22-Feb-2018 579.00
FUTSTK SUNTV 22-Feb-2018 1,039.90
FUTSTK SUZLON 22-Feb-2018 15.15
FUTSTK SYNDIBANK 22-Feb-2018 77.80
FUTSTK TATACHEM 22-Feb-2018 739.05
FUTSTK JISLJALEQS 28-Mar-2018 141.55
FUTSTK TATACOMM 22-Feb-2018 646.25
FUTSTK TATAELXSI 22-Feb-2018 1,086.75
FUTSTK TATAGLOBAL 22-Feb-2018 311.30
FUTSTK TATAMOTORS 22-Feb-2018 423.80
FUTSTK TATAMTRDVR 22-Feb-2018 240.60
FUTSTK TATAPOWER 22-Feb-2018 92.55
FUTSTK TATASTEEL 22-Feb-2018 753.70
FUTSTK TCS 22-Feb-2018 3,120.30
FUTSTK TECHM 22-Feb-2018 573.05
FUTSTK TITAN 22-Feb-2018 916.35
FUTSTK INDIACEM 28-Mar-2018 187.85
FUTSTK INDIANB 28-Mar-2018 386.80
FUTSTK INDIGO 28-Mar-2018 1,213.05
FUTSTK INDUSINDBK 28-Mar-2018 1,704.15
FUTSTK ACC 25-Jan-2018 1,813.95
FUTSTK ADANIENT 25-Jan-2018 198.50
FUTSTK ADANIPORTS 25-Jan-2018 438.10
FUTSTK ADANIPOWER 25-Jan-2018 37.60
FUTSTK AJANTPHARM 25-Jan-2018 1,593.20
FUTSTK ALBK 25-Jan-2018 70.70
FUTSTK AMARAJABAT 25-Jan-2018 826.65
FUTSTK AMBUJACEM 25-Jan-2018 269.30
FUTSTK ANDHRABANK 25-Jan-2018 56.25
FUTSTK APOLLOHOSP 25-Jan-2018 1,169.40
FUTSTK APOLLOTYRE 25-Jan-2018 259.80
FUTSTK ARVIND 25-Jan-2018 447.35
FUTSTK ASHOKLEY 25-Jan-2018 121.35
FUTSTK ASIANPAINT 25-Jan-2018 1,174.60
FUTSTK AUROPHARMA 25-Jan-2018 642.00
FUTSTK AXISBANK 25-Jan-2018 612.25
FUTSTK BAJAJ-AUTO 25-Jan-2018 3,279.05
FUTSTK BAJAJFINSV 25-Jan-2018 5,060.35
FUTSTK BAJFINANCE 25-Jan-2018 1,707.65
FUTSTK BALKRISIND 25-Jan-2018 1,141.60
FUTSTK BALRAMCHIN 25-Jan-2018 124.85
FUTSTK BANKBARODA 25-Jan-2018 165.20
FUTSTK BANKINDIA 25-Jan-2018 164.60
FUTSTK BATAINDIA 25-Jan-2018 732.45
FUTSTK BEL 25-Jan-2018 175.45
FUTSTK BEML 25-Jan-2018 1,519.25
FUTSTK BERGEPAINT 25-Jan-2018 250.10
FUTSTK BHARATFIN 25-Jan-2018 1,004.35
FUTSTK BHARATFORG 25-Jan-2018 738.75
FUTSTK ACC 22-Feb-2018 1,816.55
FUTSTK ADANIENT 22-Feb-2018 199.55
FUTSTK ADANIPORTS 22-Feb-2018 439.85
FUTSTK ADANIPOWER 22-Feb-2018 37.80
FUTSTK AJANTPHARM 22-Feb-2018 1,600.25
FUTSTK ALBK 22-Feb-2018 71.15
FUTSTK AMARAJABAT 22-Feb-2018 831.00
FUTSTK AMBUJACEM 22-Feb-2018 270.50
FUTSTK ANDHRABANK 22-Feb-2018 56.55
FUTSTK APOLLOHOSP 22-Feb-2018 1,176.00
FUTSTK APOLLOTYRE 22-Feb-2018 261.05
FUTSTK ARVIND 22-Feb-2018 449.65
FUTSTK ASHOKLEY 22-Feb-2018 121.95
FUTSTK ASIANPAINT 22-Feb-2018 1,179.90
FUTSTK AUROPHARMA 22-Feb-2018 645.10
FUTSTK AXISBANK 22-Feb-2018 615.00
FUTSTK BAJAJ-AUTO 22-Feb-2018 3,296.50
FUTSTK BAJAJFINSV 22-Feb-2018 5,087.45
FUTSTK BAJFINANCE 22-Feb-2018 1,717.50
FUTSTK BALKRISIND 22-Feb-2018 1,147.80
FUTSTK BALRAMCHIN 22-Feb-2018 125.30
FUTSTK BANKBARODA 22-Feb-2018 165.95
FUTSTK BANKINDIA 22-Feb-2018 165.30
FUTSTK BATAINDIA 22-Feb-2018 735.80
FUTSTK BEL 22-Feb-2018 175.95
FUTSTK BEML 22-Feb-2018 1,526.10
FUTSTK BERGEPAINT 22-Feb-2018 251.15
FUTSTK BHARATFIN 22-Feb-2018 1,009.35
FUTSTK BHARATFORG 22-Feb-2018 741.20
FUTSTK BHARTIARTL 22-Feb-2018 490.90
FUTSTK BHEL 22-Feb-2018 104.45
FUTSTK BIOCON 22-Feb-2018 598.10
FUTSTK BOSCHLTD 22-Feb-2018 20,026.65
FUTSTK BPCL 22-Feb-2018 463.95
FUTSTK BRITANNIA 22-Feb-2018 4,752.50
FUTSTK CADILAHC 22-Feb-2018 441.40
FUTSTK CANBK 22-Feb-2018 365.80
FUTSTK CANFINHOME 22-Feb-2018 488.70
FUTSTK CAPF 22-Feb-2018 783.70
FUTSTK CASTROLIND 22-Feb-2018 189.40
FUTSTK CEATLTD 22-Feb-2018 1,848.75
FUTSTK CENTURYTEX 22-Feb-2018 1,426.90
Instrument Underlying Maturity Date Settlement Price
OPTSTK M&M NA 759.60
OPTSTK MARUTI NA 9,310.10
OPTSTK MCDOWELL-N NA 3,787.15
OPTSTK MRF NA 69,677.30
OPTSTK MRPL NA 129.85
OPTSTK NCC NA 126.90
OPTSTK NHPC NA 30.05
OPTSTK NMDC NA 144.15
OPTSTK NTPC NA 172.40
OPTSTK OFSS NA 4,208.00
OPTSTK OIL NA 371.80
OPTSTK ONGC NA 200.70
OPTSTK ORIENTBANK NA 122.45
OPTSTK PETRONET NA 237.80
OPTSTK PFC NA 120.00
OPTSTK PNB NA 176.00
OPTSTK POWERGRID NA 195.30
OPTSTK PTC NA 114.80
OPTSTK RAYMOND NA 1,102.45
OPTSTK RCOM NA 28.65
OPTSTK RECLTD NA 155.65
OPTSTK RELCAPITAL NA 522.55
OPTSTK RELIANCE NA 971.50
OPTSTK RELINFRA NA 509.60
OPTSTK RPOWER NA 48.00
OPTSTK SAIL NA 92.45
OPTSTK SBIN NA 306.50
OPTSTK SIEMENS NA 1,319.20
OPTSTK SOUTHBANK NA 32.20
OPTSTK SREINFRA NA 100.75
OPTSTK SRTRANSFIN NA 1,476.25
OPTSTK SUNPHARMA NA 576.15
OPTSTK SUNTV NA 1,033.65
OPTSTK SUZLON NA 15.00
OPTSTK SYNDIBANK NA 77.15
OPTSTK TATACHEM NA 735.80
OPTSTK TATACOMM NA 644.50
OPTSTK TATAGLOBAL NA 308.85
OPTSTK PEL NA 2,830.20
OPTSTK EICHERMOT NA 27,649.80
OPTSTK MINDTREE NA 757.35
OPTSTK MOTHERSUMI NA 384.40
OPTSTK APOLLOHOSP NA 1,168.80
OPTSTK M&MFIN NA 488.60
OPTSTK CGPOWER NA 96.40
OPTSTK RNAVAL NA 49.55
OPTSTK BAJAJFINSV NA 5,051.45
OPTSTK BALKRISIND NA 1,138.80
OPTSTK BERGEPAINT NA 249.60
OPTSTK CANFINHOME NA 485.10
OPTSTK CHOLAFIN NA 1,309.10
OPTSTK GODFRYPHLP NA 985.25
OPTSTK GSFC NA 155.05
OPTSTK MCX NA 840.85
OPTSTK MGL NA 1,044.30
OPTSTK NBCC NA 242.30
OPTSTK NESTLEIND NA 7,667.00
OPTSTK VGUARD NA 247.60
OPTSTK CAPF NA 777.95
OPTSTK DALMIABHA NA 2,987.20
OPTSTK EQUITAS NA 153.20
OPTSTK INDIGO NA 1,198.15
OPTSTK INFIBEAM NA 147.15
OPTSTK MFSL NA 544.35
OPTSTK MUTHOOTFIN NA 433.25
OPTSTK PVR NA 1,474.10
OPTSTK SHREECEM NA 18,479.35
OPTSTK UJJIVAN NA 410.90
OPTSTK KAJARIACER NA 716.30
OPTSTK NATIONALUM NA 77.15
OPTSTK RAMCOCEM NA 781.20
OPTSTK RBLBANK NA 530.65
OPTSTK CHENNPETRO NA 427.70
OPTSTK ICICIPRULI NA 438.75
OPTSTK MANAPPURAM NA 120.90
OPTSTK REPCOHOME NA 693.05
OPTSTK VEDL NA 326.95
OPTSTK CONCOR NA 1,483.25
OPTSTK GODREJCP NA 1,092.70
OPTSTK TORNTPHARM NA 1,451.35
OPTSTK GRANULES NA 138.80
OPTSTK ICIL NA 116.70
OPTSTK KPIT NA 199.95
OPTSTK PCJEWELLER NA 583.00
OPTSTK TATAELXSI NA 1,078.75
OPTSTK CADILAHC NA 438.75
OPTSTK INFRATEL NA 343.50
OPTSTK MARICO NA 316.35
OPTSTK TV18BRDCST NA 61.20
OPTSTK ENGINERSIN NA 177.10
OPTSTK IBULHSGFIN NA 1,355.15
OPTSTK STAR NA 800.20
OPTSTK WOCKPHARMA NA 917.10
OPTSTK GLENMARK NA 620.20
OPTSTK UBL NA 1,155.55
OPTSTK JUSTDIAL NA 603.90
OPTSTK L&TFH NA 178.30
OPTSTK DCBBANK NA 187.85
OPTSTK IDFCBANK NA 59.35
OPTSTK TORNTPOWER NA 305.60
OPTSTK AJANTPHARM NA 1,588.65
OPTSTK AMARAJABAT NA 824.45
OPTSTK BAJFINANCE NA 1,706.35
OPTSTK BRITANNIA NA 4,707.35
OPTSTK CASTROLIND NA 187.90
OPTSTK CEATLTD NA 1,837.85
OPTSTK DHFL NA 631.05
OPTSTK KSCL NA 522.95
OPTSTK PAGEIND NA 22,019.35
OPTSTK PIDILITIND NA 895.00
OPTSTK SRF NA 1,950.20
OPTSTK UPL NA 813.60
OPTSTK ACC NA 1,827.20
OPTSTK ADANIENT NA 198.90
OPTSTK ADANIPORTS NA 438.05
OPTSTK ADANIPOWER NA 37.60
OPTSTK ALBK NA 70.50
OPTSTK AMBUJACEM NA 268.45
OPTSTK ANDHRABANK NA 56.15
OPTSTK APOLLOTYRE NA 259.60
OPTSTK ARVIND NA 446.15
OPTSTK ASHOKLEY NA 121.05
OPTSTK ASIANPAINT NA 1,176.00
OPTSTK AUROPHARMA NA 640.80
OPTSTK AXISBANK NA 611.55
OPTSTK BAJAJ-AUTO NA 3,274.50
OPTSTK BALRAMCHIN NA 124.15
OPTSTK BANKBARODA NA 164.80
OPTSTK BANKINDIA NA 164.30
OPTSTK BATAINDIA NA 730.35
OPTSTK BEL NA 175.40
OPTSTK BEML NA 1,515.90
OPTSTK BHARATFORG NA 739.70
OPTSTK BHARTIARTL NA 490.70
OPTSTK BHEL NA 104.55
OPTSTK BIOCON NA 603.85
OPTSTK BOSCHLTD NA 19,981.50
OPTSTK BPCL NA 469.15
OPTSTK CANBK NA 362.95
OPTSTK CENTURYTEX NA 1,415.80
OPTSTK CESC NA 1,111.25
OPTSTK CIPLA NA 601.15
OPTSTK COALINDIA NA 285.05
OPTSTK COLPAL NA 1,172.55
OPTSTK CUMMINSIND NA 913.70
OPTSTK DABUR NA 363.10
OPTSTK DISHTV NA 71.00
OPTSTK DIVISLAB NA 1,077.85
OPTSTK DLF NA 250.95
OPTSTK DRREDDY NA 2,496.55
OPTSTK ESCORTS NA 786.50
OPTSTK EXIDEIND NA 223.60
OPTSTK FEDERALBNK NA 101.60
OPTSTK FORTIS NA 147.20
OPTSTK GAIL NA 457.40
OPTSTK GMRINFRA NA 22.95
OPTSTK GODREJIND NA 640.00
OPTSTK GRASIM NA 1,239.30
OPTSTK HAVELLS NA 552.65
OPTSTK HCC NA 38.05
OPTSTK HCLTECH NA 966.35
OPTSTK HDFC NA 1,872.00
OPTSTK HDFCBANK NA 1,963.35
OPTSTK HDIL NA 61.60
OPTSTK HEROMOTOCO NA 3,602.95
OPTSTK TATAMOTORS NA 421.90
OPTSTK TATAMTRDVR NA 239.05
OPTSTK TATAPOWER NA 92.10
OPTSTK TATASTEEL NA 752.20
OPTSTK TCS NA 3,116.40
OPTSTK TECHM NA 569.50
OPTSTK TITAN NA 909.75
OPTSTK TVSMOTOR NA 715.00
OPTSTK ULTRACEMCO NA 4,330.00
OPTSTK UNIONBANK NA 140.35
OPTSTK VOLTAS NA 624.95
OPTSTK WIPRO NA 321.55
OPTSTK YESBANK NA 355.35
OPTSTK ZEEL NA 608.85
OPTSTK BHARATFIN NA 1,005.05
OPTSTK NIITTECH NA 765.75
OPTSTK HEXAWARE NA 352.20
OPTSTK HINDALCO NA 255.10
OPTSTK HINDPETRO NA 401.80
OPTSTK HINDUNILVR NA 1,355.10
OPTSTK HINDZINC NA 292.45
OPTSTK ICICIBANK NA 351.50
OPTSTK IDBI NA 61.10
OPTSTK IDEA NA 99.50
OPTSTK IDFC NA 58.55
OPTSTK IFCI NA 31.00
OPTSTK IGL NA 309.70
OPTSTK INDIACEM NA 184.75
OPTSTK INDIANB NA 382.05
OPTSTK INDUSINDBK NA 1,683.20
OPTSTK INFY NA 1,150.00
OPTSTK IOC NA 382.50
OPTSTK IRB NA 239.45
OPTSTK ITC NA 273.65
OPTSTK JETAIRWAYS NA 783.40
OPTSTK JINDALSTEL NA 263.75
OPTSTK JISLJALEQS NA 139.80
OPTSTK JPASSOCIAT NA 21.95
OPTSTK JSWENERGY NA 88.70
OPTSTK JSWSTEEL NA 278.65
OPTSTK JUBLFOOD NA 2,273.30
OPTSTK KOTAKBANK NA 1,074.10
OPTSTK KTKBANK NA 158.35
OPTSTK LICHSGFIN NA 575.05
OPTSTK LT NA 1,398.85
OPTSTK LUPIN NA 930.05
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] OI Value[Rs.Cr]
Index Futures 1,369.63 2,197.61 [827.98] 258.78 10,518.55
Index Options 10,515.80 9,607.38 908.42 1,493.47 60,433.08
Stock Futures 1,699.20 2,458.38 [759.18] 1,293.08 48,186.30
Stock Options 1,669.68 1,653.66 16.02 60.64 2,238.82
News

Kalpataru Power receives new orders worth Rs 871cr

India Infoline News Service Jan-22-2018

The current orders reflect continued success of our Railway and Pipeline businesses, said Mr. Manish Mohnot, Managing Director & CEO.

Pricol enters into exclusive partnership with Dongguan Shenpeng

India Infoline News Service Jan-22-2018

The cooling solutions portfolio will include secondary cooling systems for reducing the engine load and optimizing the fuel efficiency, EGR and turbocharger cooling solutions for BS-VI applications.

GST rate cut on phosphoric acid marginally positive for NPK fertilizers manufacturers: ICRA

India Infoline News Service Jan-22-2018

The 18% tax rate earlier on phosphoric acid and ammonia vis-a-vis the 5% tax rate on fertilisers was leading to build-up of input tax credits for the industry especially because subsidy is free from GST, thereby leading to increase in working-capital requirement.

Vakrangee stock zooms 6% post Q3 FY18 numbers

India Infoline News Service Jan-22-2018

The companys consolidated revenue stood at Rs1,802cr, up 16.2% qoq and 84.1% yoy.

Moody's assigns Baa3 to Yes Bank's USD note drawdown

India Infoline News Service Jan-22-2018

The senior unsecured rating is subject to receipt of final documentation, the terms and conditions of which are not expected to change in any material way from the draft documents reviewed by Moody's.

Axis Bank hits 52-week as asset quality improves

India Infoline News Service Jan-22-2018

The gross slippages have declined by ~50% qoq to Rs4,428cr during the quarter. The recoveries and upgrades for the quarter were Rs4,800cr.