Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKNIFTY 29-Nov-2018 26,195.80
FUTIDX NIFTY 29-Nov-2018 10,630.55
FUTIDX NIFTYIT 29-Nov-2018 14,377.00
FUTIDX NIFTYMID50 29-Nov-2018 4,846.95
FUTIDX BANKNIFTY 27-Dec-2018 26,277.65
FUTIDX NIFTY 27-Dec-2018 10,674.20
FUTIDX NIFTYIT 27-Dec-2018 14,481.00
FUTIDX NIFTYMID50 27-Dec-2018 4,876.05
FUTIDX BANKNIFTY 31-Jan-2019 26,362.80
FUTIDX NIFTY 31-Jan-2019 10,719.85
FUTIDX NIFTYIT 31-Jan-2019 14,586.00
FUTSTK ACC 31-Jan-2019 1,538.00
FUTSTK ADANIENT 31-Jan-2019 165.50
FUTSTK ADANIPORTS 31-Jan-2019 351.80
FUTSTK ADANIPOWER 31-Jan-2019 49.50
FUTSTK AJANTPHARM 31-Jan-2019 1,101.20
FUTSTK ALBK 31-Jan-2019 42.90
FUTSTK AMARAJABAT 31-Jan-2019 749.15
FUTSTK AMBUJACEM 31-Jan-2019 221.40
FUTSTK APOLLOHOSP 31-Jan-2019 1,282.50
FUTSTK APOLLOTYRE 31-Jan-2019 233.75
FUTSTK ARVIND 31-Jan-2019 315.95
FUTSTK ASHOKLEY 31-Jan-2019 107.70
FUTSTK ASIANPAINT 31-Jan-2019 1,339.60
FUTSTK AUROPHARMA 31-Jan-2019 781.40
FUTSTK AXISBANK 31-Jan-2019 633.30
FUTSTK BAJAJ-AUTO 31-Jan-2019 2,711.95
FUTSTK BAJAJFINSV 31-Jan-2019 5,687.45
FUTSTK BAJFINANCE 31-Jan-2019 2,379.10
FUTSTK BALKRISIND 31-Jan-2019 980.95
FUTSTK BANKBARODA 31-Jan-2019 114.65
FUTSTK BANKINDIA 31-Jan-2019 85.70
FUTSTK BATAINDIA 31-Jan-2019 1,016.45
FUTSTK BEL 31-Jan-2019 98.30
FUTSTK BEML 31-Jan-2019 737.05
FUTSTK BERGEPAINT 31-Jan-2019 323.80
FUTSTK BHARATFIN 31-Jan-2019 955.95
FUTSTK BHARATFORG 31-Jan-2019 599.35
FUTSTK BHARTIARTL 31-Jan-2019 309.35
FUTSTK BHEL 31-Jan-2019 67.50
FUTSTK BIOCON 31-Jan-2019 636.30
FUTSTK BOSCHLTD 31-Jan-2019 19,531.15
FUTSTK BPCL 31-Jan-2019 327.05
FUTSTK BRITANNIA 31-Jan-2019 5,912.10
FUTSTK CADILAHC 31-Jan-2019 365.10
FUTSTK CANBK 31-Jan-2019 259.80
FUTSTK CANFINHOME 31-Jan-2019 282.20
FUTSTK CAPF 31-Jan-2019 505.75
FUTSTK CASTROLIND 31-Jan-2019 152.20
FUTSTK ACC 27-Dec-2018 1,518.50
FUTSTK ADANIENT 27-Dec-2018 164.25
FUTSTK ADANIPORTS 27-Dec-2018 348.10
FUTSTK ADANIPOWER 27-Dec-2018 49.15
FUTSTK AJANTPHARM 27-Dec-2018 1,093.25
FUTSTK ALBK 27-Dec-2018 42.05
FUTSTK AMARAJABAT 27-Dec-2018 733.05
FUTSTK AMBUJACEM 27-Dec-2018 218.85
FUTSTK APOLLOHOSP 27-Dec-2018 1,255.85
FUTSTK APOLLOTYRE 27-Dec-2018 231.80
FUTSTK ARVIND 27-Dec-2018 312.95
FUTSTK ASHOKLEY 27-Dec-2018 107.10
FUTSTK ASIANPAINT 27-Dec-2018 1,323.55
FUTSTK AUROPHARMA 27-Dec-2018 784.05
FUTSTK AXISBANK 27-Dec-2018 629.45
FUTSTK BAJAJ-AUTO 27-Dec-2018 2,690.85
FUTSTK BAJAJFINSV 27-Dec-2018 5,632.00
FUTSTK BAJFINANCE 27-Dec-2018 2,358.70
FUTSTK BALKRISIND 27-Dec-2018 970.45
FUTSTK BANKBARODA 27-Dec-2018 113.85
FUTSTK BANKINDIA 27-Dec-2018 85.05
FUTSTK BATAINDIA 27-Dec-2018 1,009.10
FUTSTK BEL 27-Dec-2018 96.95
FUTSTK BEML 27-Dec-2018 730.90
FUTSTK BERGEPAINT 27-Dec-2018 315.60
FUTSTK BHARATFIN 27-Dec-2018 946.90
FUTSTK BHARATFORG 27-Dec-2018 595.00
FUTSTK BHARTIARTL 27-Dec-2018 305.65
FUTSTK BHEL 27-Dec-2018 67.25
FUTSTK BIOCON 27-Dec-2018 631.15
FUTSTK BOSCHLTD 27-Dec-2018 19,389.50
FUTSTK BPCL 27-Dec-2018 322.50
FUTSTK BRITANNIA 27-Dec-2018 5,871.00
FUTSTK CADILAHC 27-Dec-2018 362.65
FUTSTK CANBK 27-Dec-2018 256.80
FUTSTK CANFINHOME 27-Dec-2018 279.75
FUTSTK CAPF 27-Dec-2018 499.40
FUTSTK RELCAPITAL 31-Jan-2019 254.90
FUTSTK RELIANCE 31-Jan-2019 1,108.20
FUTSTK RELINFRA 31-Jan-2019 357.95
FUTSTK REPCOHOME 31-Jan-2019 418.30
FUTSTK RPOWER 31-Jan-2019 31.70
FUTSTK SAIL 31-Jan-2019 65.15
FUTSTK SBIN 31-Jan-2019 289.65
FUTSTK SHREECEM 31-Jan-2019 16,114.40
FUTSTK SIEMENS 31-Jan-2019 947.95
FUTSTK SOUTHBANK 31-Jan-2019 14.90
FUTSTK SREINFRA 31-Jan-2019 35.30
FUTSTK SRF 31-Jan-2019 2,088.45
FUTSTK SRTRANSFIN 31-Jan-2019 1,280.85
FUTSTK STAR 31-Jan-2019 465.15
FUTSTK SUNPHARMA 31-Jan-2019 522.80
FUTSTK SUNTV 31-Jan-2019 606.25
FUTSTK SUZLON 31-Jan-2019 5.85
FUTSTK SYNDIBANK 31-Jan-2019 35.80
FUTSTK TATACHEM 31-Jan-2019 698.60
FUTSTK TATACOMM 31-Jan-2019 527.10
FUTSTK TATAELXSI 31-Jan-2019 1,013.40
FUTSTK TATAGLOBAL 31-Jan-2019 225.05
FUTSTK TATAMOTORS 31-Jan-2019 181.65
FUTSTK TATAMTRDVR 31-Jan-2019 99.80
FUTSTK TATAPOWER 31-Jan-2019 77.95
FUTSTK TATASTEEL 31-Jan-2019 594.70
FUTSTK TCS 31-Jan-2019 1,889.55
FUTSTK TECHM 31-Jan-2019 720.00
FUTSTK TITAN 31-Jan-2019 935.70
FUTSTK TORNTPHARM 31-Jan-2019 1,699.55
FUTSTK TORNTPOWER 31-Jan-2019 270.90
FUTSTK TV18BRDCST 31-Jan-2019 37.35
FUTSTK TVSMOTOR 31-Jan-2019 558.70
FUTSTK UBL 31-Jan-2019 1,333.65
FUTSTK UJJIVAN 31-Jan-2019 237.95
FUTSTK ULTRACEMCO 31-Jan-2019 3,976.15
FUTSTK UNIONBANK 31-Jan-2019 82.95
FUTSTK UPL 31-Jan-2019 776.00
FUTSTK VEDL 31-Jan-2019 210.70
FUTSTK VGUARD 31-Jan-2019 198.15
FUTSTK VOLTAS 31-Jan-2019 561.95
FUTSTK WIPRO 31-Jan-2019 328.40
FUTSTK WOCKPHARMA 31-Jan-2019 531.05
FUTSTK YESBANK 31-Jan-2019 208.45
FUTSTK ZEEL 31-Jan-2019 448.35
FUTSTK CASTROLIND 27-Dec-2018 150.05
FUTSTK CEATLTD 27-Dec-2018 1,256.65
FUTSTK CENTURYTEX 27-Dec-2018 911.10
FUTSTK CESC 27-Dec-2018 690.50
FUTSTK CGPOWER 27-Dec-2018 35.45
FUTSTK CHENNPETRO 27-Dec-2018 275.30
FUTSTK CHOLAFIN 27-Dec-2018 1,306.55
FUTSTK CIPLA 27-Dec-2018 524.00
FUTSTK KPIT 31-Jan-2019 215.90
FUTSTK COALINDIA 27-Dec-2018 263.85
FUTSTK DABUR 27-Dec-2018 390.60
FUTSTK CEATLTD 31-Jan-2019 1,276.45
FUTSTK CENTURYTEX 31-Jan-2019 920.50
FUTSTK CESC 31-Jan-2019 694.55
FUTSTK CGPOWER 31-Jan-2019 35.50
FUTSTK CHENNPETRO 31-Jan-2019 277.30
FUTSTK CHOLAFIN 31-Jan-2019 1,315.65
FUTSTK CIPLA 31-Jan-2019 527.70
FUTSTK COALINDIA 31-Jan-2019 264.00
FUTSTK COLPAL 31-Jan-2019 1,143.70
FUTSTK CONCOR 31-Jan-2019 693.70
FUTSTK CUMMINSIND 31-Jan-2019 830.25
FUTSTK DABUR 31-Jan-2019 395.15
FUTSTK DALMIABHA 31-Jan-2019 2,279.70
FUTSTK DCBBANK 31-Jan-2019 159.15
FUTSTK DHFL 31-Jan-2019 248.30
FUTSTK DISHTV 31-Jan-2019 38.00
FUTSTK DIVISLAB 31-Jan-2019 1,555.55
FUTSTK DLF 31-Jan-2019 172.15
FUTSTK DRREDDY 31-Jan-2019 2,501.55
FUTSTK EICHERMOT 31-Jan-2019 24,331.85
FUTSTK ENGINERSIN 31-Jan-2019 121.10
FUTSTK EQUITAS 31-Jan-2019 110.95
FUTSTK ESCORTS 31-Jan-2019 675.65
FUTSTK EXIDEIND 31-Jan-2019 252.85
FUTSTK FEDERALBNK 31-Jan-2019 79.65
FUTSTK GAIL 31-Jan-2019 347.30
FUTSTK GLENMARK 31-Jan-2019 675.60
FUTSTK GMRINFRA 31-Jan-2019 16.45
FUTSTK GODFRYPHLP 31-Jan-2019 881.65
FUTSTK GODREJCP 31-Jan-2019 733.15
FUTSTK GODREJIND 31-Jan-2019 517.65
FUTSTK GRASIM 31-Jan-2019 821.75
FUTSTK GSFC 31-Jan-2019 107.60
FUTSTK HAVELLS 31-Jan-2019 697.15
FUTSTK HCLTECH 31-Jan-2019 1,004.75
FUTSTK HDFC 31-Jan-2019 1,883.55
FUTSTK HDFCBANK 31-Jan-2019 1,992.40
FUTSTK HEROMOTOCO 31-Jan-2019 2,969.35
FUTSTK HEXAWARE 31-Jan-2019 320.60
FUTSTK HINDALCO 31-Jan-2019 237.40
FUTSTK HINDPETRO 31-Jan-2019 253.15
FUTSTK HINDUNILVR 31-Jan-2019 1,733.60
FUTSTK HINDZINC 31-Jan-2019 271.00
FUTSTK IBULHSGFIN 31-Jan-2019 817.85
FUTSTK ICICIBANK 31-Jan-2019 372.20
FUTSTK ICICIPRULI 31-Jan-2019 331.25
FUTSTK IDBI 31-Jan-2019 61.75
FUTSTK IDEA 31-Jan-2019 37.65
FUTSTK IDFC 31-Jan-2019 39.55
FUTSTK IDFCBANK 31-Jan-2019 37.15
FUTSTK IFCI 31-Jan-2019 14.15
FUTSTK IGL 31-Jan-2019 276.25
FUTSTK INDIACEM 31-Jan-2019 94.55
FUTSTK INDIANB 31-Jan-2019 229.55
FUTSTK INDIGO 31-Jan-2019 1,060.80
FUTSTK INDUSINDBK 31-Jan-2019 1,536.60
FUTSTK INFIBEAM 31-Jan-2019 53.45
FUTSTK INFRATEL 31-Jan-2019 259.55
FUTSTK INFY 31-Jan-2019 667.00
FUTSTK IOC 31-Jan-2019 149.05
FUTSTK IRB 31-Jan-2019 145.35
FUTSTK ITC 31-Jan-2019 278.20
FUTSTK JETAIRWAYS 31-Jan-2019 326.10
FUTSTK JINDALSTEL 31-Jan-2019 184.40
FUTSTK DISHTV 27-Dec-2018 38.15
FUTSTK ACC 29-Nov-2018 1,516.60
FUTSTK ADANIENT 29-Nov-2018 163.10
FUTSTK ADANIPORTS 29-Nov-2018 346.35
FUTSTK ADANIPOWER 29-Nov-2018 49.15
FUTSTK AJANTPHARM 29-Nov-2018 1,088.20
FUTSTK ALBK 29-Nov-2018 42.25
FUTSTK AMARAJABAT 29-Nov-2018 735.40
FUTSTK AMBUJACEM 29-Nov-2018 217.75
FUTSTK APOLLOHOSP 29-Nov-2018 1,266.55
FUTSTK APOLLOTYRE 29-Nov-2018 230.70
FUTSTK ARVIND 29-Nov-2018 312.35
FUTSTK ASHOKLEY 29-Nov-2018 106.60
FUTSTK ASIANPAINT 29-Nov-2018 1,319.40
FUTSTK AUROPHARMA 29-Nov-2018 780.10
FUTSTK AXISBANK 29-Nov-2018 626.35
FUTSTK BAJAJ-AUTO 29-Nov-2018 2,679.50
FUTSTK BAJAJFINSV 29-Nov-2018 5,615.75
FUTSTK BAJFINANCE 29-Nov-2018 2,348.20
FUTSTK BALKRISIND 29-Nov-2018 967.40
FUTSTK BANKBARODA 29-Nov-2018 113.30
FUTSTK BANKINDIA 29-Nov-2018 84.70
FUTSTK BATAINDIA 29-Nov-2018 1,004.50
FUTSTK BEL 29-Nov-2018 96.80
FUTSTK BEML 29-Nov-2018 728.15
FUTSTK BERGEPAINT 29-Nov-2018 319.35
FUTSTK BHARATFIN 29-Nov-2018 943.40
FUTSTK BHARATFORG 29-Nov-2018 591.95
FUTSTK BHARTIARTL 29-Nov-2018 304.05
FUTSTK BHEL 29-Nov-2018 67.05
FUTSTK BIOCON 29-Nov-2018 627.85
FUTSTK BOSCHLTD 29-Nov-2018 19,273.90
FUTSTK BPCL 29-Nov-2018 321.60
FUTSTK BRITANNIA 29-Nov-2018 5,839.10
FUTSTK CADILAHC 29-Nov-2018 360.50
FUTSTK CANBK 29-Nov-2018 256.65
FUTSTK CANFINHOME 29-Nov-2018 278.75
FUTSTK CAPF 29-Nov-2018 498.75
FUTSTK CASTROLIND 29-Nov-2018 150.10
FUTSTK CEATLTD 29-Nov-2018 1,258.50
FUTSTK JISLJALEQS 31-Jan-2019 73.95
FUTSTK JPASSOCIAT 31-Jan-2019 6.75
FUTSTK JSWSTEEL 31-Jan-2019 350.20
FUTSTK JUBLFOOD 31-Jan-2019 1,211.75
FUTSTK JUSTDIAL 31-Jan-2019 518.75
FUTSTK KAJARIACER 31-Jan-2019 455.15
FUTSTK KSCL 31-Jan-2019 527.90
FUTSTK COLPAL 27-Dec-2018 1,135.40
FUTSTK CUMMINSIND 27-Dec-2018 822.05
FUTSTK DALMIABHA 27-Dec-2018 2,241.15
FUTSTK DHFL 27-Dec-2018 242.10
FUTSTK DIVISLAB 27-Dec-2018 1,530.45
FUTSTK DLF 27-Dec-2018 171.20
FUTSTK DRREDDY 27-Dec-2018 2,480.55
FUTSTK EICHERMOT 27-Dec-2018 24,025.85
FUTSTK ENGINERSIN 27-Dec-2018 120.00
FUTSTK EQUITAS 27-Dec-2018 110.15
FUTSTK ESCORTS 27-Dec-2018 669.45
FUTSTK EXIDEIND 27-Dec-2018 251.00
FUTSTK FEDERALBNK 27-Dec-2018 79.10
FUTSTK GAIL 27-Dec-2018 350.45
FUTSTK GLENMARK 27-Dec-2018 671.15
FUTSTK GMRINFRA 27-Dec-2018 16.35
FUTSTK GODFRYPHLP 27-Dec-2018 878.50
FUTSTK GODREJCP 27-Dec-2018 726.20
FUTSTK GODREJIND 27-Dec-2018 513.90
FUTSTK GRASIM 27-Dec-2018 813.75
FUTSTK GSFC 27-Dec-2018 106.85
FUTSTK HAVELLS 27-Dec-2018 687.95
FUTSTK HCLTECH 27-Dec-2018 996.85
FUTSTK HDFC 27-Dec-2018 1,868.85
FUTSTK HDFCBANK 27-Dec-2018 1,986.75
FUTSTK HEROMOTOCO 27-Dec-2018 2,933.10
FUTSTK HEXAWARE 27-Dec-2018 316.95
FUTSTK HINDALCO 27-Dec-2018 234.95
FUTSTK HINDPETRO 27-Dec-2018 250.75
FUTSTK HINDUNILVR 27-Dec-2018 1,715.90
FUTSTK HINDZINC 27-Dec-2018 267.35
FUTSTK IBULHSGFIN 27-Dec-2018 811.80
FUTSTK ICICIBANK 27-Dec-2018 371.45
FUTSTK ICICIPRULI 27-Dec-2018 330.60
FUTSTK IDBI 27-Dec-2018 61.40
FUTSTK IDEA 27-Dec-2018 37.25
FUTSTK IDFC 27-Dec-2018 39.25
FUTSTK IDFCBANK 27-Dec-2018 37.00
FUTSTK IFCI 27-Dec-2018 14.05
FUTSTK IGL 27-Dec-2018 273.65
FUTSTK INDIACEM 27-Dec-2018 93.90
FUTSTK INDIANB 27-Dec-2018 227.50
FUTSTK INDIGO 27-Dec-2018 1,046.15
FUTSTK INDUSINDBK 27-Dec-2018 1,521.65
FUTSTK INFIBEAM 27-Dec-2018 51.45
FUTSTK INFRATEL 27-Dec-2018 256.55
FUTSTK INFY 27-Dec-2018 660.05
FUTSTK IOC 27-Dec-2018 147.50
FUTSTK IRB 27-Dec-2018 143.60
FUTSTK ITC 27-Dec-2018 276.75
FUTSTK JETAIRWAYS 27-Dec-2018 305.80
FUTSTK JINDALSTEL 27-Dec-2018 182.40
FUTSTK JISLJALEQS 27-Dec-2018 73.05
FUTSTK JPASSOCIAT 27-Dec-2018 6.70
FUTSTK JSWSTEEL 27-Dec-2018 347.45
FUTSTK JUBLFOOD 27-Dec-2018 1,194.70
FUTSTK JUSTDIAL 27-Dec-2018 506.60
FUTSTK KAJARIACER 27-Dec-2018 452.30
FUTSTK KOTAKBANK 27-Dec-2018 1,167.35
FUTSTK KPIT 27-Dec-2018 214.35
FUTSTK KSCL 27-Dec-2018 493.80
FUTSTK KTKBANK 27-Dec-2018 108.05
FUTSTK L&TFH 27-Dec-2018 136.85
FUTSTK LICHSGFIN 27-Dec-2018 468.20
FUTSTK LT 27-Dec-2018 1,408.15
FUTSTK LUPIN 27-Dec-2018 860.45
FUTSTK M&M 27-Dec-2018 770.70
FUTSTK M&MFIN 27-Dec-2018 446.60
FUTSTK MANAPPURAM 27-Dec-2018 86.50
FUTSTK MARICO 27-Dec-2018 348.40
FUTSTK MARUTI 27-Dec-2018 7,511.65
FUTSTK MCDOWELL-N 27-Dec-2018 646.70
FUTSTK MCX 27-Dec-2018 719.05
FUTSTK MFSL 27-Dec-2018 432.25
FUTSTK MGL 27-Dec-2018 863.05
FUTSTK MINDTREE 27-Dec-2018 843.10
FUTSTK MOTHERSUMI 27-Dec-2018 141.65
FUTSTK MRF 27-Dec-2018 66,361.95
FUTSTK MRPL 27-Dec-2018 81.90
FUTSTK MUTHOOTFIN 27-Dec-2018 471.65
FUTSTK NATIONALUM 27-Dec-2018 66.80
FUTSTK NBCC 27-Dec-2018 60.05
FUTSTK NCC 27-Dec-2018 90.45
FUTSTK NESTLEIND 27-Dec-2018 10,525.65
FUTSTK NHPC 27-Dec-2018 26.00
FUTSTK NIITTECH 27-Dec-2018 1,156.00
FUTSTK NMDC 27-Dec-2018 107.85
FUTSTK NTPC 27-Dec-2018 154.40
FUTSTK OFSS 27-Dec-2018 3,512.00
FUTSTK OIL 27-Dec-2018 205.15
FUTSTK ONGC 27-Dec-2018 158.80
FUTSTK ORIENTBANK 27-Dec-2018 88.20
FUTSTK PAGEIND 27-Dec-2018 25,542.50
FUTSTK PCJEWELLER 27-Dec-2018 73.80
FUTSTK PEL 27-Dec-2018 2,308.15
FUTSTK PETRONET 27-Dec-2018 214.65
FUTSTK PFC 27-Dec-2018 107.65
FUTSTK PIDILITIND 27-Dec-2018 1,099.80
FUTSTK PNB 27-Dec-2018 71.75
FUTSTK POWERGRID 27-Dec-2018 188.10
FUTSTK PTC 27-Dec-2018 82.05
FUTSTK PVR 27-Dec-2018 1,420.15
FUTSTK RAMCOCEM 27-Dec-2018 634.25
FUTSTK RAYMOND 27-Dec-2018 772.05
FUTSTK RBLBANK 27-Dec-2018 548.35
FUTSTK RCOM 27-Dec-2018 13.55
FUTSTK RECLTD 27-Dec-2018 126.75
FUTSTK RELCAPITAL 27-Dec-2018 252.95
FUTSTK RELIANCE 27-Dec-2018 1,102.85
FUTSTK RELINFRA 27-Dec-2018 355.35
FUTSTK REPCOHOME 27-Dec-2018 405.20
FUTSTK RPOWER 27-Dec-2018 31.50
FUTSTK SAIL 27-Dec-2018 65.30
FUTSTK SBIN 27-Dec-2018 287.75
FUTSTK SHREECEM 27-Dec-2018 15,837.25
FUTSTK SIEMENS 27-Dec-2018 938.35
FUTSTK SOUTHBANK 27-Dec-2018 14.80
FUTSTK SREINFRA 27-Dec-2018 35.00
FUTSTK SRF 27-Dec-2018 2,073.30
FUTSTK SRTRANSFIN 27-Dec-2018 1,271.10
FUTSTK STAR 27-Dec-2018 459.95
FUTSTK SUNPHARMA 27-Dec-2018 519.95
FUTSTK SUNTV 27-Dec-2018 601.40
FUTSTK SUZLON 27-Dec-2018 5.75
FUTSTK SYNDIBANK 27-Dec-2018 35.55
FUTSTK TATACHEM 27-Dec-2018 693.10
FUTSTK TATACOMM 27-Dec-2018 522.40
FUTSTK TATAELXSI 27-Dec-2018 1,005.10
FUTSTK TATAGLOBAL 27-Dec-2018 223.70
FUTSTK TATAMOTORS 27-Dec-2018 180.70
FUTSTK TATAMTRDVR 27-Dec-2018 99.40
FUTSTK TATAPOWER 27-Dec-2018 77.40
FUTSTK TATASTEEL 27-Dec-2018 592.80
FUTSTK TCS 27-Dec-2018 1,885.85
FUTSTK TECHM 27-Dec-2018 718.15
FUTSTK TITAN 27-Dec-2018 925.55
FUTSTK TORNTPHARM 27-Dec-2018 1,687.25
FUTSTK TORNTPOWER 27-Dec-2018 268.95
FUTSTK TV18BRDCST 27-Dec-2018 37.10
FUTSTK TVSMOTOR 27-Dec-2018 546.00
FUTSTK UBL 27-Dec-2018 1,323.60
FUTSTK UJJIVAN 27-Dec-2018 235.65
FUTSTK ULTRACEMCO 27-Dec-2018 3,918.05
FUTSTK UNIONBANK 27-Dec-2018 82.05
FUTSTK UPL 27-Dec-2018 767.40
FUTSTK VEDL 27-Dec-2018 209.25
FUTSTK VGUARD 27-Dec-2018 191.10
FUTSTK VOLTAS 27-Dec-2018 546.65
FUTSTK WIPRO 27-Dec-2018 326.05
FUTSTK WOCKPHARMA 27-Dec-2018 527.05
FUTSTK YESBANK 27-Dec-2018 207.45
FUTSTK ZEEL 27-Dec-2018 445.20
FUTSTK CENTURYTEX 29-Nov-2018 906.95
FUTSTK CESC 29-Nov-2018 686.15
FUTSTK CGPOWER 29-Nov-2018 35.15
FUTSTK CHENNPETRO 29-Nov-2018 273.55
FUTSTK CHOLAFIN 29-Nov-2018 1,300.65
FUTSTK CIPLA 29-Nov-2018 521.60
FUTSTK COALINDIA 29-Nov-2018 263.30
FUTSTK COLPAL 29-Nov-2018 1,130.15
FUTSTK CONCOR 29-Nov-2018 684.20
FUTSTK CUMMINSIND 29-Nov-2018 818.80
FUTSTK DABUR 29-Nov-2018 388.90
FUTSTK DALMIABHA 29-Nov-2018 2,240.05
FUTSTK DCBBANK 29-Nov-2018 157.20
FUTSTK DHFL 29-Nov-2018 244.35
FUTSTK DISHTV 29-Nov-2018 37.75
FUTSTK DIVISLAB 29-Nov-2018 1,533.45
FUTSTK DLF 29-Nov-2018 170.55
FUTSTK DRREDDY 29-Nov-2018 2,467.95
FUTSTK EICHERMOT 29-Nov-2018 23,914.60
FUTSTK ENGINERSIN 29-Nov-2018 119.70
FUTSTK EQUITAS 29-Nov-2018 109.70
FUTSTK ESCORTS 29-Nov-2018 666.25
FUTSTK EXIDEIND 29-Nov-2018 249.80
FUTSTK FEDERALBNK 29-Nov-2018 78.70
FUTSTK GAIL 29-Nov-2018 348.95
FUTSTK GLENMARK 29-Nov-2018 667.65
FUTSTK GMRINFRA 29-Nov-2018 16.25
FUTSTK GODFRYPHLP 29-Nov-2018 870.65
FUTSTK GODREJCP 29-Nov-2018 723.00
FUTSTK GODREJIND 29-Nov-2018 510.70
FUTSTK GRANULES 29-Nov-2018 102.40
FUTSTK GRASIM 29-Nov-2018 809.50
FUTSTK GSFC 29-Nov-2018 106.40
FUTSTK HAVELLS 29-Nov-2018 685.20
FUTSTK HCC 29-Nov-2018 14.15
FUTSTK HCLTECH 29-Nov-2018 992.30
FUTSTK HDFC 29-Nov-2018 1,859.25
FUTSTK HDFCBANK 29-Nov-2018 1,979.65
FUTSTK HEROMOTOCO 29-Nov-2018 2,920.40
FUTSTK HEXAWARE 29-Nov-2018 315.70
FUTSTK HINDALCO 29-Nov-2018 233.65
FUTSTK HINDPETRO 29-Nov-2018 249.15
FUTSTK HINDUNILVR 29-Nov-2018 1,710.20
FUTSTK HINDZINC 29-Nov-2018 267.75
FUTSTK IBULHSGFIN 29-Nov-2018 807.75
FUTSTK ICICIBANK 29-Nov-2018 369.65
FUTSTK ICICIPRULI 29-Nov-2018 327.60
FUTSTK IDBI 29-Nov-2018 61.05
FUTSTK KOTAKBANK 31-Jan-2019 1,181.05
FUTSTK WIPRO 29-Nov-2018 324.05
FUTSTK WOCKPHARMA 29-Nov-2018 524.70
FUTSTK YESBANK 29-Nov-2018 206.35
FUTSTK ZEEL 29-Nov-2018 442.80
FUTSTK KTKBANK 31-Jan-2019 108.85
FUTSTK L&TFH 31-Jan-2019 137.75
FUTSTK LICHSGFIN 31-Jan-2019 473.55
FUTSTK LT 31-Jan-2019 1,421.10
FUTSTK LUPIN 31-Jan-2019 867.55
FUTSTK M&M 31-Jan-2019 778.90
FUTSTK M&MFIN 31-Jan-2019 450.90
FUTSTK MANAPPURAM 31-Jan-2019 88.35
FUTSTK MARICO 31-Jan-2019 352.10
FUTSTK MARUTI 31-Jan-2019 7,537.45
FUTSTK MCDOWELL-N 31-Jan-2019 654.00
FUTSTK MCX 31-Jan-2019 724.35
FUTSTK MFSL 31-Jan-2019 435.40
FUTSTK MGL 31-Jan-2019 869.40
FUTSTK MINDTREE 31-Jan-2019 854.00
FUTSTK MOTHERSUMI 31-Jan-2019 145.85
FUTSTK MRF 31-Jan-2019 66,846.70
FUTSTK MRPL 31-Jan-2019 82.50
FUTSTK MUTHOOTFIN 31-Jan-2019 475.10
FUTSTK NATIONALUM 31-Jan-2019 67.65
FUTSTK NBCC 31-Jan-2019 60.70
FUTSTK NCC 31-Jan-2019 91.15
FUTSTK NESTLEIND 31-Jan-2019 10,632.70
FUTSTK NHPC 31-Jan-2019 26.45
FUTSTK NIITTECH 31-Jan-2019 1,165.35
FUTSTK NMDC 31-Jan-2019 109.00
FUTSTK NTPC 31-Jan-2019 156.30
FUTSTK OFSS 31-Jan-2019 3,537.65
FUTSTK OIL 31-Jan-2019 206.65
FUTSTK ONGC 31-Jan-2019 161.45
FUTSTK ORIENTBANK 31-Jan-2019 89.35
FUTSTK PAGEIND 31-Jan-2019 26,013.95
FUTSTK PCJEWELLER 31-Jan-2019 76.95
FUTSTK PEL 31-Jan-2019 2,326.80
FUTSTK PETRONET 31-Jan-2019 216.70
FUTSTK PFC 31-Jan-2019 109.60
FUTSTK PIDILITIND 31-Jan-2019 1,126.15
FUTSTK PNB 31-Jan-2019 72.30
FUTSTK POWERGRID 31-Jan-2019 190.15
FUTSTK PTC 31-Jan-2019 82.65
FUTSTK PVR 31-Jan-2019 1,432.95
FUTSTK RAMCOCEM 31-Jan-2019 638.85
Instrument Underlying Maturity Date Settlement Price
OPTSTK NHPC NA 26.00
OPTSTK NMDC NA 107.25
OPTSTK NTPC NA 153.80
OPTSTK OFSS NA 3,481.45
OPTSTK OIL NA 203.35
OPTSTK ONGC NA 158.85
OPTSTK ORIENTBANK NA 87.90
OPTSTK PETRONET NA 213.25
OPTSTK PFC NA 107.85
OPTSTK PNB NA 71.15
OPTSTK POWERGRID NA 187.10
OPTSTK PTC NA 81.30
OPTSTK RAYMOND NA 765.30
OPTSTK RCOM NA 13.40
OPTSTK RECLTD NA 126.25
OPTSTK RELCAPITAL NA 250.45
OPTSTK RELIANCE NA 1,096.85
OPTSTK RELINFRA NA 352.25
OPTSTK RPOWER NA 31.05
OPTSTK SAIL NA 64.65
OPTSTK SBIN NA 285.40
OPTSTK SIEMENS NA 932.85
OPTSTK SOUTHBANK NA 14.65
OPTSTK SREINFRA NA 34.70
OPTSTK SRTRANSFIN NA 1,260.50
OPTSTK SUNPHARMA NA 515.10
OPTSTK SUNTV NA 596.60
OPTSTK SUZLON NA 5.70
OPTSTK SYNDIBANK NA 35.20
OPTSTK TATACHEM NA 687.50
OPTSTK TATACOMM NA 518.70
OPTSTK TATAGLOBAL NA 221.45
OPTSTK PEL NA 2,289.80
OPTSTK EICHERMOT NA 23,945.35
OPTSTK MINDTREE NA 840.40
OPTSTK MOTHERSUMI NA 143.50
OPTSTK APOLLOHOSP NA 1,262.10
OPTSTK M&MFIN NA 443.70
OPTSTK CGPOWER NA 35.00
OPTSTK BAJAJFINSV NA 5,597.10
OPTSTK BALKRISIND NA 965.35
OPTSTK BERGEPAINT NA 318.65
OPTSTK CANFINHOME NA 277.70
OPTSTK CHOLAFIN NA 1,294.75
OPTSTK GODFRYPHLP NA 867.65
OPTSTK GSFC NA 105.85
OPTSTK MCX NA 712.80
OPTSTK MGL NA 855.55
OPTSTK NBCC NA 60.50
OPTSTK NESTLEIND NA 10,463.80
OPTSTK VGUARD NA 195.00
OPTSTK CAPF NA 497.70
OPTSTK DALMIABHA NA 2,243.45
OPTSTK EQUITAS NA 109.15
OPTSTK INDIGO NA 1,043.95
OPTSTK INFIBEAM NA 52.60
OPTSTK MFSL NA 428.45
OPTSTK MUTHOOTFIN NA 467.55
OPTSTK PVR NA 1,410.15
OPTSTK SHREECEM NA 15,858.40
OPTSTK UJJIVAN NA 234.15
OPTSTK KAJARIACER NA 447.90
OPTSTK NATIONALUM NA 66.55
OPTSTK RAMCOCEM NA 628.70
OPTSTK RBLBANK NA 551.15
OPTSTK CHENNPETRO NA 272.90
OPTSTK ICICIPRULI NA 325.95
OPTSTK MANAPPURAM NA 86.95
OPTSTK REPCOHOME NA 411.65
OPTSTK VEDL NA 207.55
OPTSTK CONCOR NA 682.65
OPTSTK GODREJCP NA 721.50
OPTSTK TORNTPHARM NA 1,672.55
OPTSTK GRANULES NA 102.15
OPTSTK KPIT NA 212.45
OPTSTK PCJEWELLER NA 75.70
OPTSTK TATAELXSI NA 997.30
OPTSTK CADILAHC NA 359.30
OPTSTK INFRATEL NA 255.40
OPTSTK MARICO NA 346.50
OPTSTK TV18BRDCST NA 36.75
OPTSTK ENGINERSIN NA 119.15
OPTSTK IBULHSGFIN NA 804.85
OPTSTK STAR NA 457.75
OPTSTK WOCKPHARMA NA 522.60
OPTSTK GLENMARK NA 664.85
OPTSTK UBL NA 1,312.45
OPTSTK JUSTDIAL NA 510.50
OPTSTK L&TFH NA 135.55
OPTSTK DCBBANK NA 156.60
OPTSTK IDFCBANK NA 36.60
OPTSTK TORNTPOWER NA 266.60
OPTSTK AJANTPHARM NA 1,083.70
OPTSTK AMARAJABAT NA 737.25
OPTSTK BAJFINANCE NA 2,341.30
OPTSTK BRITANNIA NA 5,818.15
OPTSTK CASTROLIND NA 149.75
OPTSTK CEATLTD NA 1,256.15
OPTSTK DHFL NA 244.35
OPTSTK KSCL NA 519.50
OPTSTK PAGEIND NA 25,600.70
OPTSTK PIDILITIND NA 1,108.25
OPTSTK SRF NA 2,055.25
OPTSTK UPL NA 763.65
OPTSTK ACC NA 1,513.55
OPTSTK ADANIENT NA 162.85
OPTSTK ADANIPORTS NA 346.20
OPTSTK ADANIPOWER NA 48.70
OPTSTK ALBK NA 42.20
OPTSTK AMBUJACEM NA 217.85
OPTSTK APOLLOTYRE NA 230.00
OPTSTK ARVIND NA 310.90
OPTSTK ASHOKLEY NA 106.10
OPTSTK ASIANPAINT NA 1,318.30
OPTSTK AUROPHARMA NA 780.60
OPTSTK AXISBANK NA 626.10
OPTSTK BAJAJ-AUTO NA 2,668.85
OPTSTK BANKBARODA NA 112.80
OPTSTK BANKINDIA NA 84.30
OPTSTK BATAINDIA NA 1,000.30
OPTSTK BEL NA 96.70
OPTSTK BEML NA 725.30
OPTSTK BHARATFORG NA 589.80
OPTSTK BHARTIARTL NA 304.40
OPTSTK BHEL NA 66.85
OPTSTK BIOCON NA 626.15
OPTSTK BOSCHLTD NA 19,220.90
OPTSTK BPCL NA 321.85
OPTSTK CANBK NA 255.65
OPTSTK CENTURYTEX NA 905.85
OPTSTK CESC NA 683.50
OPTSTK CIPLA NA 519.15
OPTSTK COALINDIA NA 263.15
OPTSTK COLPAL NA 1,125.50
OPTSTK CUMMINSIND NA 817.05
OPTSTK DABUR NA 388.85
OPTSTK DISHTV NA 37.90
OPTSTK DIVISLAB NA 1,530.80
OPTSTK DLF NA 169.85
OPTSTK DRREDDY NA 2,461.80
OPTSTK ESCORTS NA 664.90
OPTSTK EXIDEIND NA 248.80
OPTSTK FEDERALBNK NA 78.35
OPTSTK GAIL NA 347.55
OPTSTK GMRINFRA NA 16.15
OPTSTK GODREJIND NA 509.40
OPTSTK GRASIM NA 808.70
OPTSTK HAVELLS NA 686.05
OPTSTK HCC NA 14.05
OPTSTK HCLTECH NA 988.75
OPTSTK HDFC NA 1,853.60
OPTSTK HDFCBANK NA 1,975.15
OPTSTK HEROMOTOCO NA 2,922.15
OPTSTK TATAMOTORS NA 180.20
OPTSTK TATAMTRDVR NA 98.45
OPTSTK TATAPOWER NA 76.70
OPTSTK TATASTEEL NA 589.35
OPTSTK TCS NA 1,872.85
OPTSTK TECHM NA 714.90
OPTSTK TITAN NA 920.80
OPTSTK TVSMOTOR NA 549.80
OPTSTK ULTRACEMCO NA 3,912.95
OPTSTK UNIONBANK NA 81.60
OPTSTK VOLTAS NA 553.00
OPTSTK WIPRO NA 323.15
OPTSTK YESBANK NA 205.85
OPTSTK ZEEL NA 441.20
OPTSTK BHARATFIN NA 940.75
OPTSTK NIITTECH NA 1,146.80
OPTSTK HEXAWARE NA 315.50
OPTSTK HINDALCO NA 233.60
OPTSTK HINDPETRO NA 249.10
OPTSTK HINDUNILVR NA 1,706.05
OPTSTK HINDZINC NA 266.70
OPTSTK ICICIBANK NA 370.00
OPTSTK IDBI NA 60.75
OPTSTK IDEA NA 36.90
OPTSTK IDFC NA 38.90
OPTSTK IFCI NA 13.90
OPTSTK IGL NA 271.85
OPTSTK INDIACEM NA 93.05
OPTSTK INDIANB NA 225.90
OPTSTK INDUSINDBK NA 1,512.15
OPTSTK INFY NA 656.40
OPTSTK IOC NA 146.65
OPTSTK IRB NA 143.00
OPTSTK ITC NA 274.50
OPTSTK JETAIRWAYS NA 320.90
OPTSTK JINDALSTEL NA 181.45
OPTSTK JISLJALEQS NA 72.75
OPTSTK JPASSOCIAT NA 6.60
OPTSTK JSWSTEEL NA 344.60
OPTSTK JUBLFOOD NA 1,192.50
OPTSTK KOTAKBANK NA 1,162.25
OPTSTK KTKBANK NA 107.10
OPTSTK LICHSGFIN NA 466.00
OPTSTK LT NA 1,398.50
OPTSTK LUPIN NA 853.75
OPTSTK M&M NA 766.50
OPTSTK MARUTI NA 7,478.30
OPTSTK MCDOWELL-N NA 643.60
OPTSTK MRF NA 65,784.85
OPTSTK MRPL NA 81.15
OPTSTK NCC NA 89.70
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

Brexit uncertainty: US stocks to open lower; bond yields fall

India Infoline News Service Nov-16-2018

Investors grapple with global uncertainty related to the US-China trade dispute and the Brexit turmoil as they turn their attention to key economic data to be released today.

Gold hits 1-week high amid Brexit tensions

India Infoline News Service Nov-16-2018

Spot gold is likely to rise to $1,223 per ounce, while Palladium is up ~3% for the week so far.

Stocks mixed as trade stress simmers; pound steady

India Infoline News Service Nov-16-2018

Equity markets remain volatile as the slowing Chinese economy and an uncertain outlook for earnings coincide with investors adjusting to the effects of tightening US monetary policy. Political tensions in Europe from the UK to Italy are also hitting sentiment.

Markets surge higher; Telecom stocks shimmer

India Infoline News Service Nov-16-2018

Vodafone Idea ends the day 15% higher.

European stock markets jump; pound rises

India Infoline News Service Nov-16-2018

The Stoxx Europe 600 Index advanced led by miners and energy companies.

NFRA to replace ICAI as regulator over auditors

India Infoline News Service Nov-16-2018

NFRA will oversee the quality of service rendered by chartered accountants at large entities and take disciplinary actions against auditors.

 
Indian Equities News