Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKEX 18-Jun-2020 19,972.15
FUTIDX SENSEX 18-Jun-2020 30,769.20
FUTIDX SENSEX50 18-Jun-2020 9,476.90
FUTIDX SX40 04-Jun-2020 17,976.75
FUTIDX BANKEX 04-Jun-2020 19,939.60
FUTIDX SENSEX 04-Jun-2020 30,719.05
FUTIDX SENSEX50 04-Jun-2020 9,461.45
FUTIDX BANKEX 28-May-2020 19,923.35
FUTIDX BANKNIFTY 28-May-2020 17,216.10
FUTIDX BHARAT22 28-May-2020 2,064.25
FUTIDX NIFTY 28-May-2020 9,027.80
FUTIDX NIFTYIT 28-May-2020 13,774.00
FUTIDX SENSEX 28-May-2020 30,693.20
FUTIDX SENSEX50 28-May-2020 9,453.75
FUTIDX SX40 28-May-2020 17,962.10
FUTIDX SENSEX 23-Jul-2020 30,894.80
FUTIDX SENSEX50 23-Jul-2020 9,515.60
FUTIDX SX40 09-Jul-2020 18,050.15
FUTIDX BANKNIFTY 30-Jul-2020 17,284.50
FUTIDX BHARAT22 30-Jul-2020 2,079.45
FUTIDX NIFTY 30-Jul-2020 9,033.85
FUTIDX SENSEX 02-Jul-2020 30,819.35
FUTIDX SENSEX 30-Jul-2020 30,920.00
FUTIDX SENSEX50 02-Jul-2020 9,492.35
FUTIDX SENSEX50 30-Jul-2020 9,523.35
FUTIDX SX40 30-Jul-2020 18,094.35
FUTIDX SX40 11-Jun-2020 17,991.40
FUTIDX SENSEX 16-Jul-2020 30,869.65
FUTIDX SENSEX50 16-Jul-2020 9,507.85
FUTIDX SX40 02-Jul-2020 18,035.45
FUTIDX BANKEX 25-Jun-2020 19,988.45
FUTIDX BANKNIFTY 25-Jun-2020 17,236.15
FUTIDX BHARAT22 25-Jun-2020 2,071.00
FUTIDX NIFTY 25-Jun-2020 9,026.55
FUTIDX NIFTYIT 25-Jun-2020 13,780.00
FUTIDX SENSEX 25-Jun-2020 30,794.25
FUTIDX SENSEX50 25-Jun-2020 9,484.65
FUTIDX SX40 25-Jun-2020 18,020.75
FUTIDX BANKEX 11-Jun-2020 19,955.85
FUTIDX SENSEX 11-Jun-2020 30,744.10
FUTIDX SENSEX50 11-Jun-2020 9,469.20
FUTIDX SENSEX 09-Jul-2020 30,844.50
FUTIDX SENSEX50 09-Jul-2020 9,500.10
FUTIDX SX40 18-Jun-2020 18,006.10
FUTSTK ACC 09-Jul-2020 1,234.10
FUTSTK ADANIENT 09-Jul-2020 138.85
FUTSTK ADANIPORTS 09-Jul-2020 312.35
FUTSTK AMARAJABAT 09-Jul-2020 595.85
FUTSTK AMBUJACEM 09-Jul-2020 188.00
FUTSTK APOLLOHOSP 09-Jul-2020 1,287.15
FUTSTK APOLLOTYRE 09-Jul-2020 90.85
FUTSTK ASHOKLEY 09-Jul-2020 43.85
FUTSTK ASIANPAINT 09-Jul-2020 1,626.95
FUTSTK AUROPHARMA 09-Jul-2020 735.00
FUTSTK AXISBANK 09-Jul-2020 338.85
FUTSTK BAJAJ-AUTO 09-Jul-2020 2,568.05
FUTSTK BAJAJFINSV 09-Jul-2020 4,339.85
FUTSTK BAJFINANCE 09-Jul-2020 1,905.95
FUTSTK BALKRISIND 09-Jul-2020 1,000.65
FUTSTK BANDHANBNK 18-Jun-2020 203.60
FUTSTK BANKBARODA 09-Jul-2020 37.65
FUTSTK BATAINDIA 09-Jul-2020 1,282.05
FUTSTK BEL 09-Jul-2020 63.40
FUTSTK BERGEPAINT 09-Jul-2020 459.85
FUTSTK BHARATFORG 09-Jul-2020 285.95
FUTSTK BHARTIARTL 09-Jul-2020 596.50
FUTSTK BHEL 09-Jul-2020 24.70
FUTSTK BIOCON 09-Jul-2020 352.25
FUTSTK BOSCHLTD 09-Jul-2020 9,574.25
FUTSTK BPCL 09-Jul-2020 316.95
FUTSTK BRITANNIA 09-Jul-2020 3,184.80
FUTSTK CADILAHC 09-Jul-2020 348.60
FUTSTK CANBK 09-Jul-2020 77.70
FUTSTK CENTURYTEX 09-Jul-2020 272.65
FUTSTK CHOLAFIN 09-Jul-2020 123.90
FUTSTK CIPLA 09-Jul-2020 642.95
FUTSTK COALINDIA 09-Jul-2020 125.90
FUTSTK COLPAL 09-Jul-2020 1,320.70
FUTSTK CONCOR 09-Jul-2020 350.30
FUTSTK CUMMINSIND 09-Jul-2020 331.55
FUTSTK DABUR 09-Jul-2020 434.10
FUTSTK DIVISLAB 09-Jul-2020 2,333.05
FUTSTK DLF 09-Jul-2020 135.90
FUTSTK DRREDDY 09-Jul-2020 3,914.70
FUTSTK EICHERMOT 09-Jul-2020 14,000.40
FUTSTK EQUITAS 09-Jul-2020 41.90
FUTSTK ESCORTS 09-Jul-2020 914.75
FUTSTK EXIDEIND 09-Jul-2020 154.95
FUTSTK FEDERALBNK 09-Jul-2020 37.55
FUTSTK GAIL 09-Jul-2020 87.70
FUTSTK GLENMARK 09-Jul-2020 353.95
FUTSTK GMRINFRA 09-Jul-2020 17.20
FUTSTK ACC 11-Jun-2020 1,230.05
FUTSTK ADANIENT 11-Jun-2020 138.40
FUTSTK ADANIPORTS 11-Jun-2020 311.30
FUTSTK ADANIPOWER 11-Jun-2020 33.10
FUTSTK AMARAJABAT 11-Jun-2020 593.95
FUTSTK AMBUJACEM 11-Jun-2020 187.40
FUTSTK APOLLOHOSP 11-Jun-2020 1,283.00
FUTSTK APOLLOTYRE 11-Jun-2020 90.55
FUTSTK ASHOKLEY 11-Jun-2020 43.70
FUTSTK ASIANPAINT 11-Jun-2020 1,621.65
FUTSTK AUROPHARMA 11-Jun-2020 732.60
FUTSTK AXISBANK 11-Jun-2020 337.75
FUTSTK BAJAJ-AUTO 11-Jun-2020 2,559.70
FUTSTK BAJAJFINSV 11-Jun-2020 4,325.70
FUTSTK BAJFINANCE 11-Jun-2020 1,899.75
FUTSTK BALKRISIND 11-Jun-2020 997.35
FUTSTK BANKBARODA 11-Jun-2020 37.55
FUTSTK BATAINDIA 11-Jun-2020 1,277.85
FUTSTK BEL 11-Jun-2020 63.20
FUTSTK BERGEPAINT 11-Jun-2020 458.35
FUTSTK BHARATFORG 11-Jun-2020 285.00
FUTSTK BHARTIARTL 11-Jun-2020 594.60
FUTSTK BHEL 11-Jun-2020 24.60
FUTSTK BIOCON 11-Jun-2020 351.10
FUTSTK BOSCHLTD 11-Jun-2020 9,543.10
FUTSTK BPCL 11-Jun-2020 315.95
FUTSTK BRITANNIA 11-Jun-2020 3,174.45
FUTSTK CADILAHC 11-Jun-2020 347.45
FUTSTK CANBK 11-Jun-2020 77.45
FUTSTK CENTURYTEX 11-Jun-2020 271.80
FUTSTK CHOLAFIN 11-Jun-2020 123.50
FUTSTK CIPLA 11-Jun-2020 640.85
FUTSTK COALINDIA 11-Jun-2020 125.50
FUTSTK COLPAL 11-Jun-2020 1,316.40
FUTSTK CONCOR 11-Jun-2020 349.15
FUTSTK CUMMINSIND 11-Jun-2020 330.45
FUTSTK DABUR 11-Jun-2020 432.70
FUTSTK DIVISLAB 11-Jun-2020 2,325.45
FUTSTK DLF 11-Jun-2020 135.45
FUTSTK DRREDDY 11-Jun-2020 3,902.00
FUTSTK EICHERMOT 11-Jun-2020 13,954.80
FUTSTK EQUITAS 11-Jun-2020 41.75
FUTSTK ESCORTS 11-Jun-2020 911.75
FUTSTK EXIDEIND 11-Jun-2020 154.45
FUTSTK FEDERALBNK 11-Jun-2020 37.45
FUTSTK GAIL 11-Jun-2020 87.40
FUTSTK GLENMARK 11-Jun-2020 352.80
FUTSTK GMRINFRA 11-Jun-2020 17.15
FUTSTK GODREJCP 11-Jun-2020 570.55
FUTSTK GRASIM 11-Jun-2020 533.60
FUTSTK HAVELLS 11-Jun-2020 460.40
FUTSTK HCLTECH 11-Jun-2020 531.65
FUTSTK HDFC 11-Jun-2020 1,519.70
FUTSTK HDFCBANK 11-Jun-2020 840.80
FUTSTK HEROMOTOCO 11-Jun-2020 2,155.60
FUTSTK HINDALCO 11-Jun-2020 125.15
FUTSTK HINDPETRO 11-Jun-2020 182.60
FUTSTK HINDUNILVR 11-Jun-2020 1,992.55
FUTSTK IBULHSGFIN 11-Jun-2020 115.90
FUTSTK ICICIBANK 11-Jun-2020 291.75
FUTSTK ICICIPRULI 11-Jun-2020 345.85
FUTSTK IDEA 11-Jun-2020 5.50
FUTSTK IDFCFIRSTB 11-Jun-2020 18.90
FUTSTK BOSCHLTD 30-Jul-2020 9,597.70
FUTSTK BPCL 02-Jul-2020 316.70
FUTSTK BPCL 30-Jul-2020 314.65
FUTSTK BRITANNIA 02-Jul-2020 3,182.20
FUTSTK BRITANNIA 30-Jul-2020 3,140.00
FUTSTK CADILAHC 02-Jul-2020 348.30
FUTSTK CADILAHC 30-Jul-2020 349.45
FUTSTK CANBK 02-Jul-2020 77.60
FUTSTK CANBK 30-Jul-2020 77.85
FUTSTK CENTURYTEX 02-Jul-2020 272.45
FUTSTK CENTURYTEX 30-Jul-2020 273.35
FUTSTK CHOLAFIN 02-Jul-2020 123.80
FUTSTK CHOLAFIN 30-Jul-2020 123.40
FUTSTK CIPLA 02-Jul-2020 642.40
FUTSTK CIPLA 30-Jul-2020 637.30
FUTSTK COALINDIA 02-Jul-2020 125.80
FUTSTK COALINDIA 30-Jul-2020 125.15
FUTSTK COLPAL 02-Jul-2020 1,319.65
FUTSTK COLPAL 30-Jul-2020 1,323.95
FUTSTK CONCOR 02-Jul-2020 350.00
FUTSTK CONCOR 30-Jul-2020 351.15
FUTSTK CUMMINSIND 02-Jul-2020 331.30
FUTSTK CUMMINSIND 30-Jul-2020 332.35
FUTSTK DABUR 02-Jul-2020 433.75
FUTSTK DABUR 30-Jul-2020 435.20
FUTSTK DIVISLAB 02-Jul-2020 2,331.15
FUTSTK DIVISLAB 30-Jul-2020 2,340.45
FUTSTK DLF 02-Jul-2020 135.80
FUTSTK DLF 30-Jul-2020 136.25
FUTSTK DRREDDY 02-Jul-2020 3,911.55
FUTSTK DRREDDY 30-Jul-2020 3,924.30
FUTSTK EICHERMOT 02-Jul-2020 13,988.95
FUTSTK EICHERMOT 30-Jul-2020 14,034.65
FUTSTK EQUITAS 02-Jul-2020 41.85
FUTSTK EQUITAS 30-Jul-2020 42.00
FUTSTK ESCORTS 02-Jul-2020 914.00
FUTSTK ESCORTS 30-Jul-2020 876.60
FUTSTK EXIDEIND 02-Jul-2020 154.85
FUTSTK EXIDEIND 30-Jul-2020 155.35
FUTSTK FEDERALBNK 02-Jul-2020 37.55
FUTSTK FEDERALBNK 30-Jul-2020 37.20
FUTSTK GAIL 02-Jul-2020 87.60
FUTSTK GAIL 30-Jul-2020 87.90
FUTSTK GLENMARK 02-Jul-2020 353.70
FUTSTK GLENMARK 30-Jul-2020 354.40
FUTSTK GMRINFRA 02-Jul-2020 17.20
FUTSTK GMRINFRA 30-Jul-2020 17.25
FUTSTK GODREJCP 02-Jul-2020 571.90
FUTSTK ACC 25-Jun-2020 1,227.90
FUTSTK ADANIENT 25-Jun-2020 138.30
FUTSTK ADANIPORTS 25-Jun-2020 311.05
FUTSTK ADANIPOWER 25-Jun-2020 32.90
FUTSTK AMARAJABAT 25-Jun-2020 591.50
FUTSTK AMBUJACEM 25-Jun-2020 186.75
FUTSTK APOLLOHOSP 25-Jun-2020 1,273.20
FUTSTK APOLLOTYRE 25-Jun-2020 89.65
FUTSTK ASHOKLEY 25-Jun-2020 42.20
FUTSTK ASIANPAINT 25-Jun-2020 1,606.15
FUTSTK AUROPHARMA 25-Jun-2020 730.05
FUTSTK AXISBANK 25-Jun-2020 337.95
FUTSTK BAJAJ-AUTO 25-Jun-2020 2,559.20
FUTSTK BAJAJFINSV 25-Jun-2020 4,325.75
FUTSTK BAJFINANCE 25-Jun-2020 1,886.20
FUTSTK BALKRISIND 25-Jun-2020 984.55
FUTSTK BANDHANBNK 25-Jun-2020 198.05
FUTSTK BANKBARODA 25-Jun-2020 37.25
FUTSTK BATAINDIA 25-Jun-2020 1,266.65
FUTSTK BEL 25-Jun-2020 63.00
FUTSTK BERGEPAINT 25-Jun-2020 458.20
FUTSTK BHARATFORG 25-Jun-2020 284.45
FUTSTK BHARTIARTL 25-Jun-2020 593.65
FUTSTK BHEL 25-Jun-2020 24.70
FUTSTK BIOCON 25-Jun-2020 349.00
FUTSTK BOSCHLTD 25-Jun-2020 9,530.45
FUTSTK BPCL 25-Jun-2020 314.40
FUTSTK BRITANNIA 25-Jun-2020 3,144.05
FUTSTK CADILAHC 25-Jun-2020 347.10
FUTSTK CANBK 25-Jun-2020 76.95
FUTSTK CENTURYTEX 25-Jun-2020 270.85
FUTSTK CHOLAFIN 25-Jun-2020 123.70
FUTSTK CIPLA 25-Jun-2020 638.50
FUTSTK ULTRACEMCO 25-Jun-2020 3,644.45
FUTSTK UPL 25-Jun-2020 371.55
FUTSTK VEDL 25-Jun-2020 89.45
FUTSTK VOLTAS 25-Jun-2020 450.10
FUTSTK WIPRO 25-Jun-2020 189.40
FUTSTK ZEEL 25-Jun-2020 163.75
FUTSTK ONGC 04-Jun-2020 76.25
FUTSTK PAGEIND 04-Jun-2020 18,139.00
FUTSTK PEL 04-Jun-2020 954.80
FUTSTK PETRONET 04-Jun-2020 231.55
FUTSTK PFC 04-Jun-2020 74.95
FUTSTK PIDILITIND 04-Jun-2020 1,399.85
FUTSTK PNB 04-Jun-2020 26.70
FUTSTK POWERGRID 04-Jun-2020 156.10
FUTSTK PVR 04-Jun-2020 851.05
FUTSTK RAMCOCEM 04-Jun-2020 571.80
FUTSTK RBLBANK 04-Jun-2020 107.40
FUTSTK RECLTD 04-Jun-2020 86.05
FUTSTK RELIANCE 04-Jun-2020 1,433.70
FUTSTK SAIL 04-Jun-2020 27.35
FUTSTK SBIN 04-Jun-2020 151.10
FUTSTK SHREECEM 04-Jun-2020 19,940.45
FUTSTK SIEMENS 04-Jun-2020 1,016.50
FUTSTK SRF 04-Jun-2020 3,384.95
FUTSTK SRTRANSFIN 04-Jun-2020 541.95
FUTSTK SUNPHARMA 04-Jun-2020 470.10
FUTSTK SUNTV 04-Jun-2020 394.55
FUTSTK TATACHEM 04-Jun-2020 295.45
FUTSTK TATACONSUM 04-Jun-2020 363.00
FUTSTK TATAMOTORS 04-Jun-2020 82.95
FUTSTK TATAPOWER 04-Jun-2020 33.80
FUTSTK TATASTEEL 04-Jun-2020 274.85
FUTSTK ACC 16-Jul-2020 1,235.10
FUTSTK ADANIENT 16-Jul-2020 139.00
FUTSTK ADANIPORTS 16-Jul-2020 312.60
FUTSTK AMARAJABAT 16-Jul-2020 596.35
FUTSTK AMBUJACEM 16-Jul-2020 188.15
FUTSTK APOLLOHOSP 16-Jul-2020 1,288.20
FUTSTK APOLLOTYRE 16-Jul-2020 90.95
FUTSTK ASHOKLEY 16-Jul-2020 43.90
FUTSTK ASIANPAINT 16-Jul-2020 1,628.30
FUTSTK AUROPHARMA 16-Jul-2020 735.60
FUTSTK AXISBANK 16-Jul-2020 339.10
FUTSTK BAJAJ-AUTO 16-Jul-2020 2,570.15
FUTSTK BAJAJFINSV 16-Jul-2020 4,343.40
FUTSTK BAJFINANCE 16-Jul-2020 1,907.55
FUTSTK BALKRISIND 16-Jul-2020 1,001.45
FUTSTK BANDHANBNK 02-Jul-2020 203.90
FUTSTK BANKBARODA 16-Jul-2020 37.70
FUTSTK BATAINDIA 16-Jul-2020 1,283.10
FUTSTK BEL 16-Jul-2020 63.45
FUTSTK BERGEPAINT 16-Jul-2020 460.25
FUTSTK BHARATFORG 16-Jul-2020 286.20
FUTSTK BHARTIARTL 16-Jul-2020 597.00
FUTSTK BHEL 16-Jul-2020 24.70
FUTSTK BIOCON 16-Jul-2020 352.55
FUTSTK BOSCHLTD 16-Jul-2020 9,582.05
FUTSTK BPCL 16-Jul-2020 317.25
FUTSTK BRITANNIA 16-Jul-2020 3,187.40
FUTSTK CADILAHC 16-Jul-2020 348.90
FUTSTK CANBK 16-Jul-2020 77.75
FUTSTK CENTURYTEX 16-Jul-2020 272.90
FUTSTK CHOLAFIN 16-Jul-2020 124.00
FUTSTK CIPLA 16-Jul-2020 643.45
FUTSTK COALINDIA 16-Jul-2020 126.00
FUTSTK COLPAL 16-Jul-2020 1,321.80
FUTSTK CONCOR 16-Jul-2020 350.60
FUTSTK CUMMINSIND 16-Jul-2020 331.80
FUTSTK DABUR 16-Jul-2020 434.45
FUTSTK DIVISLAB 16-Jul-2020 2,334.95
FUTSTK DLF 16-Jul-2020 136.00
FUTSTK DRREDDY 16-Jul-2020 3,917.90
FUTSTK EICHERMOT 16-Jul-2020 14,011.80
FUTSTK EQUITAS 16-Jul-2020 41.90
FUTSTK ESCORTS 16-Jul-2020 915.50
FUTSTK EXIDEIND 16-Jul-2020 155.10
FUTSTK FEDERALBNK 16-Jul-2020 37.60
FUTSTK GAIL 16-Jul-2020 87.75
FUTSTK GLENMARK 16-Jul-2020 354.25
FUTSTK GMRINFRA 16-Jul-2020 17.20
FUTSTK GODREJCP 16-Jul-2020 572.85
FUTSTK GODREJPROP 02-Jul-2020 605.40
FUTSTK GRASIM 16-Jul-2020 535.75
FUTSTK HAVELLS 16-Jul-2020 462.30
FUTSTK HCLTECH 16-Jul-2020 533.80
FUTSTK HDFC 16-Jul-2020 1,525.90
FUTSTK HDFCBANK 16-Jul-2020 844.25
FUTSTK GODREJCP 09-Jul-2020 572.40
FUTSTK RELIANCE 16-Jul-2020 1,440.75
FUTSTK SAIL 16-Jul-2020 27.50
FUTSTK SBILIFE 02-Jul-2020 733.45
FUTSTK SBIN 16-Jul-2020 151.80
FUTSTK SHREECEM 16-Jul-2020 20,038.20
FUTSTK SIEMENS 16-Jul-2020 1,021.45
FUTSTK SRF 16-Jul-2020 3,401.55
FUTSTK SRTRANSFIN 16-Jul-2020 544.65
FUTSTK SUNPHARMA 16-Jul-2020 472.40
FUTSTK SUNTV 16-Jul-2020 396.50
FUTSTK TATACHEM 16-Jul-2020 296.90
FUTSTK TATACONSUM 16-Jul-2020 364.80
FUTSTK TATAMOTORS 16-Jul-2020 83.35
FUTSTK TATAPOWER 16-Jul-2020 33.95
FUTSTK TATASTEEL 16-Jul-2020 276.20
FUTSTK TCS 16-Jul-2020 2,033.30
FUTSTK TECHM 16-Jul-2020 533.05
FUTSTK TITAN 16-Jul-2020 855.10
FUTSTK TORNTPHARM 16-Jul-2020 2,617.65
FUTSTK TORNTPOWER 16-Jul-2020 302.85
FUTSTK TVSMOTOR 16-Jul-2020 316.15
FUTSTK UBL 16-Jul-2020 919.10
FUTSTK UJJIVAN 16-Jul-2020 151.95
FUTSTK ULTRACEMCO 16-Jul-2020 3,662.35
FUTSTK UPL 16-Jul-2020 373.55
FUTSTK VEDL 16-Jul-2020 89.65
FUTSTK VOLTAS 16-Jul-2020 453.20
FUTSTK WIPRO 16-Jul-2020 190.20
FUTSTK ZEEL 16-Jul-2020 164.30
FUTSTK PEL 23-Jul-2020 960.25
FUTSTK PETRONET 23-Jul-2020 232.90
FUTSTK PFC 23-Jul-2020 75.40
FUTSTK PIDILITIND 23-Jul-2020 1,407.90
FUTSTK PNB 23-Jul-2020 26.85
FUTSTK POWERGRID 23-Jul-2020 157.00
FUTSTK PVR 23-Jul-2020 855.90
FUTSTK RAMCOCEM 23-Jul-2020 575.10
FUTSTK RBLBANK 23-Jul-2020 108.05
FUTSTK RECLTD 23-Jul-2020 86.50
FUTSTK RELIANCE 23-Jul-2020 1,441.90
FUTSTK SAIL 23-Jul-2020 27.50
FUTSTK SBILIFE 09-Jul-2020 734.05
FUTSTK SBIN 23-Jul-2020 151.95
FUTSTK SHREECEM 23-Jul-2020 20,054.55
FUTSTK SIEMENS 23-Jul-2020 1,022.30
FUTSTK SRF 23-Jul-2020 3,404.35
FUTSTK SRTRANSFIN 23-Jul-2020 545.05
FUTSTK SUNPHARMA 23-Jul-2020 472.80
FUTSTK SUNTV 23-Jul-2020 396.80
FUTSTK TATACHEM 23-Jul-2020 297.15
FUTSTK TATACONSUM 23-Jul-2020 365.10
FUTSTK TATAMOTORS 23-Jul-2020 83.40
FUTSTK TATAPOWER 23-Jul-2020 34.00
FUTSTK TATASTEEL 23-Jul-2020 276.45
FUTSTK TCS 23-Jul-2020 2,034.95
FUTSTK TECHM 23-Jul-2020 533.50
FUTSTK TITAN 23-Jul-2020 855.80
FUTSTK TORNTPHARM 23-Jul-2020 2,619.80
FUTSTK BANDHANBNK 11-Jun-2020 203.40
FUTSTK GODREJPROP 11-Jun-2020 603.90
FUTSTK HDFCLIFE 11-Jun-2020 495.90
FUTSTK NAUKRI 11-Jun-2020 2,428.85
FUTSTK RBLBANK 02-Jul-2020 107.75
FUTSTK RBLBANK 30-Jul-2020 105.00
FUTSTK RECLTD 02-Jul-2020 86.30
FUTSTK RECLTD 30-Jul-2020 86.60
FUTSTK RELIANCE 02-Jul-2020 1,438.40
FUTSTK RELIANCE 30-Jul-2020 1,435.95
FUTSTK SAIL 02-Jul-2020 27.45
FUTSTK SAIL 30-Jul-2020 26.55
FUTSTK SBILIFE 28-May-2020 730.05
FUTSTK SBILIFE 04-Jun-2020 731.05
FUTSTK SBILIFE 11-Jun-2020 731.65
FUTSTK SBILIFE 25-Jun-2020 730.95
FUTSTK SBILIFE 30-Jul-2020 735.85
FUTSTK SBIN 02-Jul-2020 151.55
FUTSTK SBIN 30-Jul-2020 151.45
FUTSTK SHREECEM 02-Jul-2020 20,005.60
FUTSTK SHREECEM 30-Jul-2020 20,070.90
FUTSTK SIEMENS 02-Jul-2020 1,019.80
FUTSTK SIEMENS 30-Jul-2020 1,023.15
FUTSTK SRF 02-Jul-2020 3,396.00
FUTSTK SRF 30-Jul-2020 3,415.55
FUTSTK SRTRANSFIN 02-Jul-2020 543.75
FUTSTK SRTRANSFIN 30-Jul-2020 527.55
FUTSTK SUNPHARMA 02-Jul-2020 471.65
FUTSTK SUNPHARMA 30-Jul-2020 470.00
FUTSTK SUNTV 02-Jul-2020 395.85
FUTSTK SUNTV 30-Jul-2020 397.15
FUTSTK TATACHEM 02-Jul-2020 296.40
FUTSTK TATACHEM 30-Jul-2020 297.40
FUTSTK TATACONSUM 02-Jul-2020 364.20
FUTSTK TATACONSUM 30-Jul-2020 359.20
FUTSTK TATAMOTORS 02-Jul-2020 83.20
FUTSTK TATAMOTORS 30-Jul-2020 83.15
FUTSTK TATAPOWER 02-Jul-2020 33.90
FUTSTK TATAPOWER 30-Jul-2020 31.90
FUTSTK TATASTEEL 02-Jul-2020 275.75
FUTSTK TATASTEEL 30-Jul-2020 269.65
FUTSTK TCS 02-Jul-2020 2,029.95
FUTSTK TCS 30-Jul-2020 2,010.05
FUTSTK TECHM 02-Jul-2020 532.20
FUTSTK TECHM 30-Jul-2020 533.90
FUTSTK TITAN 02-Jul-2020 853.70
FUTSTK TITAN 30-Jul-2020 856.50
FUTSTK TORNTPHARM 02-Jul-2020 2,613.40
FUTSTK TORNTPHARM 30-Jul-2020 2,621.95
FUTSTK TORNTPOWER 02-Jul-2020 302.35
FUTSTK TORNTPOWER 30-Jul-2020 303.35
FUTSTK TVSMOTOR 02-Jul-2020 315.65
FUTSTK TVSMOTOR 30-Jul-2020 316.70
FUTSTK UBL 02-Jul-2020 917.60
FUTSTK UBL 30-Jul-2020 920.60
FUTSTK UJJIVAN 02-Jul-2020 151.70
FUTSTK UJJIVAN 30-Jul-2020 152.20
FUTSTK ULTRACEMCO 02-Jul-2020 3,656.35
FUTSTK ULTRACEMCO 30-Jul-2020 3,668.30
FUTSTK UPL 02-Jul-2020 372.95
FUTSTK UPL 30-Jul-2020 372.05
FUTSTK VEDL 02-Jul-2020 89.55
FUTSTK VEDL 30-Jul-2020 89.80
FUTSTK VOLTAS 02-Jul-2020 452.45
FUTSTK VOLTAS 30-Jul-2020 446.70
FUTSTK WIPRO 02-Jul-2020 189.90
FUTSTK WIPRO 30-Jul-2020 190.50
FUTSTK ZEEL 02-Jul-2020 164.05
FUTSTK ZEEL 30-Jul-2020 164.55
FUTSTK TORNTPOWER 23-Jul-2020 303.10
FUTSTK TVSMOTOR 23-Jul-2020 316.45
FUTSTK UBL 23-Jul-2020 919.85
FUTSTK UJJIVAN 23-Jul-2020 152.10
FUTSTK ULTRACEMCO 23-Jul-2020 3,665.30
FUTSTK UPL 23-Jul-2020 373.85
FUTSTK VEDL 23-Jul-2020 89.75
FUTSTK VOLTAS 23-Jul-2020 453.55
FUTSTK WIPRO 23-Jul-2020 190.35
FUTSTK ZEEL 23-Jul-2020 164.45
FUTSTK ACC 02-Jul-2020 1,233.05
FUTSTK ACC 30-Jul-2020 1,237.10
FUTSTK ADANIENT 02-Jul-2020 138.75
FUTSTK ADANIENT 30-Jul-2020 138.40
FUTSTK ADANIPORTS 02-Jul-2020 312.10
FUTSTK ADANIPORTS 30-Jul-2020 313.10
FUTSTK AMARAJABAT 02-Jul-2020 595.40
FUTSTK AMARAJABAT 30-Jul-2020 597.35
FUTSTK AMBUJACEM 02-Jul-2020 187.85
FUTSTK AMBUJACEM 30-Jul-2020 188.45
FUTSTK APOLLOHOSP 02-Jul-2020 1,286.15
FUTSTK APOLLOHOSP 30-Jul-2020 1,290.30
FUTSTK APOLLOTYRE 02-Jul-2020 90.80
FUTSTK APOLLOTYRE 30-Jul-2020 91.10
FUTSTK ASHOKLEY 02-Jul-2020 43.80
FUTSTK ASHOKLEY 30-Jul-2020 41.85
FUTSTK ASIANPAINT 02-Jul-2020 1,625.65
FUTSTK ASIANPAINT 30-Jul-2020 1,607.60
FUTSTK AUROPHARMA 02-Jul-2020 734.40
FUTSTK AUROPHARMA 30-Jul-2020 736.80
FUTSTK AXISBANK 02-Jul-2020 338.55
FUTSTK AXISBANK 30-Jul-2020 339.60
FUTSTK BAJAJ-AUTO 02-Jul-2020 2,565.95
FUTSTK BAJAJ-AUTO 30-Jul-2020 2,574.35
FUTSTK BAJAJFINSV 02-Jul-2020 4,336.30
FUTSTK BAJAJFINSV 30-Jul-2020 4,348.30
FUTSTK BAJFINANCE 02-Jul-2020 1,904.40
FUTSTK BAJFINANCE 30-Jul-2020 1,895.00
FUTSTK BALKRISIND 02-Jul-2020 999.80
FUTSTK BALKRISIND 30-Jul-2020 985.05
FUTSTK BANDHANBNK 30-Jul-2020 202.65
FUTSTK BANKBARODA 02-Jul-2020 37.65
FUTSTK BANKBARODA 30-Jul-2020 37.45
FUTSTK BATAINDIA 02-Jul-2020 1,281.00
FUTSTK BATAINDIA 30-Jul-2020 1,265.00
FUTSTK BEL 02-Jul-2020 63.35
FUTSTK BEL 30-Jul-2020 63.55
FUTSTK BERGEPAINT 02-Jul-2020 459.50
FUTSTK BERGEPAINT 30-Jul-2020 461.00
Instrument Underlying Maturity Date Settlement Price
OPTSTK NATIONALUM NA 26.90
OPTSTK RAMCOCEM NA 570.95
OPTSTK RBLBANK NA 107.25
OPTSTK VEDL NA 89.10
OPTSTK IDFCFIRSTB NA 18.85
OPTSTK CONCOR NA 348.35
OPTSTK GODREJCP NA 569.20
OPTSTK TORNTPHARM NA 2,600.95
OPTSTK CADILAHC NA 346.65
OPTSTK INFRATEL NA 207.50
OPTSTK MARICO NA 316.75
OPTSTK IBULHSGFIN NA 115.65
OPTSTK GLENMARK NA 352.00
OPTSTK UBL NA 913.25
OPTSTK JUSTDIAL NA 347.50
OPTSTK L&TFH NA 51.65
OPTSTK TORNTPOWER NA 300.90
OPTSTK AMARAJABAT NA 592.55
OPTSTK BAJFINANCE NA 1,895.35
OPTSTK BRITANNIA NA 3,167.05
OPTSTK PAGEIND NA 18,111.55
OPTSTK PIDILITIND NA 1,397.75
OPTSTK SRF NA 3,379.85
OPTSTK UPL NA 371.15
OPTSTK ACC NA 1,227.20
OPTSTK ADANIENT NA 138.10
OPTSTK ADANIPORTS NA 310.60
OPTSTK ADANIPOWER NA 33.00
OPTSTK AMBUJACEM NA 186.95
OPTSTK APOLLOTYRE NA 90.35
OPTSTK ASHOKLEY NA 43.60
OPTSTK ASIANPAINT NA 1,617.90
OPTSTK AUROPHARMA NA 730.90
OPTSTK AXISBANK NA 336.95
OPTSTK BAJAJ-AUTO NA 2,553.75
OPTSTK BANKBARODA NA 37.45
OPTSTK BATAINDIA NA 1,274.90
OPTSTK BEL NA 63.05
OPTSTK BHARATFORG NA 284.35
OPTSTK BHARTIARTL NA 593.20
OPTSTK BHEL NA 24.55
OPTSTK BIOCON NA 350.30
OPTSTK BOSCHLTD NA 9,520.90
OPTSTK BPCL NA 315.20
OPTSTK CANBK NA 77.25
OPTSTK CENTURYTEX NA 271.15
OPTSTK CESC NA 550.00
OPTSTK CIPLA NA 639.35
OPTSTK COALINDIA NA 125.20
OPTSTK COLPAL NA 1,313.35
OPTSTK CUMMINSIND NA 329.70
OPTSTK DABUR NA 431.70
OPTSTK DIVISLAB NA 2,320.05
OPTSTK DLF NA 135.15
OPTSTK DRREDDY NA 3,892.90
OPTSTK ESCORTS NA 909.65
OPTSTK EXIDEIND NA 154.10
OPTSTK FEDERALBNK NA 37.35
OPTSTK GAIL NA 87.20
OPTSTK GMRINFRA NA 17.10
OPTSTK GRASIM NA 532.35
OPTSTK HAVELLS NA 459.35
OPTSTK HCLTECH NA 530.40
OPTSTK HDFC NA 1,516.15
OPTSTK HDFCBANK NA 838.85
OPTSTK HEROMOTOCO NA 2,150.60
OPTSTK TATAMOTORS NA 82.80
OPTSTK TATAPOWER NA 33.75
OPTSTK TATASTEEL NA 274.45
OPTSTK TCS NA 2,020.30
OPTSTK TECHM NA 529.65
OPTSTK TITAN NA 849.65
OPTSTK TVSMOTOR NA 314.15
OPTSTK ULTRACEMCO NA 3,638.95
OPTSTK VOLTAS NA 450.30
OPTSTK WIPRO NA 189.00
OPTSTK YESBANK NA 26.55
OPTSTK ZEEL NA 163.25
OPTSTK NIITTECH NA 1,507.00
OPTSTK HINDALCO NA 124.85
OPTSTK HINDPETRO NA 182.20
OPTSTK HINDUNILVR NA 1,987.90
OPTSTK ICICIBANK NA 291.05
OPTSTK IDEA NA 5.50
OPTSTK IGL NA 450.60
OPTSTK INDUSINDBK NA 338.35
OPTSTK INFY NA 692.35
OPTSTK IOC NA 75.50
OPTSTK ITC NA 186.35
OPTSTK JINDALSTEL NA 96.60
OPTSTK JSWSTEEL NA 166.15
OPTSTK JUBLFOOD NA 1,620.30
OPTSTK KOTAKBANK NA 1,160.20
OPTSTK LICHSGFIN NA 241.05
OPTSTK LT NA 815.70
OPTSTK LUPIN NA 892.75
OPTSTK M&M NA 426.35
OPTSTK MARUTI NA 5,134.30
OPTSTK MCDOWELL-N NA 589.20
OPTSTK MRF NA 57,435.45
OPTSTK NCC NA 20.95
OPTSTK NMDC NA 72.45
OPTSTK NTPC NA 90.95
OPTSTK ONGC NA 76.15
OPTSTK PETRONET NA 231.20
OPTSTK PFC NA 74.85
OPTSTK PNB NA 26.65
OPTSTK POWERGRID NA 155.85
OPTSTK RECLTD NA 85.90
OPTSTK RELIANCE NA 1,431.55
OPTSTK SAIL NA 27.30
OPTSTK SBIN NA 150.85
OPTSTK SIEMENS NA 1,014.95
OPTSTK SRTRANSFIN NA 541.15
OPTSTK SUNPHARMA NA 469.40
OPTSTK SUNTV NA 393.95
OPTSTK TATACHEM NA 295.00
OPTSTK PEL NA 953.35
OPTSTK EICHERMOT NA 13,922.35
OPTSTK MINDTREE NA 890.70
OPTSTK MOTHERSUMI NA 79.20
OPTSTK APOLLOHOSP NA 1,280.00
OPTSTK M&MFIN NA 127.55
OPTSTK ICICIPRULI NA 345.05
OPTSTK MANAPPURAM NA 114.35
OPTSTK BAJAJFINSV NA 4,315.65
OPTSTK BALKRISIND NA 995.05
OPTSTK BERGEPAINT NA 457.30
OPTSTK CHOLAFIN NA 123.20
OPTSTK MGL NA 894.60
OPTSTK NESTLEIND NA 16,215.30
OPTSTK EQUITAS NA 41.65
OPTSTK INDIGO NA 974.25
OPTSTK MFSL NA 429.25
OPTSTK MUTHOOTFIN NA 805.30
OPTSTK PVR NA 849.75
OPTSTK SHREECEM NA 19,910.30
OPTSTK UJJIVAN NA 151.00
OPTSTK BANDHANBNK NA 202.95
OPTSTK HDFCLIFE NA 494.75
OPTSTK NAUKRI NA 2,423.20
OPTSTK SBILIFE NA 729.95
OPTSTK GODREJPROP NA 602.50
OPTSTK TATACONSUM NA 362.45
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

Weekly recap: Markets end the week marginally lower; Bank Nifty posts weekly loss of 8.26%

India Infoline News Service May-24-2020

Let us take a glimpse into what happened in markets over this week.

RITES acquires 24% stake in Indian Railway Stations Development Corporation

India Infoline News Service May-22-2020

The company has resumed operations at most of its offices and project sites after easing of lockdown.

Alembic Pharma sees 81% yoy rise in Q4 PAT to Rs224.63cr

India Infoline News Service May-22-2020

For FY20, Alembic's net profit and revenue came in at Rs 828.82cr and Rs4,605.75cr up by 41.8% and 17.1% yoy.

Godrej Industries Q4 PAT squeezed to Rs26cr, down 91% yoy; amends whistle blower policy

India Infoline News Service May-22-2020

For the financial year, net profit was at Rs552cr down 6% from Rs590cr in FY19.

Wheels India resumes operations; stock ends 1.5% lower

India Infoline News Service May-22-2020

The company's operations had been affected since March after the outbreak of Covid-19 virus.

BSE declares a final dividend of Rs17/equity share; net profit dips 96% in Q4

India Infoline News Service May-22-2020

The sales of the company also fell 14% to Rs122.75cr in the quarter ended March 2020 as against Rs142.80cr during the previous quarter ended March 2019.