Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX SENSEX 02-Nov-2020 37,554.45
FUTIDX SENSEX50 02-Nov-2020 11,663.45
FUTIDX SENSEX 12-Oct-2020 37,462.75
FUTIDX SENSEX50 12-Oct-2020 11,634.95
FUTIDX SENSEX 09-Nov-2020 37,585.10
FUTIDX SENSEX50 09-Nov-2020 11,672.95
FUTIDX BANKEX 28-Sep-2020 23,823.80
FUTIDX BANKEX 05-Oct-2020 23,843.20
FUTIDX BANKEX 12-Oct-2020 23,862.65
FUTIDX BANKEX 19-Oct-2020 23,882.15
FUTIDX BANKEX 26-Oct-2020 23,901.60
FUTIDX BANKEX 29-Oct-2020 23,909.95
FUTIDX BANKEX 02-Nov-2020 23,921.10
FUTIDX BANKEX 09-Nov-2020 23,940.60
FUTIDX BANKEX 26-Nov-2020 23,988.00
FUTIDX BANKEX 31-Dec-2020 24,086.00
FUTIDX BANKNIFTY 31-Dec-2020 21,045.85
FUTIDX BHARAT22 31-Dec-2020 2,219.05
FUTIDX NIFTY 31-Dec-2020 11,073.60
FUTIDX SENSEX 31-Dec-2020 37,813.35
FUTIDX SENSEX50 31-Dec-2020 11,743.85
FUTIDX SX40 31-Dec-2020 22,241.15
FUTIDX BHARAT22 29-Oct-2020 2,202.85
FUTIDX SENSEX 29-Oct-2020 37,537.00
FUTIDX BANKNIFTY 29-Oct-2020 20,979.15
FUTIDX NIFTY 29-Oct-2020 11,042.20
FUTIDX SENSEX50 29-Oct-2020 11,658.00
FUTIDX SX40 29-Oct-2020 22,078.60
FUTIDX BANKNIFTY 26-Nov-2020 21,019.15
FUTIDX BHARAT22 26-Nov-2020 2,210.05
FUTIDX NIFTY 26-Nov-2020 11,062.90
FUTIDX SENSEX 26-Nov-2020 37,659.55
FUTIDX SENSEX50 26-Nov-2020 11,696.05
FUTIDX SX40 26-Nov-2020 22,150.70
FUTIDX SX40 08-Oct-2020 22,024.70
FUTIDX SENSEX 19-Oct-2020 37,493.30
FUTIDX SENSEX50 19-Oct-2020 11,644.45
FUTIDX SX40 22-Oct-2020 22,060.60
FUTIDX SX40 01-Oct-2020 22,006.75
FUTIDX SENSEX 28-Sep-2020 37,401.70
FUTIDX SENSEX50 28-Sep-2020 11,602.40
FUTIDX SENSEX 26-Oct-2020 37,523.90
FUTIDX SENSEX50 26-Oct-2020 11,653.90
FUTIDX SENSEX 05-Oct-2020 37,432.20
FUTIDX SENSEX50 05-Oct-2020 11,625.45
FUTIDX SX40 15-Oct-2020 22,042.65
FUTIDX SX40 05-Nov-2020 22,096.60
FUTSTK ACC 05-Nov-2020 1,339.75
FUTSTK ADANIENT 05-Nov-2020 281.65
FUTSTK ADANIPORTS 05-Nov-2020 327.70
FUTSTK AMARAJABAT 05-Nov-2020 729.70
FUTSTK AMBUJACEM 05-Nov-2020 206.50
FUTSTK APOLLOHOSP 05-Nov-2020 2,037.45
FUTSTK APOLLOTYRE 05-Nov-2020 120.80
FUTSTK ASHOKLEY 05-Nov-2020 76.65
FUTSTK ASIANPAINT 05-Nov-2020 1,934.75
FUTSTK AUROPHARMA 05-Nov-2020 775.80
FUTSTK AXISBANK 05-Nov-2020 417.05
FUTSTK BAJAJ-AUTO 05-Nov-2020 2,971.95
FUTSTK BAJAJFINSV 05-Nov-2020 5,830.90
FUTSTK BAJFINANCE 05-Nov-2020 3,153.95
FUTSTK BALKRISIND 05-Nov-2020 1,362.45
FUTSTK BANDHANBNK 05-Nov-2020 266.25
FUTSTK BANKBARODA 05-Nov-2020 41.75
FUTSTK BATAINDIA 05-Nov-2020 1,309.25
FUTSTK ACC 15-Oct-2020 1,336.45
FUTSTK ADANIENT 15-Oct-2020 280.95
FUTSTK ADANIPORTS 15-Oct-2020 326.90
FUTSTK AMARAJABAT 15-Oct-2020 727.90
FUTSTK AMBUJACEM 15-Oct-2020 206.00
FUTSTK APOLLOHOSP 15-Oct-2020 2,032.50
FUTSTK APOLLOTYRE 15-Oct-2020 120.50
FUTSTK ASHOKLEY 15-Oct-2020 76.50
FUTSTK ASIANPAINT 15-Oct-2020 1,930.05
FUTSTK AUROPHARMA 15-Oct-2020 773.90
FUTSTK AXISBANK 15-Oct-2020 416.00
FUTSTK BAJAJ-AUTO 15-Oct-2020 2,964.70
FUTSTK BAJAJFINSV 15-Oct-2020 5,816.70
FUTSTK BAJFINANCE 15-Oct-2020 3,146.25
FUTSTK BALKRISIND 15-Oct-2020 1,359.10
FUTSTK BANDHANBNK 15-Oct-2020 265.60
FUTSTK BANKBARODA 15-Oct-2020 41.65
FUTSTK BATAINDIA 15-Oct-2020 1,306.05
FUTSTK BEL 15-Oct-2020 93.50
FUTSTK BERGEPAINT 15-Oct-2020 583.60
FUTSTK BHARATFORG 15-Oct-2020 445.95
FUTSTK BHARTIARTL 15-Oct-2020 440.70
FUTSTK BHEL 15-Oct-2020 30.20
FUTSTK BIOCON 15-Oct-2020 429.00
FUTSTK BOSCHLTD 15-Oct-2020 12,960.10
FUTSTK BPCL 15-Oct-2020 376.65
FUTSTK BRITANNIA 15-Oct-2020 3,695.05
FUTSTK CADILAHC 15-Oct-2020 386.40
FUTSTK CANBK 15-Oct-2020 87.30
FUTSTK CHOLAFIN 15-Oct-2020 239.25
FUTSTK CIPLA 15-Oct-2020 771.90
FUTSTK COALINDIA 15-Oct-2020 117.35
FUTSTK COFORGE 15-Oct-2020 2,310.10
FUTSTK COLPAL 15-Oct-2020 1,418.90
FUTSTK CONCOR 15-Oct-2020 376.10
FUTSTK ACC 05-Oct-2020 1,334.90
FUTSTK ADANIENT 05-Oct-2020 280.65
FUTSTK ADANIPORTS 05-Oct-2020 326.55
FUTSTK AMARAJABAT 05-Oct-2020 727.05
FUTSTK AMBUJACEM 05-Oct-2020 205.75
FUTSTK APOLLOHOSP 05-Oct-2020 2,030.10
FUTSTK APOLLOTYRE 05-Oct-2020 120.35
FUTSTK ASHOKLEY 05-Oct-2020 76.40
FUTSTK ASIANPAINT 05-Oct-2020 1,927.80
FUTSTK ASHOKLEY 28-Sep-2020 76.35
FUTSTK ASIANPAINT 28-Sep-2020 1,926.20
FUTSTK AUROPHARMA 28-Sep-2020 772.35
FUTSTK AXISBANK 28-Sep-2020 415.20
FUTSTK BAJAJ-AUTO 28-Sep-2020 2,958.85
FUTSTK BAJAJFINSV 28-Sep-2020 5,805.20
FUTSTK BAJFINANCE 28-Sep-2020 3,140.05
FUTSTK BALKRISIND 28-Sep-2020 1,356.40
FUTSTK BANKBARODA 28-Sep-2020 41.55
FUTSTK BATAINDIA 28-Sep-2020 1,303.45
FUTSTK BEL 28-Sep-2020 93.35
FUTSTK BERGEPAINT 28-Sep-2020 582.45
FUTSTK BHARATFORG 28-Sep-2020 445.05
FUTSTK BHARTIARTL 28-Sep-2020 439.80
FUTSTK BHEL 28-Sep-2020 30.15
FUTSTK BIOCON 28-Sep-2020 428.15
FUTSTK BOSCHLTD 28-Sep-2020 12,934.45
FUTSTK BPCL 28-Sep-2020 375.90
FUTSTK BRITANNIA 28-Sep-2020 3,687.75
FUTSTK CADILAHC 28-Sep-2020 385.65
FUTSTK CANBK 28-Sep-2020 87.15
FUTSTK CHOLAFIN 28-Sep-2020 238.80
FUTSTK CIPLA 28-Sep-2020 770.35
FUTSTK COALINDIA 28-Sep-2020 117.15
FUTSTK COLPAL 28-Sep-2020 1,416.10
FUTSTK CONCOR 28-Sep-2020 375.40
FUTSTK CUMMINSIND 28-Sep-2020 446.90
FUTSTK DABUR 28-Sep-2020 492.75
FUTSTK DIVISLAB 28-Sep-2020 3,061.80
FUTSTK DLF 28-Sep-2020 151.40
FUTSTK DRREDDY 28-Sep-2020 5,114.05
FUTSTK EICHERMOT 28-Sep-2020 2,118.25
FUTSTK ESCORTS 28-Sep-2020 1,203.80
FUTSTK EXIDEIND 28-Sep-2020 161.10
FUTSTK FEDERALBNK 28-Sep-2020 47.70
FUTSTK GAIL 28-Sep-2020 85.25
FUTSTK GLENMARK 28-Sep-2020 482.70
FUTSTK GMRINFRA 28-Sep-2020 23.50
FUTSTK GODREJCP 28-Sep-2020 702.35
FUTSTK GRASIM 28-Sep-2020 708.40
FUTSTK HAVELLS 28-Sep-2020 659.30
FUTSTK HCLTECH 28-Sep-2020 828.00
FUTSTK HDFC 28-Sep-2020 1,652.60
FUTSTK HDFCBANK 28-Sep-2020 1,044.35
FUTSTK HEROMOTOCO 28-Sep-2020 3,003.00
FUTSTK HINDALCO 28-Sep-2020 162.10
FUTSTK HINDPETRO 28-Sep-2020 178.65
FUTSTK HINDUNILVR 28-Sep-2020 2,079.80
FUTSTK IBULHSGFIN 28-Sep-2020 145.30
FUTSTK ICICIBANK 28-Sep-2020 348.75
FUTSTK ICICIPRULI 28-Sep-2020 415.00
FUTSTK IDEA 28-Sep-2020 10.30
FUTSTK IDFCFIRSTB 28-Sep-2020 29.35
FUTSTK IGL 28-Sep-2020 403.40
FUTSTK INDIGO 28-Sep-2020 1,242.25
FUTSTK RECLTD 29-Oct-2020 99.20
FUTSTK RELIANCE 29-Oct-2020 2,211.20
FUTSTK SAIL 29-Oct-2020 34.50
FUTSTK SBILIFE 29-Oct-2020 798.20
FUTSTK SBIN 29-Oct-2020 182.65
FUTSTK SHREECEM 29-Oct-2020 19,041.60
FUTSTK SIEMENS 29-Oct-2020 1,207.50
FUTSTK SRF 29-Oct-2020 4,105.85
FUTSTK SRTRANSFIN 29-Oct-2020 593.25
FUTSTK SUNPHARMA 29-Oct-2020 491.70
FUTSTK SUNTV 29-Oct-2020 460.50
FUTSTK TATACHEM 29-Oct-2020 292.05
FUTSTK TATACONSUM 29-Oct-2020 512.30
FUTSTK TATAMOTORS 29-Oct-2020 127.60
FUTSTK TATAPOWER 29-Oct-2020 53.20
FUTSTK INFY 22-Oct-2020 1,014.65
FUTSTK IOC 22-Oct-2020 74.35
FUTSTK ITC 22-Oct-2020 171.30
FUTSTK JINDALSTEL 22-Oct-2020 176.40
FUTSTK JSWSTEEL 22-Oct-2020 269.20
FUTSTK JUBLFOOD 22-Oct-2020 2,321.50
FUTSTK KOTAKBANK 22-Oct-2020 1,256.85
FUTSTK L&TFH 22-Oct-2020 58.50
FUTSTK LICHSGFIN 22-Oct-2020 271.35
FUTSTK LT 22-Oct-2020 892.05
FUTSTK LUPIN 22-Oct-2020 1,002.00
FUTSTK M&M 22-Oct-2020 594.15
FUTSTK M&MFIN 22-Oct-2020 120.65
FUTSTK MANAPPURAM 22-Oct-2020 153.55
FUTSTK MARICO 22-Oct-2020 354.60
FUTSTK MARUTI 22-Oct-2020 6,518.10
FUTSTK MCDOWELL-N 22-Oct-2020 513.15
FUTSTK MFSL 22-Oct-2020 596.10
FUTSTK MGL 22-Oct-2020 823.95
FUTSTK MINDTREE 22-Oct-2020 1,272.90
FUTSTK MOTHERSUMI 22-Oct-2020 110.20
FUTSTK MRF 22-Oct-2020 57,644.35
FUTSTK MUTHOOTFIN 22-Oct-2020 1,091.00
FUTSTK NATIONALUM 22-Oct-2020 31.90
FUTSTK NAUKRI 22-Oct-2020 3,460.95
FUTSTK NESTLEIND 22-Oct-2020 15,786.25
FUTSTK NMDC 22-Oct-2020 79.55
FUTSTK NTPC 22-Oct-2020 85.05
FUTSTK ONGC 22-Oct-2020 69.10
FUTSTK PAGEIND 22-Oct-2020 19,762.20
FUTSTK PEL 22-Oct-2020 1,250.20
FUTSTK PETRONET 22-Oct-2020 219.95
FUTSTK PFC 22-Oct-2020 85.60
FUTSTK PIDILITIND 22-Oct-2020 1,417.45
FUTSTK PNB 22-Oct-2020 29.15
FUTSTK POWERGRID 22-Oct-2020 161.25
FUTSTK ACC 26-Oct-2020 1,338.15
FUTSTK ADANIENT 26-Oct-2020 281.30
FUTSTK ADANIPORTS 26-Oct-2020 327.35
FUTSTK AMARAJABAT 26-Oct-2020 728.85
FUTSTK AMBUJACEM 26-Oct-2020 206.25
FUTSTK APOLLOHOSP 26-Oct-2020 2,035.10
FUTSTK APOLLOTYRE 26-Oct-2020 120.65
FUTSTK ASHOKLEY 26-Oct-2020 76.60
FUTSTK ASIANPAINT 26-Oct-2020 1,932.50
FUTSTK AUROPHARMA 26-Oct-2020 774.90
FUTSTK AXISBANK 26-Oct-2020 416.55
FUTSTK BAJAJ-AUTO 26-Oct-2020 2,968.50
FUTSTK BAJAJFINSV 26-Oct-2020 5,824.15
FUTSTK BAJFINANCE 26-Oct-2020 3,150.30
FUTSTK BALKRISIND 26-Oct-2020 1,360.85
FUTSTK BANKBARODA 26-Oct-2020 41.70
FUTSTK BATAINDIA 26-Oct-2020 1,307.70
FUTSTK BEL 26-Oct-2020 93.65
FUTSTK BERGEPAINT 26-Oct-2020 584.35
FUTSTK BHARATFORG 26-Oct-2020 446.50
FUTSTK BHARTIARTL 26-Oct-2020 441.25
FUTSTK BHEL 26-Oct-2020 30.25
FUTSTK BIOCON 26-Oct-2020 429.55
FUTSTK BOSCHLTD 26-Oct-2020 12,976.70
FUTSTK BPCL 26-Oct-2020 377.10
FUTSTK BRITANNIA 26-Oct-2020 3,699.80
FUTSTK CADILAHC 26-Oct-2020 386.90
FUTSTK CANBK 26-Oct-2020 87.40
FUTSTK CHOLAFIN 26-Oct-2020 239.55
FUTSTK CIPLA 26-Oct-2020 772.90
FUTSTK COALINDIA 26-Oct-2020 117.50
FUTSTK COFORGE 26-Oct-2020 2,313.10
FUTSTK COLPAL 26-Oct-2020 1,420.70
FUTSTK CONCOR 26-Oct-2020 376.60
FUTSTK CUMMINSIND 26-Oct-2020 448.35
FUTSTK DABUR 26-Oct-2020 494.40
FUTSTK DIVISLAB 26-Oct-2020 3,071.80
FUTSTK DLF 26-Oct-2020 151.90
FUTSTK DRREDDY 26-Oct-2020 5,130.75
FUTSTK EICHERMOT 26-Oct-2020 2,125.15
FUTSTK ESCORTS 26-Oct-2020 1,207.75
FUTSTK EXIDEIND 26-Oct-2020 161.65
FUTSTK FEDERALBNK 26-Oct-2020 47.85
FUTSTK GAIL 26-Oct-2020 85.50
FUTSTK GLENMARK 26-Oct-2020 484.30
FUTSTK GMRINFRA 26-Oct-2020 23.60
FUTSTK GODREJCP 26-Oct-2020 704.65
FUTSTK GRASIM 26-Oct-2020 710.70
FUTSTK HAVELLS 26-Oct-2020 661.45
FUTSTK HCLTECH 26-Oct-2020 830.70
FUTSTK HDFC 26-Oct-2020 1,657.95
FUTSTK HDFCBANK 26-Oct-2020 1,047.80
FUTSTK HEROMOTOCO 26-Oct-2020 3,012.80
FUTSTK HINDALCO 26-Oct-2020 162.65
FUTSTK HINDPETRO 26-Oct-2020 179.25
FUTSTK HINDUNILVR 26-Oct-2020 2,086.55
FUTSTK IBULHSGFIN 26-Oct-2020 145.80
FUTSTK ICICIBANK 26-Oct-2020 349.90
FUTSTK ICICIPRULI 26-Oct-2020 416.35
FUTSTK IDEA 26-Oct-2020 10.35
FUTSTK IDFCFIRSTB 26-Oct-2020 29.45
FUTSTK IGL 26-Oct-2020 404.70
FUTSTK FEDERALBNK 26-Nov-2020 47.90
FUTSTK GAIL 26-Nov-2020 85.60
FUTSTK GLENMARK 26-Nov-2020 484.60
FUTSTK GMRINFRA 12-Oct-2020 23.55
FUTSTK GODREJCP 12-Oct-2020 703.50
FUTSTK GRASIM 12-Oct-2020 709.55
FUTSTK HDFC 12-Oct-2020 1,655.25
FUTSTK HDFCBANK 12-Oct-2020 1,046.05
FUTSTK HEROMOTOCO 12-Oct-2020 3,007.90
FUTSTK HINDALCO 12-Oct-2020 162.35
FUTSTK HINDPETRO 12-Oct-2020 178.95
FUTSTK HINDUNILVR 12-Oct-2020 2,083.15
FUTSTK IBULHSGFIN 12-Oct-2020 145.55
FUTSTK ICICIBANK 12-Oct-2020 349.35
FUTSTK ICICIPRULI 12-Oct-2020 415.65
FUTSTK IDEA 12-Oct-2020 10.35
FUTSTK IDFCFIRSTB 12-Oct-2020 29.40
FUTSTK IGL 12-Oct-2020 404.05
FUTSTK INDIGO 12-Oct-2020 1,244.25
FUTSTK INDUSINDBK 12-Oct-2020 515.85
FUTSTK INFRATEL 12-Oct-2020 183.15
FUTSTK INFY 12-Oct-2020 1,013.45
FUTSTK IOC 12-Oct-2020 74.25
FUTSTK ITC 12-Oct-2020 171.10
FUTSTK JINDALSTEL 12-Oct-2020 176.20
FUTSTK JSWSTEEL 12-Oct-2020 268.90
FUTSTK JUBLFOOD 12-Oct-2020 2,318.80
FUTSTK KOTAKBANK 12-Oct-2020 1,255.40
FUTSTK L&TFH 12-Oct-2020 58.40
FUTSTK LICHSGFIN 12-Oct-2020 271.05
FUTSTK LT 12-Oct-2020 891.00
FUTSTK LUPIN 12-Oct-2020 1,000.85
FUTSTK M&M 12-Oct-2020 593.45
FUTSTK M&MFIN 12-Oct-2020 120.50
FUTSTK MANAPPURAM 12-Oct-2020 153.35
FUTSTK MARICO 12-Oct-2020 354.20
FUTSTK MARUTI 12-Oct-2020 6,510.50
FUTSTK MCDOWELL-N 12-Oct-2020 512.55
FUTSTK MFSL 12-Oct-2020 595.45
FUTSTK MGL 12-Oct-2020 823.00
FUTSTK MINDTREE 12-Oct-2020 1,271.40
FUTSTK MOTHERSUMI 12-Oct-2020 110.05
FUTSTK MRF 12-Oct-2020 57,577.25
FUTSTK MUTHOOTFIN 12-Oct-2020 1,089.75
FUTSTK NATIONALUM 12-Oct-2020 31.85
FUTSTK NESTLEIND 12-Oct-2020 15,767.85
FUTSTK NMDC 12-Oct-2020 79.45
FUTSTK NTPC 12-Oct-2020 84.95
FUTSTK ONGC 12-Oct-2020 69.05
FUTSTK PAGEIND 12-Oct-2020 19,739.20
FUTSTK PEL 12-Oct-2020 1,248.75
FUTSTK PETRONET 12-Oct-2020 219.70
FUTSTK PFC 12-Oct-2020 85.50
FUTSTK PIDILITIND 12-Oct-2020 1,415.80
FUTSTK PNB 12-Oct-2020 29.10
FUTSTK POWERGRID 12-Oct-2020 161.05
FUTSTK PVR 12-Oct-2020 1,103.15
FUTSTK RAMCOCEM 12-Oct-2020 710.75
FUTSTK RBLBANK 12-Oct-2020 165.30
FUTSTK RBLBANK 15-Oct-2020 165.35
FUTSTK RECLTD 15-Oct-2020 99.30
FUTSTK RELIANCE 15-Oct-2020 2,206.85
FUTSTK SAIL 15-Oct-2020 34.45
FUTSTK SBILIFE 15-Oct-2020 798.90
FUTSTK SBIN 15-Oct-2020 182.60
FUTSTK SHREECEM 15-Oct-2020 19,052.60
FUTSTK SIEMENS 15-Oct-2020 1,210.50
FUTSTK SRF 15-Oct-2020 4,093.80
FUTSTK SRTRANSFIN 15-Oct-2020 591.70
FUTSTK SUNPHARMA 15-Oct-2020 490.80
FUTSTK SUNTV 15-Oct-2020 459.00
FUTSTK TATACHEM 15-Oct-2020 291.40
FUTSTK TATACONSUM 15-Oct-2020 511.00
FUTSTK TATAMOTORS 15-Oct-2020 127.55
FUTSTK TATAPOWER 15-Oct-2020 53.20
FUTSTK TATASTEEL 15-Oct-2020 352.90
FUTSTK TCS 15-Oct-2020 2,427.95
FUTSTK TECHM 15-Oct-2020 774.15
FUTSTK TITAN 15-Oct-2020 1,111.95
FUTSTK TORNTPHARM 15-Oct-2020 2,725.60
FUTSTK TORNTPOWER 15-Oct-2020 312.00
FUTSTK TVSMOTOR 15-Oct-2020 448.00
FUTSTK UBL 15-Oct-2020 954.35
FUTSTK ULTRACEMCO 15-Oct-2020 3,867.50
FUTSTK UPL 15-Oct-2020 505.90
FUTSTK VEDL 15-Oct-2020 137.35
FUTSTK VOLTAS 15-Oct-2020 671.55
FUTSTK WIPRO 15-Oct-2020 314.65
FUTSTK ZEEL 15-Oct-2020 198.65
FUTSTK RECLTD 26-Oct-2020 99.40
FUTSTK RELIANCE 26-Oct-2020 2,209.65
FUTSTK SAIL 26-Oct-2020 34.45
FUTSTK SBIN 26-Oct-2020 182.85
FUTSTK SHREECEM 26-Oct-2020 19,077.05
FUTSTK SIEMENS 26-Oct-2020 1,212.05
FUTSTK SRF 26-Oct-2020 4,099.05
FUTSTK SRTRANSFIN 26-Oct-2020 592.45
FUTSTK SUNPHARMA 26-Oct-2020 491.40
FUTSTK SUNTV 26-Oct-2020 459.60
FUTSTK TATACHEM 26-Oct-2020 291.75
FUTSTK TATACONSUM 26-Oct-2020 511.65
FUTSTK ACC 28-Sep-2020 1,333.80
FUTSTK ADANIENT 28-Sep-2020 280.40
FUTSTK ADANIPORTS 28-Sep-2020 326.25
FUTSTK AMARAJABAT 28-Sep-2020 726.45
FUTSTK AMBUJACEM 28-Sep-2020 205.55
FUTSTK APOLLOHOSP 28-Sep-2020 2,028.45
FUTSTK SIEMENS 12-Oct-2020 1,210.10
FUTSTK SRF 12-Oct-2020 4,092.40
FUTSTK SRTRANSFIN 12-Oct-2020 591.45
FUTSTK SUNPHARMA 12-Oct-2020 490.60
FUTSTK SUNTV 12-Oct-2020 458.85
FUTSTK TATACHEM 12-Oct-2020 291.30
FUTSTK TATACONSUM 12-Oct-2020 510.80
FUTSTK TATAMOTORS 12-Oct-2020 127.50
FUTSTK TATAPOWER 12-Oct-2020 53.20
FUTSTK TATASTEEL 12-Oct-2020 352.80
FUTSTK TCS 12-Oct-2020 2,427.10
FUTSTK TECHM 12-Oct-2020 773.90
FUTSTK TITAN 12-Oct-2020 1,111.55
FUTSTK TORNTPHARM 12-Oct-2020 2,724.65
FUTSTK TORNTPOWER 12-Oct-2020 311.85
FUTSTK TVSMOTOR 12-Oct-2020 447.85
FUTSTK UBL 12-Oct-2020 954.05
FUTSTK ULTRACEMCO 12-Oct-2020 3,866.15
FUTSTK UPL 12-Oct-2020 505.70
FUTSTK VEDL 12-Oct-2020 137.30
FUTSTK VOLTAS 12-Oct-2020 671.35
FUTSTK WIPRO 12-Oct-2020 314.50
FUTSTK ZEEL 12-Oct-2020 198.60
FUTSTK PETRONET 26-Nov-2020 218.45
FUTSTK RECLTD 19-Oct-2020 99.35
FUTSTK RELIANCE 19-Oct-2020 2,207.85
FUTSTK SAIL 19-Oct-2020 34.45
FUTSTK SBIN 19-Oct-2020 182.70
FUTSTK SHREECEM 19-Oct-2020 19,061.50
FUTSTK SIEMENS 19-Oct-2020 1,211.10
FUTSTK SRF 19-Oct-2020 4,095.75
FUTSTK SRTRANSFIN 19-Oct-2020 591.95
FUTSTK SUNPHARMA 19-Oct-2020 491.00
FUTSTK SUNTV 19-Oct-2020 459.25
FUTSTK TATACHEM 19-Oct-2020 291.50
FUTSTK TATACONSUM 19-Oct-2020 511.25
FUTSTK TATAMOTORS 19-Oct-2020 127.60
FUTSTK TATAPOWER 19-Oct-2020 53.25
FUTSTK TATASTEEL 19-Oct-2020 353.10
FUTSTK TCS 19-Oct-2020 2,429.10
FUTSTK TECHM 19-Oct-2020 774.50
FUTSTK TITAN 19-Oct-2020 1,112.45
FUTSTK TORNTPHARM 19-Oct-2020 2,726.85
FUTSTK TORNTPOWER 19-Oct-2020 312.10
FUTSTK TVSMOTOR 19-Oct-2020 448.20
FUTSTK UBL 19-Oct-2020 954.80
FUTSTK ULTRACEMCO 19-Oct-2020 3,869.30
FUTSTK UPL 19-Oct-2020 506.10
FUTSTK VEDL 19-Oct-2020 137.45
FUTSTK VOLTAS 19-Oct-2020 671.90
FUTSTK WIPRO 19-Oct-2020 314.80
FUTSTK ZEEL 19-Oct-2020 198.75
FUTSTK ACC 01-Oct-2020 1,334.30
FUTSTK ADANIENT 01-Oct-2020 280.50
FUTSTK ADANIPORTS 01-Oct-2020 326.40
FUTSTK AMARAJABAT 01-Oct-2020 726.70
FUTSTK AMBUJACEM 01-Oct-2020 205.65
FUTSTK APOLLOHOSP 01-Oct-2020 2,029.15
FUTSTK APOLLOTYRE 01-Oct-2020 120.30
FUTSTK ASHOKLEY 01-Oct-2020 76.35
FUTSTK ASIANPAINT 01-Oct-2020 1,926.90
FUTSTK AUROPHARMA 01-Oct-2020 772.65
FUTSTK AXISBANK 01-Oct-2020 415.35
FUTSTK RAMCOCEM 22-Oct-2020 711.60
FUTSTK RBLBANK 22-Oct-2020 165.45
FUTSTK RECLTD 22-Oct-2020 99.35
FUTSTK RELIANCE 22-Oct-2020 2,208.65
FUTSTK SAIL 22-Oct-2020 34.45
FUTSTK SBILIFE 22-Oct-2020 799.55
FUTSTK SBIN 22-Oct-2020 182.75
FUTSTK SHREECEM 22-Oct-2020 19,068.15
FUTSTK SIEMENS 22-Oct-2020 1,211.50
FUTSTK SRF 22-Oct-2020 4,097.15
FUTSTK SRTRANSFIN 22-Oct-2020 592.15
FUTSTK SUNPHARMA 22-Oct-2020 491.20
FUTSTK SUNTV 22-Oct-2020 459.40
FUTSTK TATACHEM 22-Oct-2020 291.60
FUTSTK TATACONSUM 22-Oct-2020 511.40
FUTSTK TATAMOTORS 22-Oct-2020 127.65
FUTSTK TATAPOWER 22-Oct-2020 53.25
FUTSTK TATASTEEL 22-Oct-2020 353.20
FUTSTK TCS 22-Oct-2020 2,429.95
FUTSTK TECHM 22-Oct-2020 774.80
FUTSTK TITAN 22-Oct-2020 1,112.85
FUTSTK TORNTPHARM 22-Oct-2020 2,727.80
FUTSTK TORNTPOWER 22-Oct-2020 312.25
FUTSTK TVSMOTOR 22-Oct-2020 448.35
FUTSTK UBL 22-Oct-2020 955.15
FUTSTK ULTRACEMCO 22-Oct-2020 3,870.65
FUTSTK UPL 22-Oct-2020 506.30
FUTSTK VEDL 22-Oct-2020 137.50
FUTSTK VOLTAS 22-Oct-2020 672.10
FUTSTK WIPRO 22-Oct-2020 314.90
FUTSTK ZEEL 22-Oct-2020 198.80
FUTSTK ACC 22-Oct-2020 1,337.55
FUTSTK ADANIENT 22-Oct-2020 281.20
FUTSTK ADANIPORTS 22-Oct-2020 327.20
FUTSTK AMARAJABAT 22-Oct-2020 728.50
FUTSTK AMBUJACEM 22-Oct-2020 206.15
FUTSTK APOLLOHOSP 22-Oct-2020 2,034.15
FUTSTK APOLLOTYRE 22-Oct-2020 120.60
FUTSTK ASHOKLEY 22-Oct-2020 76.55
FUTSTK ASIANPAINT 22-Oct-2020 1,931.60
FUTSTK AUROPHARMA 22-Oct-2020 774.55
FUTSTK AXISBANK 22-Oct-2020 416.35
FUTSTK BAJAJ-AUTO 22-Oct-2020 2,967.10
FUTSTK BAJAJFINSV 22-Oct-2020 5,821.40
FUTSTK BAJFINANCE 22-Oct-2020 3,148.85
FUTSTK BALKRISIND 22-Oct-2020 1,360.20
FUTSTK BANDHANBNK 22-Oct-2020 265.85
FUTSTK BANKBARODA 22-Oct-2020 41.70
FUTSTK BATAINDIA 22-Oct-2020 1,307.10
FUTSTK BEL 22-Oct-2020 93.60
FUTSTK BERGEPAINT 22-Oct-2020 584.10
FUTSTK BHARATFORG 22-Oct-2020 446.30
FUTSTK BHARTIARTL 22-Oct-2020 441.05
Instrument Underlying Maturity Date Settlement Price
OPTSTK VEDL NA 137.05
OPTSTK IDFCFIRSTB NA 29.35
OPTSTK SBILIFE NA 797.05
OPTSTK TATACONSUM NA 509.80
OPTSTK GODREJPROP NA 854.35
OPTSTK BANDHANBNK NA 265.00
OPTSTK HDFCLIFE NA 577.50
OPTSTK NAUKRI NA 3,450.10
OPTSTK NATIONALUM NA 31.80
OPTSTK RAMCOCEM NA 709.35
OPTSTK RBLBANK NA 164.95
OPTSTK INDIGO NA 1,241.80
OPTSTK MFSL NA 594.25
OPTSTK MUTHOOTFIN NA 1,087.60
OPTSTK PVR NA 1,100.95
OPTSTK SHREECEM NA 19,008.30
OPTSTK BAJAJFINSV NA 5,803.15
OPTSTK BALKRISIND NA 1,355.95
OPTSTK BERGEPAINT NA 582.25
OPTSTK CHOLAFIN NA 238.70
OPTSTK MGL NA 821.35
OPTSTK NESTLEIND NA 15,736.70
OPTSTK ICICIPRULI NA 414.85
OPTSTK MANAPPURAM NA 153.05
OPTSTK CONCOR NA 375.25
OPTSTK GODREJCP NA 702.10
OPTSTK TORNTPHARM NA 2,719.25
OPTSTK CADILAHC NA 385.50
OPTSTK INFRATEL NA 182.80
OPTSTK MARICO NA 353.50
OPTSTK IBULHSGFIN NA 145.25
OPTSTK GLENMARK NA 482.55
OPTSTK UBL NA 952.15
OPTSTK L&TFH NA 58.30
OPTSTK TORNTPOWER NA 311.25
OPTSTK AMARAJABAT NA 726.20
OPTSTK BAJFINANCE NA 3,138.95
OPTSTK BRITANNIA NA 3,686.45
OPTSTK PAGEIND NA 19,700.15
OPTSTK PIDILITIND NA 1,413.00
OPTSTK SRF NA 4,084.30
OPTSTK UPL NA 504.70
OPTSTK COFORGE NA 2,304.75
OPTSTK APOLLOHOSP NA 2,027.75
OPTSTK M&MFIN NA 120.25
OPTSTK ACC NA 1,333.35
OPTSTK ADANIENT NA 280.30
OPTSTK ADANIPORTS NA 326.15
OPTSTK AMBUJACEM NA 205.50
OPTSTK APOLLOTYRE NA 120.20
OPTSTK ASHOKLEY NA 76.30
OPTSTK ASIANPAINT NA 1,925.55
OPTSTK AUROPHARMA NA 772.10
OPTSTK AXISBANK NA 415.05
OPTSTK BAJAJ-AUTO NA 2,957.80
OPTSTK BANKBARODA NA 41.55
OPTSTK BATAINDIA NA 1,303.00
OPTSTK BEL NA 93.30
OPTSTK BHARATFORG NA 444.90
OPTSTK BHARTIARTL NA 439.65
OPTSTK BHEL NA 30.15
OPTSTK BIOCON NA 428.00
OPTSTK BOSCHLTD NA 12,929.95
OPTSTK BPCL NA 375.75
OPTSTK CANBK NA 87.10
OPTSTK CIPLA NA 770.10
OPTSTK COALINDIA NA 117.10
OPTSTK COLPAL NA 1,415.60
OPTSTK CUMMINSIND NA 446.75
OPTSTK DABUR NA 492.60
OPTSTK DIVISLAB NA 3,060.75
OPTSTK DLF NA 151.35
OPTSTK DRREDDY NA 5,112.25
OPTSTK ESCORTS NA 1,203.40
OPTSTK EXIDEIND NA 161.05
OPTSTK FEDERALBNK NA 47.70
OPTSTK GAIL NA 85.20
OPTSTK GMRINFRA NA 23.50
OPTSTK GRASIM NA 708.15
OPTSTK HAVELLS NA 659.05
OPTSTK HCLTECH NA 827.70
OPTSTK HDFC NA 1,652.00
OPTSTK HDFCBANK NA 1,044.00
OPTSTK HEROMOTOCO NA 3,001.95
OPTSTK TATAMOTORS NA 127.25
OPTSTK TATAPOWER NA 53.10
OPTSTK TATASTEEL NA 352.10
OPTSTK TCS NA 2,422.30
OPTSTK TECHM NA 772.35
OPTSTK TITAN NA 1,109.35
OPTSTK TVSMOTOR NA 446.95
OPTSTK ULTRACEMCO NA 3,858.50
OPTSTK VOLTAS NA 670.00
OPTSTK WIPRO NA 313.90
OPTSTK ZEEL NA 198.20
OPTSTK HINDALCO NA 162.05
OPTSTK HINDPETRO NA 178.60
OPTSTK HINDUNILVR NA 2,079.05
OPTSTK ICICIBANK NA 348.65
OPTSTK IDEA NA 10.31
OPTSTK IGL NA 403.25
OPTSTK INDUSINDBK NA 514.85
OPTSTK INFY NA 1,011.45
OPTSTK IOC NA 74.10
OPTSTK ITC NA 170.75
OPTSTK JINDALSTEL NA 175.85
OPTSTK JSWSTEEL NA 268.35
OPTSTK JUBLFOOD NA 2,314.20
OPTSTK KOTAKBANK NA 1,252.90
OPTSTK LICHSGFIN NA 270.50
OPTSTK LT NA 889.25
OPTSTK LUPIN NA 998.85
OPTSTK M&M NA 592.30
OPTSTK MARUTI NA 6,497.65
OPTSTK MCDOWELL-N NA 511.55
OPTSTK MRF NA 57,463.40
OPTSTK NMDC NA 79.30
OPTSTK NTPC NA 84.80
OPTSTK ONGC NA 68.90
OPTSTK PETRONET NA 219.25
OPTSTK PFC NA 85.35
OPTSTK PNB NA 29.05
OPTSTK POWERGRID NA 160.75
OPTSTK RECLTD NA 99.05
OPTSTK RELIANCE NA 2,201.70
OPTSTK SAIL NA 34.35
OPTSTK SBIN NA 182.20
OPTSTK SIEMENS NA 1,207.70
OPTSTK SRTRANSFIN NA 590.30
OPTSTK SUNPHARMA NA 489.65
OPTSTK SUNTV NA 457.95
OPTSTK TATACHEM NA 290.70
OPTSTK PEL NA 1,246.30
OPTSTK EICHERMOT NA 2,117.50
OPTSTK MINDTREE NA 1,268.90
OPTSTK MOTHERSUMI NA 109.85
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 lower amid a volatile week

India Infoline News Service Sep-27-2020

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

Asian Granito eyes robust sales growth from 'Bharat' markets; to increase retail touchpoints to 10k in next 2 years

India Infoline News Service Sep-26-2020

In FY20, rural, semi-urban, Tier II & Ill towns contributed over 70% of company sales.

Canara Bank proposes to raise whopping Rs2,000cr through QIP

India Infoline News Service Sep-25-2020

The issue will be part of the lender's capital raising plan of Rs5,000cr for financial year FY21.

Equitas Small Finance Bank revises IPO offer with fresh issue now worth Rs280cr; reduces shares offered for sale

India Infoline News Service Sep-25-2020

In the IPO, now the size of the fresh issue has been reduced to Rs280cr from the previous Rs550cr.

Draft regulation for network tariff determination is a good beginning, but challenges for open access in CGD will still remain: ICRA

India Infoline News Service Sep-25-2020

In terms of the real threat of open access, assuming that the regulation is actually implemented, still, there will be a significant entry barrier for new players as network tariff constitutes significant proportion of gross margins.

NCL Industries terminates agreement with Chinese company

India Infoline News Service Sep-25-2020

The companys agreement with Qingdao Xinguangzheng Steel Structure to establish JV stands terminated due to ongoing tension between the two countries.