Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKNIFTY 27-Sep-2018 28,371.00
FUTIDX NIFTY 27-Sep-2018 11,621.80
FUTIDX NIFTYCPSE 27-Sep-2018 2,379.95
FUTIDX NIFTYMID50 27-Sep-2018 5,268.45
FUTIDX NIFTYPSE 27-Sep-2018 3,671.70
FUTIDX NIFTYCPSE 25-Oct-2018 2,393.50
FUTIDX NIFTYINFRA 25-Oct-2018 3,225.80
FUTIDX NIFTYIT 25-Oct-2018 15,336.00
FUTIDX NIFTYMID50 25-Oct-2018 5,298.45
FUTIDX NIFTYPSE 25-Oct-2018 3,692.60
FUTIDX NIFTY 25-Oct-2018 11,649.70
FUTIDX BANKNIFTY 25-Oct-2018 28,414.75
FUTIDX FTSE100 15-Mar-2019 7,915.00
FUTIDX FTSE100 21-Sep-2018 7,640.00
FUTIDX FTSE100 21-Dec-2018 7,782.00
FUTIDX BANKNIFTY 30-Aug-2018 28,279.35
FUTIDX NIFTY 30-Aug-2018 11,586.55
FUTIDX NIFTYCPSE 30-Aug-2018 2,366.25
FUTIDX NIFTYINFRA 30-Aug-2018 3,189.05
FUTIDX NIFTYIT 30-Aug-2018 15,165.00
FUTIDX NIFTYMID50 30-Aug-2018 5,289.55
FUTIDX NIFTYPSE 30-Aug-2018 3,650.55
FUTIDX NIFTYINFRA 27-Sep-2018 3,207.55
FUTIDX NIFTYIT 27-Sep-2018 15,249.00
FUTIDX FTSE100 19-Oct-2018 7,683.00
FUTIDX FTSE100 21-Jun-2019 8,074.00
FUTIDX FTSE100 16-Nov-2018 7,727.00
FUTIVX INDIAVIX 21-Aug-2018 1,290.25
FUTIVX INDIAVIX 28-Aug-2018 1,296.00
FUTIVX INDIAVIX 04-Sep-2018 1,296.00
FUTSTK BAJAJFINSV 27-Sep-2018 7,162.65
FUTSTK BAJFINANCE 27-Sep-2018 2,896.80
FUTSTK TATACOMM 27-Sep-2018 555.00
FUTSTK TATAELXSI 27-Sep-2018 1,455.60
FUTSTK TATAGLOBAL 27-Sep-2018 242.75
FUTSTK TATAMOTORS 27-Sep-2018 270.40
FUTSTK TATAMTRDVR 27-Sep-2018 145.60
FUTSTK TATAPOWER 27-Sep-2018 73.05
FUTSTK TATASTEEL 27-Sep-2018 586.30
FUTSTK TCS 27-Sep-2018 2,027.00
FUTSTK TECHM 27-Sep-2018 713.55
FUTSTK TITAN 27-Sep-2018 923.30
FUTSTK TORNTPHARM 27-Sep-2018 1,761.25
FUTSTK TORNTPOWER 27-Sep-2018 251.55
FUTSTK TV18BRDCST 27-Sep-2018 49.20
FUTSTK TVSMOTOR 27-Sep-2018 543.40
FUTSTK UBL 27-Sep-2018 1,383.35
FUTSTK UJJIVAN 27-Sep-2018 363.40
FUTSTK ULTRACEMCO 27-Sep-2018 4,366.50
FUTSTK UNIONBANK 27-Sep-2018 89.20
FUTSTK BAJAJ-AUTO 27-Sep-2018 2,745.90
FUTSTK UPL 27-Sep-2018 650.70
FUTSTK WIPRO 27-Sep-2018 290.45
FUTSTK ACC 30-Aug-2018 1,645.00
FUTSTK ADANIENT 30-Aug-2018 213.90
FUTSTK ADANIPORTS 30-Aug-2018 378.90
FUTSTK ADANIPOWER 30-Aug-2018 32.75
FUTSTK AJANTPHARM 30-Aug-2018 1,235.60
FUTSTK ALBK 30-Aug-2018 40.95
FUTSTK AMARAJABAT 30-Aug-2018 866.15
FUTSTK AMBUJACEM 30-Aug-2018 239.50
FUTSTK ANDHRABANK 30-Aug-2018 33.10
FUTSTK APOLLOHOSP 30-Aug-2018 1,187.90
FUTSTK APOLLOTYRE 30-Aug-2018 263.55
FUTSTK ARVIND 30-Aug-2018 408.45
FUTSTK ASHOKLEY 30-Aug-2018 128.95
FUTSTK ASIANPAINT 30-Aug-2018 1,407.05
FUTSTK AUROPHARMA 30-Aug-2018 665.10
FUTSTK AXISBANK 30-Aug-2018 638.05
FUTSTK BAJAJ-AUTO 30-Aug-2018 2,733.65
FUTSTK BAJAJFINSV 30-Aug-2018 7,128.70
FUTSTK BAJFINANCE 30-Aug-2018 2,883.40
FUTSTK BALKRISIND 30-Aug-2018 1,350.25
FUTSTK BALRAMCHIN 30-Aug-2018 72.10
FUTSTK BANKBARODA 30-Aug-2018 151.25
FUTSTK BANKINDIA 30-Aug-2018 96.40
FUTSTK BATAINDIA 30-Aug-2018 1,033.70
FUTSTK BEL 30-Aug-2018 118.80
FUTSTK BEML 30-Aug-2018 833.45
FUTSTK BERGEPAINT 30-Aug-2018 332.70
FUTSTK BHARATFIN 30-Aug-2018 1,210.05
FUTSTK BHARATFORG 30-Aug-2018 642.40
FUTSTK BHARTIARTL 30-Aug-2018 368.60
FUTSTK BHEL 30-Aug-2018 75.65
FUTSTK BIOCON 30-Aug-2018 613.20
FUTSTK BOSCHLTD 30-Aug-2018 18,920.70
FUTSTK BPCL 30-Aug-2018 370.50
FUTSTK VGUARD 27-Sep-2018 216.05
FUTSTK YESBANK 27-Sep-2018 394.20
FUTSTK MCDOWELL-N 27-Sep-2018 628.10
FUTSTK MCX 27-Sep-2018 861.05
FUTSTK MFSL 27-Sep-2018 486.55
FUTSTK MGL 27-Sep-2018 890.80
FUTSTK MINDTREE 27-Sep-2018 1,047.10
FUTSTK MOTHERSUMI 27-Sep-2018 314.00
FUTSTK MRF 27-Sep-2018 75,063.00
FUTSTK MRPL 27-Sep-2018 81.90
FUTSTK MUTHOOTFIN 27-Sep-2018 409.10
FUTSTK NATIONALUM 27-Sep-2018 71.95
FUTSTK NBCC 27-Sep-2018 74.20
FUTSTK NCC 27-Sep-2018 100.60
FUTSTK NESTLEIND 27-Sep-2018 10,973.90
FUTSTK NHPC 27-Sep-2018 25.65
FUTSTK NIITTECH 27-Sep-2018 1,366.95
FUTSTK NMDC 27-Sep-2018 104.70
FUTSTK NTPC 27-Sep-2018 159.10
FUTSTK OFSS 27-Sep-2018 4,072.95
FUTSTK OIL 27-Sep-2018 207.70
FUTSTK ONGC 27-Sep-2018 170.10
FUTSTK ORIENTBANK 27-Sep-2018 81.95
FUTSTK PAGEIND 27-Sep-2018 34,059.75
FUTSTK PCJEWELLER 27-Sep-2018 96.80
FUTSTK PEL 27-Sep-2018 2,869.90
FUTSTK PETRONET 27-Sep-2018 225.10
FUTSTK PFC 27-Sep-2018 82.70
FUTSTK PIDILITIND 27-Sep-2018 1,151.10
FUTSTK PNB 27-Sep-2018 84.50
FUTSTK POWERGRID 27-Sep-2018 185.70
FUTSTK PTC 27-Sep-2018 81.90
FUTSTK PVR 27-Sep-2018 1,315.70
FUTSTK RAMCOCEM 27-Sep-2018 684.05
FUTSTK RAYMOND 27-Sep-2018 788.30
FUTSTK RBLBANK 27-Sep-2018 601.75
FUTSTK RCOM 27-Sep-2018 18.95
FUTSTK RECLTD 27-Sep-2018 111.85
FUTSTK RELCAPITAL 27-Sep-2018 443.70
FUTSTK RELIANCE 27-Sep-2018 1,252.75
FUTSTK RELINFRA 27-Sep-2018 417.25
FUTSTK REPCOHOME 27-Sep-2018 590.90
FUTSTK RPOWER 27-Sep-2018 34.25
FUTSTK SAIL 27-Sep-2018 78.00
FUTSTK SBIN 27-Sep-2018 309.20
FUTSTK SHREECEM 27-Sep-2018 17,845.50
FUTSTK SIEMENS 27-Sep-2018 1,038.75
FUTSTK SOUTHBANK 27-Sep-2018 17.95
FUTSTK SREINFRA 27-Sep-2018 48.70
FUTSTK SRF 27-Sep-2018 1,979.35
FUTSTK SRTRANSFIN 27-Sep-2018 1,338.25
FUTSTK STAR 27-Sep-2018 470.05
FUTSTK SUNPHARMA 27-Sep-2018 637.05
FUTSTK SUNTV 27-Sep-2018 805.65
FUTSTK SUZLON 27-Sep-2018 7.35
FUTSTK SYNDIBANK 27-Sep-2018 40.30
FUTSTK TATACHEM 27-Sep-2018 714.10
FUTSTK STAR 25-Oct-2018 470.25
FUTSTK SUNPHARMA 25-Oct-2018 641.75
FUTSTK SUNTV 25-Oct-2018 809.70
FUTSTK SUZLON 25-Oct-2018 7.35
FUTSTK SYNDIBANK 25-Oct-2018 40.45
FUTSTK TATACHEM 25-Oct-2018 717.65
FUTSTK TATACOMM 25-Oct-2018 557.15
FUTSTK TATAELXSI 25-Oct-2018 1,460.80
FUTSTK TATAGLOBAL 25-Oct-2018 243.75
FUTSTK TATAMOTORS 25-Oct-2018 271.65
FUTSTK TATAMTRDVR 25-Oct-2018 146.65
FUTSTK TATAPOWER 25-Oct-2018 73.25
FUTSTK TATASTEEL 25-Oct-2018 588.80
FUTSTK TCS 25-Oct-2018 2,044.45
FUTSTK TECHM 25-Oct-2018 716.75
FUTSTK TITAN 25-Oct-2018 928.45
FUTSTK TORNTPHARM 25-Oct-2018 1,770.60
FUTSTK TORNTPOWER 25-Oct-2018 253.00
FUTSTK TV18BRDCST 25-Oct-2018 49.30
FUTSTK TVSMOTOR 25-Oct-2018 548.30
FUTSTK UBL 25-Oct-2018 1,392.55
FUTSTK UJJIVAN 25-Oct-2018 365.00
FUTSTK ULTRACEMCO 25-Oct-2018 4,407.95
FUTSTK UNIONBANK 25-Oct-2018 89.55
FUTSTK UPL 25-Oct-2018 654.15
FUTSTK VEDL 25-Oct-2018 221.90
FUTSTK VGUARD 25-Oct-2018 217.80
FUTSTK VOLTAS 25-Oct-2018 620.75
FUTSTK WIPRO 25-Oct-2018 291.30
FUTSTK WOCKPHARMA 25-Oct-2018 652.95
FUTSTK YESBANK 25-Oct-2018 396.00
FUTSTK ZEEL 25-Oct-2018 522.00
FUTSTK BALRAMCHIN 27-Sep-2018 72.10
FUTSTK BANKBARODA 27-Sep-2018 152.00
FUTSTK BANKINDIA 27-Sep-2018 96.90
FUTSTK BATAINDIA 27-Sep-2018 1,038.35
FUTSTK BEL 27-Sep-2018 119.65
FUTSTK BEML 27-Sep-2018 831.15
FUTSTK BERGEPAINT 27-Sep-2018 333.55
FUTSTK BHARATFIN 27-Sep-2018 1,215.80
FUTSTK BHARATFORG 27-Sep-2018 645.95
FUTSTK BHARTIARTL 27-Sep-2018 370.60
FUTSTK BHEL 27-Sep-2018 75.00
FUTSTK BIOCON 27-Sep-2018 616.30
FUTSTK BOSCHLTD 27-Sep-2018 19,001.35
FUTSTK BPCL 27-Sep-2018 365.15
FUTSTK BRITANNIA 27-Sep-2018 6,894.20
FUTSTK CADILAHC 27-Sep-2018 389.85
FUTSTK CANBK 27-Sep-2018 286.45
FUTSTK CANFINHOME 27-Sep-2018 342.60
FUTSTK CAPF 27-Sep-2018 633.50
FUTSTK CASTROLIND 27-Sep-2018 161.15
FUTSTK CEATLTD 27-Sep-2018 1,424.10
FUTSTK CENTURYTEX 27-Sep-2018 942.95
FUTSTK CESC 27-Sep-2018 1,014.20
FUTSTK CGPOWER 27-Sep-2018 61.60
FUTSTK CHENNPETRO 27-Sep-2018 308.05
FUTSTK CHOLAFIN 27-Sep-2018 1,489.20
FUTSTK CIPLA 27-Sep-2018 656.40
FUTSTK COALINDIA 27-Sep-2018 290.75
FUTSTK COLPAL 27-Sep-2018 1,175.25
FUTSTK CONCOR 27-Sep-2018 639.75
FUTSTK CUMMINSIND 27-Sep-2018 755.65
FUTSTK DABUR 27-Sep-2018 460.50
FUTSTK DALMIABHA 27-Sep-2018 2,742.65
FUTSTK DCBBANK 27-Sep-2018 174.70
FUTSTK DHFL 27-Sep-2018 670.55
FUTSTK DISHTV 27-Sep-2018 72.90
FUTSTK DIVISLAB 27-Sep-2018 1,248.10
FUTSTK DLF 27-Sep-2018 209.30
FUTSTK DRREDDY 27-Sep-2018 2,433.40
FUTSTK EICHERMOT 27-Sep-2018 28,752.45
FUTSTK ENGINERSIN 27-Sep-2018 125.25
FUTSTK EQUITAS 27-Sep-2018 144.05
FUTSTK ESCORTS 27-Sep-2018 903.50
FUTSTK EXIDEIND 27-Sep-2018 298.55
FUTSTK FEDERALBNK 27-Sep-2018 82.60
FUTSTK GAIL 27-Sep-2018 380.15
FUTSTK GLENMARK 27-Sep-2018 638.95
FUTSTK GMRINFRA 27-Sep-2018 19.95
FUTSTK GODFRYPHLP 27-Sep-2018 862.00
FUTSTK GODREJCP 27-Sep-2018 1,394.75
FUTSTK GODREJIND 27-Sep-2018 626.65
FUTSTK GRANULES 27-Sep-2018 112.65
FUTSTK GRASIM 27-Sep-2018 1,063.80
FUTSTK GSFC 27-Sep-2018 114.90
FUTSTK HAVELLS 27-Sep-2018 703.80
FUTSTK HCC 27-Sep-2018 15.60
FUTSTK HCLTECH 27-Sep-2018 1,008.05
FUTSTK HDFC 27-Sep-2018 1,924.45
FUTSTK HDFCBANK 27-Sep-2018 2,102.80
FUTSTK HEROMOTOCO 27-Sep-2018 3,335.70
FUTSTK HEXAWARE 27-Sep-2018 492.00
FUTSTK HINDALCO 27-Sep-2018 226.60
FUTSTK HINDPETRO 27-Sep-2018 269.00
FUTSTK HINDUNILVR 27-Sep-2018 1,767.25
FUTSTK HINDZINC 27-Sep-2018 283.35
FUTSTK IBULHSGFIN 27-Sep-2018 1,292.15
FUTSTK ICICIBANK 27-Sep-2018 339.95
FUTSTK ICICIPRULI 27-Sep-2018 388.35
FUTSTK IDBI 27-Sep-2018 64.00
FUTSTK IDEA 27-Sep-2018 53.20
FUTSTK IDFC 27-Sep-2018 53.35
FUTSTK IDFCBANK 27-Sep-2018 47.40
FUTSTK IFCI 27-Sep-2018 17.30
FUTSTK IGL 27-Sep-2018 285.30
FUTSTK INDIACEM 27-Sep-2018 121.35
FUTSTK INDIANB 27-Sep-2018 343.50
FUTSTK INDIGO 27-Sep-2018 1,070.80
FUTSTK INDUSINDBK 27-Sep-2018 1,976.75
FUTSTK INFIBEAM 27-Sep-2018 207.10
FUTSTK INFRATEL 27-Sep-2018 289.50
FUTSTK ACC 25-Oct-2018 1,661.55
FUTSTK ADANIENT 25-Oct-2018 216.15
FUTSTK ADANIPORTS 25-Oct-2018 383.00
FUTSTK ADANIPOWER 25-Oct-2018 33.10
FUTSTK AJANTPHARM 25-Oct-2018 1,246.05
FUTSTK ALBK 25-Oct-2018 41.30
FUTSTK AMARAJABAT 25-Oct-2018 875.85
FUTSTK AMBUJACEM 25-Oct-2018 242.55
FUTSTK APOLLOHOSP 25-Oct-2018 1,197.55
FUTSTK APOLLOTYRE 25-Oct-2018 266.10
FUTSTK ARVIND 25-Oct-2018 412.60
FUTSTK ASHOKLEY 25-Oct-2018 129.90
FUTSTK ASIANPAINT 25-Oct-2018 1,421.95
FUTSTK AUROPHARMA 25-Oct-2018 671.45
FUTSTK AXISBANK 25-Oct-2018 644.70
FUTSTK BAJAJ-AUTO 25-Oct-2018 2,764.70
FUTSTK BAJAJFINSV 25-Oct-2018 7,185.00
FUTSTK BAJFINANCE 25-Oct-2018 2,909.90
FUTSTK BALKRISIND 25-Oct-2018 1,362.60
FUTSTK BANKBARODA 25-Oct-2018 152.90
FUTSTK BANKINDIA 25-Oct-2018 97.25
FUTSTK BATAINDIA 25-Oct-2018 1,047.75
FUTSTK BEL 25-Oct-2018 120.20
FUTSTK BEML 25-Oct-2018 840.60
FUTSTK BERGEPAINT 25-Oct-2018 337.85
FUTSTK BHARATFIN 25-Oct-2018 1,225.50
FUTSTK BHARATFORG 25-Oct-2018 649.35
FUTSTK BHARTIARTL 25-Oct-2018 373.15
FUTSTK BHEL 25-Oct-2018 76.50
FUTSTK BIOCON 25-Oct-2018 618.55
FUTSTK BOSCHLTD 25-Oct-2018 19,141.45
FUTSTK BPCL 25-Oct-2018 364.85
FUTSTK BRITANNIA 25-Oct-2018 6,948.45
FUTSTK CADILAHC 25-Oct-2018 392.60
FUTSTK CANBK 25-Oct-2018 288.15
FUTSTK CANFINHOME 25-Oct-2018 344.10
FUTSTK CAPF 25-Oct-2018 638.75
FUTSTK CASTROLIND 25-Oct-2018 162.45
FUTSTK CEATLTD 25-Oct-2018 1,432.50
FUTSTK CENTURYTEX 25-Oct-2018 947.50
FUTSTK CESC 25-Oct-2018 1,020.65
FUTSTK CGPOWER 25-Oct-2018 61.90
FUTSTK CHENNPETRO 25-Oct-2018 309.60
FUTSTK CHOLAFIN 25-Oct-2018 1,497.70
FUTSTK CIPLA 25-Oct-2018 658.90
FUTSTK COALINDIA 25-Oct-2018 291.30
FUTSTK COLPAL 25-Oct-2018 1,181.70
FUTSTK CONCOR 25-Oct-2018 643.40
FUTSTK CUMMINSIND 25-Oct-2018 762.45
FUTSTK DABUR 25-Oct-2018 464.90
FUTSTK DALMIABHA 25-Oct-2018 2,762.80
FUTSTK DCBBANK 25-Oct-2018 176.00
FUTSTK DHFL 25-Oct-2018 674.70
FUTSTK DISHTV 25-Oct-2018 73.60
FUTSTK DIVISLAB 25-Oct-2018 1,264.25
FUTSTK DLF 25-Oct-2018 208.55
FUTSTK DRREDDY 25-Oct-2018 2,454.70
FUTSTK EICHERMOT 25-Oct-2018 28,990.70
FUTSTK ENGINERSIN 25-Oct-2018 127.35
FUTSTK EQUITAS 25-Oct-2018 144.60
FUTSTK ESCORTS 25-Oct-2018 911.50
FUTSTK EXIDEIND 25-Oct-2018 299.70
FUTSTK FEDERALBNK 25-Oct-2018 83.45
FUTSTK GAIL 25-Oct-2018 383.15
FUTSTK GLENMARK 25-Oct-2018 632.35
FUTSTK GMRINFRA 25-Oct-2018 20.05
FUTSTK JUSTDIAL 30-Aug-2018 569.05
FUTSTK KAJARIACER 30-Aug-2018 458.20
FUTSTK KOTAKBANK 30-Aug-2018 1,263.50
FUTSTK KPIT 30-Aug-2018 295.05
FUTSTK KSCL 30-Aug-2018 632.95
FUTSTK KTKBANK 30-Aug-2018 124.75
FUTSTK L&TFH 30-Aug-2018 186.80
FUTSTK LICHSGFIN 30-Aug-2018 564.40
FUTSTK LT 30-Aug-2018 1,322.85
FUTSTK LUPIN 30-Aug-2018 891.55
FUTSTK M&M 30-Aug-2018 961.20
FUTSTK M&MFIN 30-Aug-2018 485.45
FUTSTK MANAPPURAM 30-Aug-2018 102.65
FUTSTK MARICO 30-Aug-2018 364.05
FUTSTK MARUTI 30-Aug-2018 9,127.85
FUTSTK MCDOWELL-N 30-Aug-2018 624.85
FUTSTK MCX 30-Aug-2018 856.30
FUTSTK MFSL 30-Aug-2018 483.80
FUTSTK MGL 30-Aug-2018 896.00
FUTSTK MINDTREE 30-Aug-2018 1,042.90
FUTSTK MOTHERSUMI 30-Aug-2018 312.45
FUTSTK MRF 30-Aug-2018 74,707.25
FUTSTK MRPL 30-Aug-2018 81.80
FUTSTK MUTHOOTFIN 30-Aug-2018 407.65
FUTSTK AXISBANK 27-Sep-2018 641.00
FUTSTK BRITANNIA 30-Aug-2018 6,864.10
FUTSTK CADILAHC 30-Aug-2018 387.90
FUTSTK CANBK 30-Aug-2018 285.25
FUTSTK CANFINHOME 30-Aug-2018 340.45
FUTSTK CAPF 30-Aug-2018 630.60
FUTSTK CASTROLIND 30-Aug-2018 160.45
FUTSTK CEATLTD 30-Aug-2018 1,416.40
FUTSTK CENTURYTEX 30-Aug-2018 938.30
FUTSTK CESC 30-Aug-2018 1,009.85
FUTSTK CGPOWER 30-Aug-2018 61.35
FUTSTK CHENNPETRO 30-Aug-2018 306.90
FUTSTK CHOLAFIN 30-Aug-2018 1,485.55
FUTSTK CIPLA 30-Aug-2018 652.70
FUTSTK COALINDIA 30-Aug-2018 290.70
FUTSTK COLPAL 30-Aug-2018 1,170.85
FUTSTK CONCOR 30-Aug-2018 637.00
FUTSTK CUMMINSIND 30-Aug-2018 752.50
FUTSTK DABUR 30-Aug-2018 458.75
FUTSTK DALMIABHA 30-Aug-2018 2,734.00
FUTSTK DCBBANK 30-Aug-2018 173.95
FUTSTK DHFL 30-Aug-2018 667.25
FUTSTK DISHTV 30-Aug-2018 72.60
FUTSTK DIVISLAB 30-Aug-2018 1,251.85
FUTSTK DLF 30-Aug-2018 208.90
FUTSTK DRREDDY 30-Aug-2018 2,422.25
FUTSTK EICHERMOT 30-Aug-2018 28,622.75
FUTSTK ENGINERSIN 30-Aug-2018 125.85
FUTSTK EQUITAS 30-Aug-2018 143.40
FUTSTK ESCORTS 30-Aug-2018 899.30
FUTSTK EXIDEIND 30-Aug-2018 296.70
FUTSTK FEDERALBNK 30-Aug-2018 82.25
FUTSTK GAIL 30-Aug-2018 378.45
FUTSTK GLENMARK 30-Aug-2018 637.50
FUTSTK GMRINFRA 30-Aug-2018 19.85
FUTSTK GODFRYPHLP 30-Aug-2018 866.20
FUTSTK GODREJCP 30-Aug-2018 1,386.90
FUTSTK GODREJIND 30-Aug-2018 622.85
FUTSTK GRANULES 30-Aug-2018 112.10
FUTSTK GRASIM 30-Aug-2018 1,065.55
FUTSTK GSFC 30-Aug-2018 116.25
FUTSTK HAVELLS 30-Aug-2018 700.50
FUTSTK HCC 30-Aug-2018 15.50
FUTSTK HCLTECH 30-Aug-2018 1,004.30
FUTSTK HDFC 30-Aug-2018 1,915.25
FUTSTK HDFCBANK 30-Aug-2018 2,097.65
FUTSTK HEROMOTOCO 30-Aug-2018 3,319.10
FUTSTK HEXAWARE 30-Aug-2018 493.30
FUTSTK HINDALCO 30-Aug-2018 226.75
FUTSTK HINDPETRO 30-Aug-2018 267.75
FUTSTK HINDUNILVR 30-Aug-2018 1,758.45
FUTSTK HINDZINC 30-Aug-2018 285.00
FUTSTK IBULHSGFIN 30-Aug-2018 1,286.50
FUTSTK ICICIBANK 30-Aug-2018 338.20
FUTSTK ICICIPRULI 30-Aug-2018 386.60
FUTSTK IDBI 30-Aug-2018 63.70
FUTSTK IDEA 30-Aug-2018 53.00
FUTSTK IDFC 30-Aug-2018 53.05
FUTSTK IDFCBANK 30-Aug-2018 47.15
FUTSTK IFCI 30-Aug-2018 17.20
FUTSTK IGL 30-Aug-2018 285.25
FUTSTK INDIACEM 30-Aug-2018 121.55
FUTSTK INDIANB 30-Aug-2018 342.50
FUTSTK INDIGO 30-Aug-2018 1,074.25
FUTSTK INDUSINDBK 30-Aug-2018 1,979.95
FUTSTK INFIBEAM 30-Aug-2018 210.65
FUTSTK INFRATEL 30-Aug-2018 288.70
FUTSTK INFY 30-Aug-2018 1,389.60
FUTSTK IOC 30-Aug-2018 158.10
FUTSTK IRB 30-Aug-2018 191.45
FUTSTK ITC 30-Aug-2018 313.05
FUTSTK JETAIRWAYS 30-Aug-2018 293.20
FUTSTK JINDALSTEL 30-Aug-2018 206.60
FUTSTK JISLJALEQS 30-Aug-2018 78.05
FUTSTK JPASSOCIAT 30-Aug-2018 13.05
FUTSTK JSWSTEEL 30-Aug-2018 342.15
FUTSTK JUBLFOOD 30-Aug-2018 1,523.50
FUTSTK ACC 27-Sep-2018 1,649.95
FUTSTK ADANIENT 27-Sep-2018 214.75
FUTSTK ADANIPORTS 27-Sep-2018 380.65
FUTSTK ADANIPOWER 27-Sep-2018 33.10
FUTSTK AJANTPHARM 27-Sep-2018 1,237.95
FUTSTK ALBK 27-Sep-2018 41.20
FUTSTK AMARAJABAT 27-Sep-2018 868.85
FUTSTK AMBUJACEM 27-Sep-2018 240.55
FUTSTK ANDHRABANK 27-Sep-2018 33.35
FUTSTK APOLLOHOSP 27-Sep-2018 1,186.55
FUTSTK APOLLOTYRE 27-Sep-2018 264.55
FUTSTK ARVIND 27-Sep-2018 410.35
FUTSTK ASHOKLEY 27-Sep-2018 129.55
FUTSTK ASIANPAINT 27-Sep-2018 1,414.25
FUTSTK AUROPHARMA 27-Sep-2018 668.10
FUTSTK NATIONALUM 30-Aug-2018 71.65
FUTSTK NBCC 30-Aug-2018 74.40
FUTSTK NCC 30-Aug-2018 100.05
FUTSTK NESTLEIND 30-Aug-2018 10,926.15
FUTSTK NHPC 30-Aug-2018 25.75
FUTSTK NIITTECH 30-Aug-2018 1,375.50
FUTSTK NMDC 30-Aug-2018 104.15
FUTSTK NTPC 30-Aug-2018 160.75
FUTSTK OFSS 30-Aug-2018 4,059.30
FUTSTK OIL 30-Aug-2018 207.60
FUTSTK ONGC 30-Aug-2018 170.40
FUTSTK ORIENTBANK 30-Aug-2018 81.65
FUTSTK PAGEIND 30-Aug-2018 34,245.65
FUTSTK PCJEWELLER 30-Aug-2018 96.35
FUTSTK PEL 30-Aug-2018 2,857.40
FUTSTK PETRONET 30-Aug-2018 228.45
FUTSTK PFC 30-Aug-2018 82.25
FUTSTK PIDILITIND 30-Aug-2018 1,146.10
FUTSTK PNB 30-Aug-2018 84.05
FUTSTK POWERGRID 30-Aug-2018 187.75
FUTSTK PTC 30-Aug-2018 82.35
FUTSTK PVR 30-Aug-2018 1,308.25
FUTSTK RAMCOCEM 30-Aug-2018 681.90
FUTSTK RAYMOND 30-Aug-2018 785.00
FUTSTK RBLBANK 30-Aug-2018 599.35
FUTSTK RCOM 30-Aug-2018 18.85
FUTSTK RECLTD 30-Aug-2018 113.00
FUTSTK RELCAPITAL 30-Aug-2018 451.05
FUTSTK RELIANCE 30-Aug-2018 1,246.55
FUTSTK RELINFRA 30-Aug-2018 422.00
FUTSTK REPCOHOME 30-Aug-2018 589.85
FUTSTK RPOWER 30-Aug-2018 34.00
FUTSTK SAIL 30-Aug-2018 77.60
FUTSTK SBIN 30-Aug-2018 307.65
FUTSTK SHREECEM 30-Aug-2018 17,799.55
FUTSTK SIEMENS 30-Aug-2018 1,033.80
FUTSTK SOUTHBANK 30-Aug-2018 17.80
FUTSTK SREINFRA 30-Aug-2018 48.40
FUTSTK SRF 30-Aug-2018 1,971.75
FUTSTK SRTRANSFIN 30-Aug-2018 1,332.75
FUTSTK STAR 30-Aug-2018 468.90
FUTSTK SUNPHARMA 30-Aug-2018 635.60
FUTSTK SUNTV 30-Aug-2018 802.30
FUTSTK SUZLON 30-Aug-2018 7.30
FUTSTK SYNDIBANK 30-Aug-2018 40.05
FUTSTK TATACHEM 30-Aug-2018 710.80
FUTSTK TATACOMM 30-Aug-2018 552.10
FUTSTK TATAELXSI 30-Aug-2018 1,448.90
FUTSTK TATAGLOBAL 30-Aug-2018 241.45
FUTSTK TATAMOTORS 30-Aug-2018 269.15
FUTSTK TATAMTRDVR 30-Aug-2018 144.95
FUTSTK TATAPOWER 30-Aug-2018 72.70
FUTSTK TATASTEEL 30-Aug-2018 583.50
FUTSTK TCS 30-Aug-2018 2,020.30
FUTSTK TECHM 30-Aug-2018 709.95
FUTSTK TITAN 30-Aug-2018 918.75
FUTSTK TORNTPHARM 30-Aug-2018 1,752.95
FUTSTK TORNTPOWER 30-Aug-2018 250.30
FUTSTK TV18BRDCST 30-Aug-2018 48.95
FUTSTK TVSMOTOR 30-Aug-2018 542.75
FUTSTK UBL 30-Aug-2018 1,379.65
FUTSTK UJJIVAN 30-Aug-2018 361.60
Instrument Underlying Maturity Date Settlement Price
OPTSTK VEDL NA 218.85
OPTSTK CONCOR NA 634.95
OPTSTK GODREJCP NA 1,383.75
OPTSTK TORNTPHARM NA 1,747.40
OPTSTK GRANULES NA 112.00
OPTSTK KPIT NA 293.75
OPTSTK PCJEWELLER NA 96.10
OPTSTK TATAELXSI NA 1,441.65
OPTSTK CADILAHC NA 387.45
OPTSTK INFRATEL NA 287.50
OPTSTK MARICO NA 362.35
OPTSTK TV18BRDCST NA 48.65
OPTSTK ENGINERSIN NA 125.65
OPTSTK IBULHSGFIN NA 1,283.20
OPTSTK STAR NA 467.85
OPTSTK WOCKPHARMA NA 644.40
OPTSTK GLENMARK NA 635.90
OPTSTK UBL NA 1,374.30
OPTSTK JUSTDIAL NA 567.85
OPTSTK L&TFH NA 186.35
OPTSTK DCBBANK NA 173.70
OPTSTK IDFCBANK NA 47.10
OPTSTK TORNTPOWER NA 249.65
OPTSTK AJANTPHARM NA 1,229.70
OPTSTK AMARAJABAT NA 864.35
OPTSTK BAJFINANCE NA 2,871.80
OPTSTK BRITANNIA NA 6,857.45
OPTSTK CASTROLIND NA 160.30
OPTSTK CEATLTD NA 1,413.75
OPTSTK DHFL NA 665.85
OPTSTK KSCL NA 632.40
OPTSTK PAGEIND NA 34,150.40
OPTSTK PIDILITIND NA 1,143.05
OPTSTK SRF NA 1,963.35
OPTSTK UPL NA 646.20
OPTSTK ACC NA 1,639.80
OPTSTK ADANIENT NA 213.30
OPTSTK ADANIPORTS NA 377.95
OPTSTK ADANIPOWER NA 32.65
OPTSTK ALBK NA 40.80
OPTSTK AMBUJACEM NA 239.35
OPTSTK ANDHRABANK NA 32.95
OPTSTK APOLLOTYRE NA 262.60
OPTSTK ARVIND NA 407.20
OPTSTK ASHOKLEY NA 128.70
OPTSTK ASIANPAINT NA 1,403.30
OPTSTK AUROPHARMA NA 662.65
OPTSTK AXISBANK NA 635.75
OPTSTK BAJAJ-AUTO NA 2,728.50
OPTSTK BALRAMCHIN NA 71.85
OPTSTK BANKBARODA NA 150.90
OPTSTK BANKINDIA NA 95.95
OPTSTK BATAINDIA NA 1,034.00
OPTSTK BEL NA 118.60
OPTSTK BEML NA 829.60
OPTSTK BHARATFORG NA 640.85
OPTSTK BHARTIARTL NA 368.25
OPTSTK BHEL NA 75.50
OPTSTK BIOCON NA 612.30
OPTSTK BOSCHLTD NA 18,890.85
OPTSTK BPCL NA 368.75
OPTSTK CANBK NA 284.35
OPTSTK CENTURYTEX NA 935.10
OPTSTK CESC NA 1,007.25
OPTSTK CIPLA NA 650.25
OPTSTK COALINDIA NA 291.40
OPTSTK COLPAL NA 1,166.20
OPTSTK CUMMINSIND NA 752.15
OPTSTK DABUR NA 458.80
OPTSTK DISHTV NA 72.60
OPTSTK DIVISLAB NA 1,247.70
OPTSTK DLF NA 208.20
OPTSTK DRREDDY NA 2,410.95
OPTSTK ESCORTS NA 899.55
OPTSTK EXIDEIND NA 295.75
OPTSTK FEDERALBNK NA 81.85
OPTSTK GAIL NA 378.10
OPTSTK GMRINFRA NA 19.75
OPTSTK GODREJIND NA 619.80
OPTSTK GRASIM NA 1,065.40
OPTSTK HAVELLS NA 699.70
OPTSTK HCC NA 15.40
OPTSTK HCLTECH NA 1,004.60
OPTSTK HDFC NA 1,913.35
OPTSTK HDFCBANK NA 2,096.05
OPTSTK HEROMOTOCO NA 3,316.75
OPTSTK TATAMOTORS NA 268.80
OPTSTK TATAMTRDVR NA 144.70
OPTSTK TATAPOWER NA 72.25
OPTSTK TATASTEEL NA 582.15
OPTSTK TCS NA 2,017.65
OPTSTK TECHM NA 709.40
OPTSTK TITAN NA 916.30
OPTSTK TVSMOTOR NA 541.10
OPTSTK ULTRACEMCO NA 4,350.20
OPTSTK UNIONBANK NA 88.35
OPTSTK VOLTAS NA 612.60
OPTSTK WIPRO NA 288.95
OPTSTK YESBANK NA 391.35
OPTSTK ZEEL NA 515.15
OPTSTK BHARATFIN NA 1,209.45
OPTSTK NIITTECH NA 1,376.00
OPTSTK HEXAWARE NA 491.05
OPTSTK HINDALCO NA 226.40
OPTSTK HINDPETRO NA 266.85
OPTSTK HINDUNILVR NA 1,752.50
OPTSTK HINDZINC NA 284.40
OPTSTK ICICIBANK NA 338.85
OPTSTK IDBI NA 63.40
OPTSTK IDEA NA 52.90
OPTSTK IDFC NA 52.80
OPTSTK IFCI NA 17.15
OPTSTK IGL NA 285.30
OPTSTK INDIACEM NA 121.35
OPTSTK INDIANB NA 341.25
OPTSTK INDUSINDBK NA 1,975.95
OPTSTK INFY NA 1,383.95
OPTSTK IOC NA 157.70
OPTSTK IRB NA 191.00
OPTSTK ITC NA 312.90
OPTSTK JETAIRWAYS NA 292.50
OPTSTK JINDALSTEL NA 205.75
OPTSTK JISLJALEQS NA 77.55
OPTSTK JPASSOCIAT NA 13.05
OPTSTK JSWSTEEL NA 341.90
OPTSTK JUBLFOOD NA 1,519.20
OPTSTK KOTAKBANK NA 1,263.40
OPTSTK KTKBANK NA 124.45
OPTSTK LICHSGFIN NA 563.55
OPTSTK LT NA 1,322.55
OPTSTK LUPIN NA 888.60
OPTSTK M&M NA 957.80
OPTSTK MARUTI NA 9,113.30
OPTSTK MCDOWELL-N NA 622.40
OPTSTK MRF NA 74,498.95
OPTSTK MRPL NA 81.40
OPTSTK NCC NA 99.65
OPTSTK NHPC NA 25.75
OPTSTK NMDC NA 103.70
OPTSTK NTPC NA 160.85
OPTSTK OFSS NA 4,042.50
OPTSTK OIL NA 206.45
OPTSTK ONGC NA 170.20
OPTSTK ORIENTBANK NA 81.35
OPTSTK PETRONET NA 228.40
OPTSTK PFC NA 82.10
OPTSTK PNB NA 83.65
OPTSTK POWERGRID NA 187.55
OPTSTK PTC NA 85.80
OPTSTK RAYMOND NA 783.85
OPTSTK RCOM NA 18.80
OPTSTK RECLTD NA 112.85
OPTSTK RELCAPITAL NA 450.35
OPTSTK RELIANCE NA 1,247.20
OPTSTK RELINFRA NA 419.95
OPTSTK RPOWER NA 33.75
OPTSTK SAIL NA 77.40
OPTSTK SBIN NA 307.00
OPTSTK SIEMENS NA 1,029.55
OPTSTK SOUTHBANK NA 17.70
OPTSTK SREINFRA NA 48.30
OPTSTK SRTRANSFIN NA 1,326.55
OPTSTK SUNPHARMA NA 635.40
OPTSTK SUNTV NA 799.10
OPTSTK SUZLON NA 7.25
OPTSTK SYNDIBANK NA 39.90
OPTSTK TATACHEM NA 708.25
OPTSTK TATACOMM NA 549.85
OPTSTK TATAGLOBAL NA 240.55
OPTSTK PEL NA 2,844.80
OPTSTK EICHERMOT NA 28,611.15
OPTSTK MINDTREE NA 1,037.80
OPTSTK MOTHERSUMI NA 311.75
OPTSTK APOLLOHOSP NA 1,181.85
OPTSTK M&MFIN NA 483.10
OPTSTK CGPOWER NA 61.05
OPTSTK BAJAJFINSV NA 7,116.60
OPTSTK BALKRISIND NA 1,344.75
OPTSTK BERGEPAINT NA 333.40
OPTSTK CANFINHOME NA 339.60
OPTSTK CHOLAFIN NA 1,478.05
OPTSTK GODFRYPHLP NA 863.80
OPTSTK GSFC NA 115.90
OPTSTK MCX NA 869.55
OPTSTK MGL NA 902.20
OPTSTK NBCC NA 74.25
OPTSTK NESTLEIND NA 10,886.40
OPTSTK VGUARD NA 214.95
OPTSTK CAPF NA 630.35
OPTSTK DALMIABHA NA 2,726.60
OPTSTK EQUITAS NA 143.10
OPTSTK INDIGO NA 1,075.35
OPTSTK INFIBEAM NA 209.35
OPTSTK MFSL NA 482.90
OPTSTK MUTHOOTFIN NA 406.20
OPTSTK PVR NA 1,305.85
OPTSTK SHREECEM NA 17,803.75
OPTSTK UJJIVAN NA 360.70
OPTSTK KAJARIACER NA 458.15
OPTSTK NATIONALUM NA 72.50
OPTSTK RAMCOCEM NA 680.10
OPTSTK RBLBANK NA 596.60
OPTSTK CHENNPETRO NA 305.55
OPTSTK ICICIPRULI NA 384.90
OPTSTK MANAPPURAM NA 102.95
OPTSTK REPCOHOME NA 588.50
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

US stocks rise as trade angst ebbs; dollar falls

India Infoline News Service Aug-21-2018

President Donald Trump said he doesnt expect a breakthrough from low-level talks with China as both sides prepare to make billions of dollars in goods subject to tariffs.

Block deals on Tuesday, August 21

India Infoline News Service Aug-21-2018

Here is the most pertinent block/bulk deal that took place on the NSE on Tuesday, August 21, 2018.

GSK said to seek bids mid-September for $4bn India sale

India Infoline News Service Aug-21-2018

Glaxo has sent out an information memorandum with preliminary details about the business to potential suitors, sources have claimed.

Trump accuses China, EU of currency manipulation in interview

India Infoline News Service Aug-21-2018

On the other hand, the US Treasury Department stopped short of naming China, the EU, or any other country as a currency manipulator in a semi-annual report on the foreign-exchange policy published in April.

US offers 11mn barrels of oil as Iran sanctions kick in

India Infoline News Service Aug-21-2018

The sour, high-sulfur crude will hit the market in October and November, according to a notice of sale from the Energy Department.

UK demands further EU sanctions on Russia after spy poisoning

India Infoline News Service Aug-21-2018

Britains top diplomat will call on the European Union to increase its sanctions against Russia and match the US response to the poisoning of a former Russian spy in the English town of Salisbury this year.

 
Indian Equities News
Latest

ITI wins orders worth Rs2,658cr from Maha govt

India Infoline News Service / 20:32, Aug 21, 2018

The Letter of Intent will be converted as a contract on submission of PBG within one month and signing contract with the customer, the company has said.