Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKEX 06-Feb-2020 36,452.30
FUTIDX SENSEX 06-Feb-2020 40,938.80
FUTIDX SENSEX50 06-Feb-2020 12,621.85
FUTIDX BANKEX 19-Dec-2019 36,172.75
FUTIDX SENSEX 19-Dec-2019 40,624.85
FUTIDX SENSEX50 19-Dec-2019 12,525.05
FUTIDX NIFTYIT 26-Dec-2019 15,120.00
FUTIDX SENSEX 26-Dec-2019 40,799.75
FUTIDX SENSEX50 26-Dec-2019 12,538.35
FUTIDX SX40 26-Dec-2019 23,674.05
FUTIDX BANKEX 09-Jan-2020 36,288.25
FUTIDX SENSEX 09-Jan-2020 40,754.55
FUTIDX SENSEX50 09-Jan-2020 12,565.05
FUTIDX BANKEX 12-Dec-2019 36,134.34
FUTIDX SENSEX 12-Dec-2019 40,581.71
FUTIDX SENSEX50 12-Dec-2019 12,511.72
FUTIDX BANKEX 16-Jan-2020 36,332.75
FUTIDX SENSEX 16-Jan-2020 40,804.55
FUTIDX SENSEX50 16-Jan-2020 12,580.45
FUTIDX BANKEX 27-Feb-2020 36,572.25
FUTIDX BANKNIFTY 27-Feb-2020 31,911.75
FUTIDX BHARAT22 27-Feb-2020 3,243.55
FUTIDX NIFTY 27-Feb-2020 12,108.65
FUTIDX NIFTYIT 27-Feb-2020 15,155.00
FUTIDX SENSEX 27-Feb-2020 41,073.50
FUTIDX SENSEX50 27-Feb-2020 12,663.35
FUTIDX SX40 27-Feb-2020 23,910.10
FUTIDX BANKEX 23-Jan-2020 36,372.55
FUTIDX SENSEX 23-Jan-2020 40,849.25
FUTIDX SENSEX50 23-Jan-2020 12,594.20
FUTIDX BANKEX 02-Jan-2020 36,249.70
FUTIDX BANKEX 30-Jan-2020 36,412.40
FUTIDX BANKNIFTY 30-Jan-2020 31,812.25
FUTIDX BHARAT22 30-Jan-2020 3,229.35
FUTIDX NIFTY 30-Jan-2020 12,078.50
FUTIDX NIFTYIT 30-Jan-2020 15,088.00
FUTIDX SENSEX 02-Jan-2020 40,711.30
FUTIDX SENSEX 30-Jan-2020 40,894.00
FUTIDX SENSEX50 02-Jan-2020 12,551.70
FUTIDX SENSEX50 30-Jan-2020 12,608.00
FUTIDX SX40 30-Jan-2020 23,805.55
FUTIDX SX40 26-Mar-2020 24,015.05
FUTIDX BANKEX 26-Dec-2019 36,211.20
FUTIDX BANKNIFTY 26-Dec-2019 31,717.00
FUTIDX BHARAT22 26-Dec-2019 3,211.50
FUTIDX NIFTY 26-Dec-2019 12,028.65
FUTSTK UPL 19-Dec-2019 570.60
FUTSTK VEDL 19-Dec-2019 144.15
FUTSTK VOLTAS 19-Dec-2019 693.95
FUTSTK WIPRO 19-Dec-2019 239.70
FUTSTK YESBANK 19-Dec-2019 45.40
FUTSTK ZEEL 19-Dec-2019 284.60
FUTSTK ACC 02-Jan-2020 1,437.15
FUTSTK ACC 30-Jan-2020 1,444.80
FUTSTK ADANIENT 02-Jan-2020 211.40
FUTSTK ADANIENT 30-Jan-2020 212.15
FUTSTK ADANIPORTS 02-Jan-2020 373.70
FUTSTK ADANIPORTS 30-Jan-2020 375.20
FUTSTK ADANIPOWER 02-Jan-2020 60.60
FUTSTK ADANIPOWER 30-Jan-2020 60.90
FUTSTK AMARAJABAT 02-Jan-2020 737.95
FUTSTK AMARAJABAT 30-Jan-2020 740.00
FUTSTK AMBUJACEM 02-Jan-2020 193.90
FUTSTK AMBUJACEM 30-Jan-2020 195.05
FUTSTK APOLLOHOSP 02-Jan-2020 1,389.95
FUTSTK APOLLOHOSP 30-Jan-2020 1,395.60
FUTSTK APOLLOTYRE 02-Jan-2020 166.05
FUTSTK APOLLOTYRE 30-Jan-2020 165.30
FUTSTK ASHOKLEY 02-Jan-2020 78.75
FUTSTK ASHOKLEY 30-Jan-2020 79.05
FUTSTK ASIANPAINT 02-Jan-2020 1,756.25
FUTSTK ASIANPAINT 30-Jan-2020 1,763.55
FUTSTK AUROPHARMA 02-Jan-2020 450.20
FUTSTK AUROPHARMA 30-Jan-2020 452.40
FUTSTK AXISBANK 02-Jan-2020 724.45
FUTSTK AXISBANK 30-Jan-2020 726.70
FUTSTK BAJAJ-AUTO 02-Jan-2020 3,271.90
FUTSTK BAJAJ-AUTO 30-Jan-2020 3,291.45
FUTSTK BAJAJFINSV 02-Jan-2020 9,198.50
FUTSTK BAJAJFINSV 30-Jan-2020 9,230.40
FUTSTK BAJFINANCE 02-Jan-2020 4,070.10
FUTSTK BAJFINANCE 30-Jan-2020 4,088.60
FUTSTK BALKRISIND 02-Jan-2020 925.95
FUTSTK BALKRISIND 30-Jan-2020 922.75
FUTSTK BANKBARODA 02-Jan-2020 98.25
FUTSTK BANKBARODA 30-Jan-2020 98.80
FUTSTK BATAINDIA 02-Jan-2020 1,716.80
FUTSTK BATAINDIA 30-Jan-2020 1,720.00
FUTSTK BEL 02-Jan-2020 99.15
FUTSTK BEL 30-Jan-2020 99.10
FUTSTK BERGEPAINT 02-Jan-2020 500.00
FUTSTK BERGEPAINT 30-Jan-2020 487.65
FUTSTK BHARATFORG 02-Jan-2020 449.95
FUTSTK BHARATFORG 30-Jan-2020 451.55
FUTSTK BHARTIARTL 02-Jan-2020 440.05
FUTSTK BHARTIARTL 30-Jan-2020 441.65
FUTSTK BHEL 02-Jan-2020 45.35
FUTSTK BHEL 30-Jan-2020 45.60
FUTSTK BIOCON 02-Jan-2020 293.80
FUTSTK BIOCON 30-Jan-2020 292.40
FUTSTK BOSCHLTD 02-Jan-2020 15,013.35
FUTSTK BOSCHLTD 30-Jan-2020 15,079.75
FUTSTK BPCL 02-Jan-2020 493.30
FUTSTK BPCL 30-Jan-2020 492.85
FUTSTK BRITANNIA 02-Jan-2020 3,083.35
FUTSTK BRITANNIA 30-Jan-2020 3,099.75
FUTSTK CADILAHC 02-Jan-2020 264.85
FUTSTK CADILAHC 30-Jan-2020 266.05
FUTSTK CANBK 02-Jan-2020 218.55
FUTSTK CANBK 30-Jan-2020 219.70
FUTSTK CASTROLIND 02-Jan-2020 130.20
FUTSTK CASTROLIND 30-Jan-2020 130.75
FUTSTK CENTURYTEX 02-Jan-2020 497.75
FUTSTK CENTURYTEX 30-Jan-2020 501.95
FUTSTK CESC 02-Jan-2020 728.95
FUTSTK CESC 30-Jan-2020 733.15
FUTSTK CHOLAFIN 02-Jan-2020 314.05
FUTSTK CHOLAFIN 30-Jan-2020 315.50
FUTSTK CIPLA 02-Jan-2020 462.55
FUTSTK CIPLA 30-Jan-2020 464.30
FUTSTK COALINDIA 02-Jan-2020 190.80
FUTSTK COALINDIA 30-Jan-2020 189.10
FUTSTK COLPAL 02-Jan-2020 1,480.75
FUTSTK COLPAL 30-Jan-2020 1,487.40
FUTSTK CONCOR 02-Jan-2020 563.50
FUTSTK CONCOR 30-Jan-2020 565.20
FUTSTK CUMMINSIND 02-Jan-2020 540.60
FUTSTK CUMMINSIND 30-Jan-2020 541.95
FUTSTK DABUR 02-Jan-2020 459.20
FUTSTK DABUR 30-Jan-2020 460.60
FUTSTK DISHTV 02-Jan-2020 13.50
FUTSTK DISHTV 30-Jan-2020 13.55
FUTSTK DIVISLAB 02-Jan-2020 1,835.00
FUTSTK DIVISLAB 30-Jan-2020 1,845.25
FUTSTK CANBK 12-Dec-2019 217.85
FUTSTK CASTROLIND 12-Dec-2019 129.75
FUTSTK CENTURYTEX 12-Dec-2019 496.15
FUTSTK CESC 12-Dec-2019 726.60
FUTSTK CHOLAFIN 12-Dec-2019 313.05
FUTSTK CIPLA 12-Dec-2019 461.05
FUTSTK COALINDIA 12-Dec-2019 190.15
FUTSTK COLPAL 12-Dec-2019 1,476.00
FUTSTK CONCOR 12-Dec-2019 561.70
FUTSTK CUMMINSIND 12-Dec-2019 538.85
FUTSTK DABUR 12-Dec-2019 457.70
FUTSTK DISHTV 12-Dec-2019 13.45
FUTSTK DIVISLAB 12-Dec-2019 1,829.15
FUTSTK DLF 12-Dec-2019 224.90
FUTSTK DRREDDY 12-Dec-2019 2,905.65
FUTSTK EICHERMOT 12-Dec-2019 21,953.05
FUTSTK EQUITAS 12-Dec-2019 101.05
FUTSTK ESCORTS 12-Dec-2019 598.25
FUTSTK EXIDEIND 12-Dec-2019 184.25
FUTSTK FEDERALBNK 12-Dec-2019 85.30
FUTSTK GAIL 12-Dec-2019 118.95
FUTSTK GLENMARK 12-Dec-2019 341.60
FUTSTK GMRINFRA 12-Dec-2019 20.85
FUTSTK GODREJCP 12-Dec-2019 666.20
FUTSTK GRASIM 12-Dec-2019 774.20
FUTSTK HAVELLS 12-Dec-2019 652.30
FUTSTK HCLTECH 12-Dec-2019 536.35
FUTSTK HDFC 12-Dec-2019 2,318.45
FUTSTK HDFCBANK 12-Dec-2019 1,263.60
FUTSTK HEROMOTOCO 12-Dec-2019 2,334.05
FUTSTK HEXAWARE 12-Dec-2019 340.05
FUTSTK HINDALCO 12-Dec-2019 201.45
FUTSTK HINDPETRO 12-Dec-2019 266.20
FUTSTK HINDUNILVR 12-Dec-2019 2,007.35
FUTSTK IBULHSGFIN 12-Dec-2019 291.25
FUTSTK ICICIBANK 12-Dec-2019 535.35
FUTSTK ICICIPRULI 12-Dec-2019 493.65
FUTSTK IDEA 12-Dec-2019 6.80
FUTSTK IDFCFIRSTB 12-Dec-2019 43.20
FUTSTK IGL 12-Dec-2019 410.05
FUTSTK INDIGO 12-Dec-2019 1,339.35
FUTSTK INDUSINDBK 12-Dec-2019 1,444.05
FUTSTK INFRATEL 12-Dec-2019 252.20
FUTSTK INFY 12-Dec-2019 702.10
FUTSTK IOC 12-Dec-2019 128.10
FUTSTK ITC 12-Dec-2019 238.55
FUTSTK JINDALSTEL 12-Dec-2019 142.25
FUTSTK JSWSTEEL 12-Dec-2019 255.60
FUTSTK JUBLFOOD 12-Dec-2019 1,598.10
FUTSTK JUSTDIAL 12-Dec-2019 568.40
FUTSTK KOTAKBANK 12-Dec-2019 1,715.60
FUTSTK L&TFH 12-Dec-2019 115.15
FUTSTK LICHSGFIN 12-Dec-2019 434.25
FUTSTK LT 12-Dec-2019 1,279.70
FUTSTK LUPIN 12-Dec-2019 748.75
FUTSTK M&M 12-Dec-2019 511.90
FUTSTK M&MFIN 12-Dec-2019 338.45
FUTSTK MANAPPURAM 12-Dec-2019 173.20
FUTSTK MARICO 12-Dec-2019 331.10
FUTSTK MARUTI 12-Dec-2019 6,999.75
FUTSTK MCDOWELL-N 12-Dec-2019 592.00
FUTSTK MFSL 12-Dec-2019 505.15
FUTSTK MGL 12-Dec-2019 1,040.20
FUTSTK MINDTREE 12-Dec-2019 752.80
FUTSTK MOTHERSUMI 12-Dec-2019 135.45
FUTSTK MRF 12-Dec-2019 62,691.40
FUTSTK MUTHOOTFIN 12-Dec-2019 712.80
FUTSTK NATIONALUM 12-Dec-2019 43.20
FUTSTK NBCC 12-Dec-2019 34.40
FUTSTK NCC 12-Dec-2019 52.40
FUTSTK NESTLEIND 12-Dec-2019 14,155.10
FUTSTK NIITTECH 12-Dec-2019 1,484.20
FUTSTK NMDC 12-Dec-2019 113.75
FUTSTK NTPC 12-Dec-2019 114.45
FUTSTK NMDC 09-Jan-2020 114.25
FUTSTK NTPC 09-Jan-2020 114.95
FUTSTK OIL 09-Jan-2020 156.20
FUTSTK ONGC 09-Jan-2020 126.45
FUTSTK PAGEIND 09-Jan-2020 22,030.15
FUTSTK PEL 09-Jan-2020 1,664.80
FUTSTK PETRONET 09-Jan-2020 272.75
FUTSTK PFC 09-Jan-2020 116.00
FUTSTK PIDILITIND 09-Jan-2020 1,336.70
FUTSTK PNB 09-Jan-2020 61.10
FUTSTK POWERGRID 09-Jan-2020 185.55
FUTSTK PVR 09-Jan-2020 1,739.30
FUTSTK RAMCOCEM 09-Jan-2020 778.45
FUTSTK RBLBANK 09-Jan-2020 336.00
FUTSTK RECLTD 09-Jan-2020 135.60
FUTSTK RELIANCE 09-Jan-2020 1,574.85
FUTSTK SAIL 09-Jan-2020 40.00
FUTSTK SBIN 09-Jan-2020 323.25
FUTSTK SHREECEM 09-Jan-2020 20,170.25
FUTSTK SIEMENS 09-Jan-2020 1,494.10
FUTSTK SRF 09-Jan-2020 3,322.85
FUTSTK SRTRANSFIN 09-Jan-2020 1,104.90
FUTSTK SUNPHARMA 09-Jan-2020 436.00
FUTSTK SUNTV 09-Jan-2020 466.15
FUTSTK TATACHEM 09-Jan-2020 662.45
FUTSTK TATAGLOBAL 09-Jan-2020 324.95
FUTSTK TATAMOTORS 09-Jan-2020 174.10
FUTSTK ACC 23-Jan-2020 1,442.00
FUTSTK ADANIENT 23-Jan-2020 212.10
FUTSTK ADANIPORTS 23-Jan-2020 375.00
FUTSTK ADANIPOWER 23-Jan-2020 60.80
FUTSTK AMARAJABAT 23-Jan-2020 740.45
FUTSTK AMBUJACEM 23-Jan-2020 194.55
FUTSTK APOLLOHOSP 23-Jan-2020 1,394.65
FUTSTK APOLLOTYRE 23-Jan-2020 166.60
FUTSTK ASHOKLEY 23-Jan-2020 79.05
FUTSTK ASIANPAINT 23-Jan-2020 1,762.20
FUTSTK AUROPHARMA 23-Jan-2020 451.75
FUTSTK AXISBANK 23-Jan-2020 726.90
FUTSTK BAJAJ-AUTO 23-Jan-2020 3,282.95
FUTSTK BAJAJFINSV 23-Jan-2020 9,229.65
FUTSTK BAJFINANCE 23-Jan-2020 4,083.90
FUTSTK BALKRISIND 23-Jan-2020 929.10
FUTSTK BANKBARODA 23-Jan-2020 98.55
FUTSTK BATAINDIA 23-Jan-2020 1,722.60
FUTSTK BEL 23-Jan-2020 99.45
FUTSTK BERGEPAINT 23-Jan-2020 501.70
FUTSTK BHARATFORG 23-Jan-2020 451.50
FUTSTK BHARTIARTL 23-Jan-2020 441.55
FUTSTK BHEL 23-Jan-2020 45.50
FUTSTK BIOCON 23-Jan-2020 294.80
FUTSTK BOSCHLTD 23-Jan-2020 15,064.20
FUTSTK BPCL 23-Jan-2020 494.95
FUTSTK BRITANNIA 23-Jan-2020 3,093.80
FUTSTK CADILAHC 23-Jan-2020 265.75
FUTSTK CANBK 23-Jan-2020 219.30
FUTSTK CASTROLIND 23-Jan-2020 130.65
FUTSTK CENTURYTEX 23-Jan-2020 499.45
FUTSTK CESC 23-Jan-2020 731.40
FUTSTK CHOLAFIN 23-Jan-2020 315.15
FUTSTK CIPLA 23-Jan-2020 464.10
FUTSTK COALINDIA 23-Jan-2020 191.40
FUTSTK COLPAL 23-Jan-2020 1,485.75
FUTSTK CONCOR 23-Jan-2020 565.40
FUTSTK CUMMINSIND 23-Jan-2020 542.40
FUTSTK DABUR 23-Jan-2020 460.75
FUTSTK DISHTV 23-Jan-2020 13.55
FUTSTK DIVISLAB 23-Jan-2020 1,841.25
FUTSTK DLF 23-Jan-2020 226.40
FUTSTK DRREDDY 23-Jan-2020 2,924.80
FUTSTK EICHERMOT 23-Jan-2020 22,097.80
FUTSTK EQUITAS 23-Jan-2020 101.75
FUTSTK ESCORTS 23-Jan-2020 602.20
FUTSTK EXIDEIND 23-Jan-2020 185.50
FUTSTK FEDERALBNK 23-Jan-2020 85.90
FUTSTK GAIL 23-Jan-2020 119.75
FUTSTK GLENMARK 23-Jan-2020 343.85
FUTSTK GMRINFRA 23-Jan-2020 21.00
FUTSTK GODREJCP 23-Jan-2020 670.60
FUTSTK GRASIM 23-Jan-2020 779.30
FUTSTK HAVELLS 23-Jan-2020 656.60
FUTSTK HCLTECH 23-Jan-2020 539.90
FUTSTK HDFC 23-Jan-2020 2,333.75
FUTSTK HDFCBANK 23-Jan-2020 1,271.95
FUTSTK HEROMOTOCO 23-Jan-2020 2,349.45
FUTSTK HINDALCO 23-Jan-2020 202.80
FUTSTK HINDPETRO 23-Jan-2020 267.95
FUTSTK HINDUNILVR 23-Jan-2020 2,020.60
FUTSTK IBULHSGFIN 23-Jan-2020 293.20
FUTSTK ICICIBANK 23-Jan-2020 538.90
FUTSTK ICICIPRULI 23-Jan-2020 496.90
FUTSTK IDEA 23-Jan-2020 6.85
FUTSTK IDFCFIRSTB 23-Jan-2020 43.50
FUTSTK IGL 23-Jan-2020 412.75
FUTSTK INDIGO 23-Jan-2020 1,348.20
FUTSTK INDUSINDBK 23-Jan-2020 1,453.60
FUTSTK INFRATEL 23-Jan-2020 253.90
FUTSTK INFY 23-Jan-2020 706.75
FUTSTK IOC 23-Jan-2020 128.95
FUTSTK ITC 23-Jan-2020 240.15
FUTSTK JINDALSTEL 23-Jan-2020 143.20
FUTSTK JSWSTEEL 23-Jan-2020 257.30
FUTSTK JUBLFOOD 23-Jan-2020 1,608.65
FUTSTK JUSTDIAL 23-Jan-2020 572.15
FUTSTK KOTAKBANK 23-Jan-2020 1,726.95
FUTSTK L&TFH 23-Jan-2020 115.95
FUTSTK LICHSGFIN 23-Jan-2020 437.15
FUTSTK LT 23-Jan-2020 1,288.15
FUTSTK LUPIN 23-Jan-2020 753.70
FUTSTK M&M 23-Jan-2020 515.30
FUTSTK M&MFIN 23-Jan-2020 340.70
FUTSTK MANAPPURAM 23-Jan-2020 174.35
FUTSTK ACC 27-Feb-2020 1,449.95
FUTSTK ADANIENT 27-Feb-2020 213.25
FUTSTK ADANIPORTS 27-Feb-2020 377.05
FUTSTK ADANIPOWER 27-Feb-2020 61.15
FUTSTK AMARAJABAT 27-Feb-2020 744.55
FUTSTK AMBUJACEM 27-Feb-2020 195.60
FUTSTK MCDOWELL-N 23-Jan-2020 595.90
FUTSTK MOTHERSUMI 23-Jan-2020 136.35
FUTSTK SUNTV 30-Jan-2020 468.00
FUTSTK TATACHEM 02-Jan-2020 661.75
FUTSTK TATACHEM 30-Jan-2020 664.75
FUTSTK OIL 12-Dec-2019 155.50
FUTSTK ONGC 12-Dec-2019 125.90
FUTSTK PAGEIND 12-Dec-2019 21,936.70
FUTSTK PEL 12-Dec-2019 1,657.70
FUTSTK PETRONET 12-Dec-2019 271.55
FUTSTK PFC 12-Dec-2019 115.50
FUTSTK PIDILITIND 12-Dec-2019 1,331.00
FUTSTK PNB 12-Dec-2019 60.80
FUTSTK POWERGRID 12-Dec-2019 184.75
FUTSTK PVR 12-Dec-2019 1,731.90
FUTSTK RAMCOCEM 12-Dec-2019 775.15
FUTSTK RBLBANK 12-Dec-2019 334.55
FUTSTK RECLTD 12-Dec-2019 135.00
FUTSTK RELIANCE 12-Dec-2019 1,568.15
FUTSTK SAIL 12-Dec-2019 39.80
FUTSTK SBIN 12-Dec-2019 321.85
FUTSTK SHREECEM 12-Dec-2019 20,084.70
FUTSTK SIEMENS 12-Dec-2019 1,487.75
FUTSTK SRF 12-Dec-2019 3,308.75
FUTSTK SRTRANSFIN 12-Dec-2019 1,100.20
FUTSTK SUNPHARMA 12-Dec-2019 434.15
FUTSTK SUNTV 12-Dec-2019 464.15
FUTSTK TATACHEM 12-Dec-2019 659.60
FUTSTK TATAELXSI 12-Dec-2019 848.05
FUTSTK TATAGLOBAL 12-Dec-2019 323.55
FUTSTK TATAMOTORS 12-Dec-2019 173.35
FUTSTK TATAMTRDVR 12-Dec-2019 70.50
FUTSTK TATAPOWER 12-Dec-2019 53.35
FUTSTK TATASTEEL 12-Dec-2019 418.70
FUTSTK TCS 12-Dec-2019 2,020.80
FUTSTK TECHM 12-Dec-2019 756.45
FUTSTK TITAN 12-Dec-2019 1,188.00
FUTSTK TORNTPHARM 12-Dec-2019 1,857.60
FUTSTK TORNTPOWER 12-Dec-2019 272.45
FUTSTK TVSMOTOR 12-Dec-2019 444.10
FUTSTK UBL 12-Dec-2019 1,210.60
FUTSTK BATAINDIA 27-Feb-2020 1,732.05
FUTSTK BEL 27-Feb-2020 100.00
FUTSTK BERGEPAINT 27-Feb-2020 504.45
FUTSTK BHARATFORG 27-Feb-2020 453.95
FUTSTK BHARTIARTL 27-Feb-2020 442.00
FUTSTK BHEL 27-Feb-2020 45.30
FUTSTK BIOCON 27-Feb-2020 296.40
FUTSTK BOSCHLTD 27-Feb-2020 15,146.95
FUTSTK ACC 16-Jan-2020 1,440.45
FUTSTK ADANIENT 16-Jan-2020 211.90
FUTSTK ADANIPORTS 16-Jan-2020 374.55
FUTSTK MOTHERSUMI 27-Feb-2020 137.10
FUTSTK MRF 27-Feb-2020 63,451.15
FUTSTK MUTHOOTFIN 27-Feb-2020 721.45
FUTSTK NATIONALUM 27-Feb-2020 43.75
FUTSTK NCC 27-Feb-2020 53.05
FUTSTK NESTLEIND 27-Feb-2020 14,326.65
FUTSTK NIITTECH 27-Feb-2020 1,502.20
FUTSTK NMDC 27-Feb-2020 115.15
FUTSTK NTPC 27-Feb-2020 113.30
FUTSTK OIL 27-Feb-2020 157.40
FUTSTK ONGC 27-Feb-2020 125.45
FUTSTK PAGEIND 27-Feb-2020 22,202.55
FUTSTK PEL 27-Feb-2020 1,677.80
FUTSTK PETRONET 27-Feb-2020 274.25
FUTSTK PFC 27-Feb-2020 116.90
FUTSTK PIDILITIND 27-Feb-2020 1,347.15
FUTSTK PNB 27-Feb-2020 61.85
FUTSTK PNBHOUSING 27-Feb-2020 431.90
FUTSTK POWERGRID 27-Feb-2020 187.00
FUTSTK PVR 27-Feb-2020 1,752.90
FUTSTK RAMCOCEM 27-Feb-2020 784.55
FUTSTK RBLBANK 27-Feb-2020 333.60
FUTSTK RECLTD 27-Feb-2020 136.65
FUTSTK RELIANCE 27-Feb-2020 1,587.70
FUTSTK SAIL 27-Feb-2020 40.30
FUTSTK SBIN 27-Feb-2020 325.80
FUTSTK SHREECEM 27-Feb-2020 20,328.10
FUTSTK SIEMENS 27-Feb-2020 1,505.80
FUTSTK SRF 27-Feb-2020 3,348.85
FUTSTK SRTRANSFIN 27-Feb-2020 1,113.55
FUTSTK SUNPHARMA 27-Feb-2020 439.45
FUTSTK SUNTV 27-Feb-2020 469.80
FUTSTK TATACHEM 27-Feb-2020 667.60
FUTSTK TATAGLOBAL 27-Feb-2020 327.50
FUTSTK TATAMOTORS 27-Feb-2020 175.40
FUTSTK TATAPOWER 27-Feb-2020 54.00
FUTSTK TATASTEEL 27-Feb-2020 423.00
FUTSTK TCS 27-Feb-2020 2,044.30
FUTSTK TECHM 27-Feb-2020 765.65
FUTSTK TITAN 27-Feb-2020 1,202.40
FUTSTK TORNTPHARM 27-Feb-2020 1,880.15
FUTSTK TORNTPOWER 27-Feb-2020 275.75
FUTSTK TVSMOTOR 27-Feb-2020 449.50
FUTSTK UBL 27-Feb-2020 1,225.30
FUTSTK UJJIVAN 27-Feb-2020 332.80
FUTSTK ULTRACEMCO 27-Feb-2020 4,040.50
FUTSTK UPL 27-Feb-2020 576.90
FUTSTK VEDL 27-Feb-2020 145.95
FUTSTK VOLTAS 27-Feb-2020 701.60
FUTSTK WIPRO 27-Feb-2020 242.35
FUTSTK YESBANK 27-Feb-2020 37.30
FUTSTK ZEEL 27-Feb-2020 287.75
FUTSTK ACC 12-Dec-2019 1,432.55
FUTSTK ADANIENT 12-Dec-2019 210.70
FUTSTK ADANIPORTS 12-Dec-2019 372.50
FUTSTK ADANIPOWER 12-Dec-2019 60.40
FUTSTK AMARAJABAT 12-Dec-2019 735.60
FUTSTK AMBUJACEM 12-Dec-2019 193.25
FUTSTK APOLLOHOSP 12-Dec-2019 1,385.50
FUTSTK APOLLOTYRE 12-Dec-2019 165.50
FUTSTK ASHOKLEY 12-Dec-2019 78.50
FUTSTK ASIANPAINT 12-Dec-2019 1,750.65
FUTSTK AUROPHARMA 12-Dec-2019 448.75
FUTSTK AXISBANK 12-Dec-2019 722.10
FUTSTK BAJAJ-AUTO 12-Dec-2019 3,261.45
FUTSTK BAJAJFINSV 12-Dec-2019 9,169.20
FUTSTK BAJFINANCE 12-Dec-2019 4,057.15
FUTSTK BALKRISIND 12-Dec-2019 923.00
FUTSTK BANKBARODA 12-Dec-2019 97.90
FUTSTK BATAINDIA 12-Dec-2019 1,711.30
FUTSTK BEL 12-Dec-2019 98.80
FUTSTK BERGEPAINT 12-Dec-2019 498.40
FUTSTK BHARATFORG 12-Dec-2019 448.50
FUTSTK BHARTIARTL 12-Dec-2019 438.65
FUTSTK BHEL 12-Dec-2019 45.20
FUTSTK BIOCON 12-Dec-2019 292.85
FUTSTK BOSCHLTD 12-Dec-2019 14,965.55
FUTSTK BPCL 12-Dec-2019 491.70
FUTSTK BRITANNIA 12-Dec-2019 3,073.50
FUTSTK CADILAHC 12-Dec-2019 264.00
FUTSTK APOLLOHOSP 27-Feb-2020 1,402.30
FUTSTK MFSL 23-Jan-2020 508.50
FUTSTK MRF 23-Jan-2020 63,104.70
FUTSTK UJJIVAN 12-Dec-2019 328.80
FUTSTK ULTRACEMCO 12-Dec-2019 3,992.10
FUTSTK UNIONBANK 12-Dec-2019 55.80
FUTSTK UPL 12-Dec-2019 569.95
FUTSTK VEDL 12-Dec-2019 144.00
FUTSTK VOLTAS 12-Dec-2019 693.20
FUTSTK WIPRO 12-Dec-2019 239.45
FUTSTK YESBANK 12-Dec-2019 45.35
FUTSTK ZEEL 12-Dec-2019 284.30
FUTSTK JUSTDIAL 30-Jan-2020 572.80
FUTSTK KOTAKBANK 02-Jan-2020 1,721.10
FUTSTK KOTAKBANK 30-Jan-2020 1,720.80
FUTSTK L&TFH 02-Jan-2020 115.55
FUTSTK L&TFH 30-Jan-2020 114.80
FUTSTK LICHSGFIN 02-Jan-2020 435.65
FUTSTK LICHSGFIN 30-Jan-2020 439.10
FUTSTK LT 02-Jan-2020 1,283.80
FUTSTK LT 30-Jan-2020 1,290.80
FUTSTK LUPIN 02-Jan-2020 751.15
FUTSTK LUPIN 30-Jan-2020 753.05
FUTSTK M&M 02-Jan-2020 513.55
FUTSTK M&M 30-Jan-2020 516.15
FUTSTK M&MFIN 02-Jan-2020 339.55
FUTSTK M&MFIN 30-Jan-2020 341.15
FUTSTK MANAPPURAM 02-Jan-2020 173.75
FUTSTK MANAPPURAM 30-Jan-2020 173.40
FUTSTK MARICO 02-Jan-2020 332.20
FUTSTK MARICO 30-Jan-2020 334.45
FUTSTK MARUTI 02-Jan-2020 7,022.10
FUTSTK MARUTI 30-Jan-2020 7,061.25
FUTSTK MCDOWELL-N 02-Jan-2020 593.90
FUTSTK MCDOWELL-N 30-Jan-2020 596.60
FUTSTK MFSL 02-Jan-2020 506.80
FUTSTK MFSL 30-Jan-2020 509.30
FUTSTK MGL 02-Jan-2020 1,043.55
FUTSTK MGL 30-Jan-2020 1,048.95
FUTSTK MINDTREE 02-Jan-2020 755.20
FUTSTK MINDTREE 30-Jan-2020 751.00
FUTSTK MOTHERSUMI 02-Jan-2020 135.90
Instrument Underlying Maturity Date Settlement Price
OPTSTK ICICIPRULI NA 493.65
OPTSTK MANAPPURAM NA 173.20
OPTSTK BAJAJFINSV NA 9,169.20
OPTSTK BALKRISIND NA 923.00
OPTSTK BERGEPAINT NA 498.40
OPTSTK CHOLAFIN NA 313.05
OPTSTK MGL NA 1,040.20
OPTSTK NBCC NA 34.40
OPTSTK NESTLEIND NA 14,155.10
OPTSTK EQUITAS NA 101.05
OPTSTK INDIGO NA 1,339.35
OPTSTK MFSL NA 505.15
OPTSTK MUTHOOTFIN NA 712.80
OPTSTK PVR NA 1,731.90
OPTSTK SHREECEM NA 20,084.70
OPTSTK UJJIVAN NA 328.80
OPTSTK NATIONALUM NA 43.20
OPTSTK RAMCOCEM NA 775.15
OPTSTK RBLBANK NA 334.55
OPTSTK VEDL NA 144.00
OPTSTK IDFCFIRSTB NA 43.20
OPTSTK CONCOR NA 561.70
OPTSTK GODREJCP NA 666.20
OPTSTK TORNTPHARM NA 1,857.60
OPTSTK TATAELXSI NA 848.05
OPTSTK CADILAHC NA 264.00
OPTSTK INFRATEL NA 252.20
OPTSTK MARICO NA 331.10
OPTSTK IBULHSGFIN NA 291.25
OPTSTK GLENMARK NA 341.60
OPTSTK UBL NA 1,210.60
OPTSTK JUSTDIAL NA 568.40
OPTSTK L&TFH NA 115.15
OPTSTK TORNTPOWER NA 272.45
OPTSTK AMARAJABAT NA 735.60
OPTSTK BAJFINANCE NA 4,057.15
OPTSTK BRITANNIA NA 3,073.50
OPTSTK CASTROLIND NA 129.75
OPTSTK PAGEIND NA 21,936.70
OPTSTK PIDILITIND NA 1,331.00
OPTSTK SRF NA 3,308.75
OPTSTK UPL NA 569.95
OPTSTK ACC NA 1,432.55
OPTSTK ADANIENT NA 210.70
OPTSTK ADANIPORTS NA 372.50
OPTSTK ADANIPOWER NA 60.40
OPTSTK AMBUJACEM NA 193.25
OPTSTK APOLLOTYRE NA 165.50
OPTSTK ASHOKLEY NA 78.50
OPTSTK ASIANPAINT NA 1,750.65
OPTSTK AUROPHARMA NA 448.75
OPTSTK AXISBANK NA 722.10
OPTSTK BAJAJ-AUTO NA 3,261.45
OPTSTK BANKBARODA NA 97.90
OPTSTK BATAINDIA NA 1,711.30
OPTSTK BEL NA 98.80
OPTSTK BHARATFORG NA 448.50
OPTSTK BHARTIARTL NA 438.65
OPTSTK BHEL NA 45.20
OPTSTK BIOCON NA 292.85
OPTSTK BOSCHLTD NA 14,965.55
OPTSTK BPCL NA 491.70
OPTSTK CANBK NA 217.85
OPTSTK CENTURYTEX NA 496.15
OPTSTK CESC NA 726.60
OPTSTK CIPLA NA 461.05
OPTSTK COALINDIA NA 190.15
OPTSTK COLPAL NA 1,476.00
OPTSTK CUMMINSIND NA 538.85
OPTSTK DABUR NA 457.70
OPTSTK DISHTV NA 13.45
OPTSTK DIVISLAB NA 1,829.15
OPTSTK DLF NA 224.90
OPTSTK DRREDDY NA 2,905.65
OPTSTK ESCORTS NA 598.25
OPTSTK EXIDEIND NA 184.25
OPTSTK FEDERALBNK NA 85.30
OPTSTK GAIL NA 118.95
OPTSTK GMRINFRA NA 20.85
OPTSTK GRASIM NA 774.20
OPTSTK HAVELLS NA 652.30
OPTSTK HCLTECH NA 536.35
OPTSTK HDFC NA 2,318.45
OPTSTK HDFCBANK NA 1,263.60
OPTSTK HEROMOTOCO NA 2,334.05
OPTSTK TATAMOTORS NA 173.35
OPTSTK TATAMTRDVR NA 70.50
OPTSTK TATAPOWER NA 53.35
OPTSTK TATASTEEL NA 418.70
OPTSTK TCS NA 2,020.80
OPTSTK TECHM NA 756.45
OPTSTK TITAN NA 1,188.00
OPTSTK TVSMOTOR NA 444.10
OPTSTK ULTRACEMCO NA 3,992.10
OPTSTK UNIONBANK NA 55.80
OPTSTK VOLTAS NA 693.20
OPTSTK WIPRO NA 239.45
OPTSTK YESBANK NA 45.35
OPTSTK ZEEL NA 284.30
OPTSTK NIITTECH NA 1,484.20
OPTSTK HEXAWARE NA 340.05
OPTSTK HINDALCO NA 201.45
OPTSTK HINDPETRO NA 266.20
OPTSTK HINDUNILVR NA 2,007.35
OPTSTK ICICIBANK NA 535.35
OPTSTK IDEA NA 6.80
OPTSTK IGL NA 410.05
OPTSTK INDUSINDBK NA 1,444.05
OPTSTK INFY NA 702.10
OPTSTK IOC NA 128.10
OPTSTK ITC NA 238.55
OPTSTK JINDALSTEL NA 142.25
OPTSTK JSWSTEEL NA 255.60
OPTSTK JUBLFOOD NA 1,598.10
OPTSTK KOTAKBANK NA 1,715.60
OPTSTK LICHSGFIN NA 434.25
OPTSTK LT NA 1,279.70
OPTSTK LUPIN NA 748.75
OPTSTK M&M NA 511.90
OPTSTK MARUTI NA 6,999.75
OPTSTK MCDOWELL-N NA 592.00
OPTSTK MRF NA 62,691.40
OPTSTK NCC NA 52.40
OPTSTK NMDC NA 113.75
OPTSTK NTPC NA 114.45
OPTSTK OIL NA 155.50
OPTSTK ONGC NA 125.90
OPTSTK PETRONET NA 271.55
OPTSTK PFC NA 115.50
OPTSTK PNB NA 60.80
OPTSTK POWERGRID NA 184.75
OPTSTK RECLTD NA 135.00
OPTSTK RELIANCE NA 1,568.15
OPTSTK SAIL NA 39.80
OPTSTK SBIN NA 321.85
OPTSTK SIEMENS NA 1,487.75
OPTSTK SRTRANSFIN NA 1,100.20
OPTSTK SUNPHARMA NA 434.15
OPTSTK SUNTV NA 464.15
OPTSTK TATACHEM NA 659.60
OPTSTK TATAGLOBAL NA 323.55
OPTSTK PEL NA 1,657.70
OPTSTK EICHERMOT NA 21,953.05
OPTSTK MINDTREE NA 752.80
OPTSTK MOTHERSUMI NA 135.45
OPTSTK PNBHOUSING NA 426.70
OPTSTK APOLLOHOSP NA 1,385.50
OPTSTK M&MFIN NA 338.45
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

Markets close on a positive note led by metal, PSU bank stocks

India Infoline News Service Dec-12-2019

Sectorally, all indices except Nifty IT closed higher.

India's economy to grow at 4.3% in Q4 2019: Nomura

India Infoline News Service Dec-12-2019

Contrary to the market's current optimism that growth has likely bottomed, Nomura believes it will slide further.

European shares rise as UK heads to polls

India Infoline News Service Dec-12-2019

Newly elected ECB chief Christine Lagarde will also give her speech on the future of stimulus and policy review today.

Bank of Baroda to sell Trinidad & Tobago biz; stock up ~2%

India Infoline News Service Dec-12-2019

The Bank's wholly-owned overseas subsidiary at Trinidad & Tobago viz. BOBTTL started its operations on 17.10.2007.

Markets extend gains; Metal stocks shine

India Infoline News Service Dec-12-2019

Sectorally, all indices except Nifty Media and IT traded higher.

LTI wins multiyear engagement with Hoist Finance AB

India Infoline News Service Dec-12-2019

L&T Infotech has won a multi-year engagement with Swedish financial services company, Hoist Finance AB to manage its IT Operations.

 
Indian Equities News