Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKNIFTY 27-Dec-2018 25,287.85
FUTIDX NIFTY 27-Dec-2018 10,399.30
FUTIDX NIFTYCPSE 27-Dec-2018 2,155.50
FUTIDX NIFTYINFRA 27-Dec-2018 2,855.30
FUTIDX NIFTYIT 27-Dec-2018 14,683.00
FUTIDX NIFTYMID50 27-Dec-2018 4,554.15
FUTIDX NIFTYPSE 27-Dec-2018 3,363.40
FUTIDX NIFTY 25-Oct-2018 10,303.20
FUTIDX NIFTYCPSE 25-Oct-2018 2,155.50
FUTIDX NIFTYINFRA 25-Oct-2018 2,855.30
FUTIDX NIFTYIT 25-Oct-2018 14,439.00
FUTIDX NIFTYMID50 25-Oct-2018 4,495.45
FUTIDX NIFTYPSE 25-Oct-2018 3,363.40
FUTIDX BANKNIFTY 25-Oct-2018 25,076.75
FUTIDX BANKNIFTY 29-Nov-2018 25,205.55
FUTIDX NIFTY 29-Nov-2018 10,357.80
FUTIDX NIFTYCPSE 29-Nov-2018 2,155.50
FUTIDX NIFTYINFRA 29-Nov-2018 2,855.30
FUTIDX NIFTYIT 29-Nov-2018 14,511.00
FUTIDX NIFTYMID50 29-Nov-2018 4,528.10
FUTIDX NIFTYPSE 29-Nov-2018 3,363.40
FUTIVX INDIAVIX 30-Oct-2018 1,976.25
FUTIVX INDIAVIX 23-Oct-2018 1,976.25
FUTSTK CENTURYTEX 29-Nov-2018 771.35
FUTSTK CESC 29-Nov-2018 908.20
FUTSTK CGPOWER 29-Nov-2018 37.90
FUTSTK CHENNPETRO 29-Nov-2018 266.05
FUTSTK CHOLAFIN 29-Nov-2018 1,118.20
FUTSTK CIPLA 29-Nov-2018 637.55
FUTSTK COALINDIA 29-Nov-2018 277.20
FUTSTK COLPAL 29-Nov-2018 1,100.25
FUTSTK CONCOR 29-Nov-2018 594.45
FUTSTK CUMMINSIND 29-Nov-2018 700.70
FUTSTK DABUR 29-Nov-2018 406.40
FUTSTK DALMIABHA 29-Nov-2018 1,990.95
FUTSTK DCBBANK 29-Nov-2018 154.85
FUTSTK DHFL 29-Nov-2018 208.45
FUTSTK DISHTV 29-Nov-2018 47.10
FUTSTK DIVISLAB 29-Nov-2018 1,295.70
FUTSTK DLF 29-Nov-2018 153.50
FUTSTK DRREDDY 29-Nov-2018 2,572.80
FUTSTK EICHERMOT 29-Nov-2018 21,780.65
FUTSTK ENGINERSIN 29-Nov-2018 115.70
FUTSTK EQUITAS 29-Nov-2018 126.65
FUTSTK ESCORTS 29-Nov-2018 607.65
FUTSTK EXIDEIND 29-Nov-2018 254.50
FUTSTK FEDERALBNK 29-Nov-2018 81.55
FUTSTK GAIL 29-Nov-2018 346.50
FUTSTK GLENMARK 29-Nov-2018 603.20
FUTSTK GMRINFRA 29-Nov-2018 15.85
FUTSTK GODFRYPHLP 29-Nov-2018 741.15
FUTSTK GODREJCP 29-Nov-2018 746.15
FUTSTK GODREJIND 29-Nov-2018 473.10
FUTSTK GRANULES 29-Nov-2018 92.80
FUTSTK GRASIM 29-Nov-2018 880.90
FUTSTK GSFC 29-Nov-2018 93.00
FUTSTK HAVELLS 29-Nov-2018 602.45
FUTSTK HCC 29-Nov-2018 12.20
FUTSTK HCLTECH 29-Nov-2018 963.70
FUTSTK HDFC 29-Nov-2018 1,672.45
FUTSTK HDFCBANK 29-Nov-2018 1,976.95
FUTSTK HEROMOTOCO 29-Nov-2018 2,729.60
FUTSTK HEXAWARE 29-Nov-2018 379.35
FUTSTK HINDALCO 29-Nov-2018 228.40
FUTSTK HINDPETRO 29-Nov-2018 216.85
FUTSTK HINDUNILVR 29-Nov-2018 1,577.65
FUTSTK HINDZINC 29-Nov-2018 279.45
FUTSTK IBULHSGFIN 29-Nov-2018 648.90
FUTSTK ICICIBANK 29-Nov-2018 317.05
FUTSTK ICICIPRULI 29-Nov-2018 327.15
FUTSTK IDBI 29-Nov-2018 59.95
FUTSTK IDEA 29-Nov-2018 36.75
FUTSTK IDFC 29-Nov-2018 37.40
FUTSTK IDFCBANK 29-Nov-2018 35.55
FUTSTK IFCI 29-Nov-2018 13.15
FUTSTK IGL 29-Nov-2018 247.50
FUTSTK INDIACEM 29-Nov-2018 90.00
FUTSTK INDIANB 29-Nov-2018 224.40
FUTSTK INDIGO 29-Nov-2018 830.70
FUTSTK INDUSINDBK 29-Nov-2018 1,581.35
FUTSTK INFIBEAM 29-Nov-2018 51.85
FUTSTK INFRATEL 29-Nov-2018 261.95
FUTSTK INFY 29-Nov-2018 680.30
FUTSTK IOC 29-Nov-2018 134.25
FUTSTK IRB 29-Nov-2018 119.80
FUTSTK ITC 29-Nov-2018 291.55
FUTSTK JETAIRWAYS 29-Nov-2018 227.05
FUTSTK JINDALSTEL 29-Nov-2018 167.40
FUTSTK JISLJALEQS 29-Nov-2018 65.55
FUTSTK JPASSOCIAT 29-Nov-2018 6.65
FUTSTK JSWSTEEL 29-Nov-2018 366.20
FUTSTK JUBLFOOD 29-Nov-2018 1,271.95
FUTSTK JUSTDIAL 29-Nov-2018 477.65
FUTSTK KAJARIACER 29-Nov-2018 341.05
FUTSTK KOTAKBANK 29-Nov-2018 1,201.15
FUTSTK KPIT 29-Nov-2018 213.55
FUTSTK KSCL 29-Nov-2018 505.15
FUTSTK KTKBANK 29-Nov-2018 98.40
FUTSTK L&TFH 29-Nov-2018 119.95
FUTSTK LICHSGFIN 29-Nov-2018 425.70
FUTSTK LT 29-Nov-2018 1,214.90
FUTSTK LUPIN 29-Nov-2018 882.05
FUTSTK M&M 29-Nov-2018 746.75
FUTSTK M&MFIN 29-Nov-2018 359.50
FUTSTK MANAPPURAM 29-Nov-2018 69.95
FUTSTK MARICO 29-Nov-2018 310.75
FUTSTK MARUTI 29-Nov-2018 6,809.30
FUTSTK MCDOWELL-N 29-Nov-2018 534.35
FUTSTK MCX 29-Nov-2018 784.70
FUTSTK MFSL 29-Nov-2018 392.90
FUTSTK MGL 29-Nov-2018 831.10
FUTSTK MINDTREE 29-Nov-2018 818.50
FUTSTK MOTHERSUMI 29-Nov-2018 256.60
FUTSTK MRF 29-Nov-2018 62,149.50
FUTSTK MRPL 29-Nov-2018 85.10
FUTSTK MUTHOOTFIN 29-Nov-2018 373.45
FUTSTK NATIONALUM 29-Nov-2018 67.05
FUTSTK NBCC 29-Nov-2018 53.45
FUTSTK NCC 29-Nov-2018 66.60
FUTSTK NESTLEIND 29-Nov-2018 9,712.80
FUTSTK NHPC 29-Nov-2018 24.45
FUTSTK NIITTECH 29-Nov-2018 1,242.50
FUTSTK NMDC 29-Nov-2018 110.40
FUTSTK NTPC 29-Nov-2018 163.30
FUTSTK OFSS 29-Nov-2018 3,819.95
FUTSTK OIL 29-Nov-2018 205.25
FUTSTK ONGC 29-Nov-2018 160.75
FUTSTK ORIENTBANK 29-Nov-2018 63.15
FUTSTK PAGEIND 29-Nov-2018 29,010.10
FUTSTK SUNTV 29-Nov-2018 644.40
FUTSTK SUZLON 29-Nov-2018 5.95
FUTSTK SYNDIBANK 29-Nov-2018 32.05
FUTSTK TATACHEM 29-Nov-2018 674.05
FUTSTK TATACOMM 29-Nov-2018 457.70
FUTSTK TATAELXSI 29-Nov-2018 990.00
FUTSTK TATAGLOBAL 29-Nov-2018 228.55
FUTSTK TATAMOTORS 29-Nov-2018 175.85
FUTSTK TATAMTRDVR 29-Nov-2018 96.90
FUTSTK TATAPOWER 29-Nov-2018 70.80
FUTSTK TATASTEEL 29-Nov-2018 557.55
FUTSTK TCS 29-Nov-2018 1,923.35
FUTSTK TECHM 29-Nov-2018 695.65
FUTSTK TITAN 29-Nov-2018 794.50
FUTSTK TORNTPHARM 29-Nov-2018 1,578.65
FUTSTK TORNTPOWER 29-Nov-2018 237.05
FUTSTK TV18BRDCST 29-Nov-2018 36.50
FUTSTK TVSMOTOR 29-Nov-2018 499.80
FUTSTK UBL 29-Nov-2018 1,194.90
FUTSTK UJJIVAN 29-Nov-2018 231.95
FUTSTK ULTRACEMCO 29-Nov-2018 3,634.95
FUTSTK UNIONBANK 29-Nov-2018 64.80
FUTSTK UPL 29-Nov-2018 648.35
FUTSTK VEDL 29-Nov-2018 210.40
FUTSTK VGUARD 29-Nov-2018 167.35
FUTSTK VOLTAS 29-Nov-2018 492.75
FUTSTK WIPRO 29-Nov-2018 324.40
FUTSTK WOCKPHARMA 29-Nov-2018 484.20
FUTSTK YESBANK 29-Nov-2018 219.50
FUTSTK ZEEL 29-Nov-2018 457.30
FUTSTK ACC 29-Nov-2018 1,417.30
FUTSTK ADANIENT 29-Nov-2018 170.05
FUTSTK ADANIPORTS 29-Nov-2018 317.85
FUTSTK ADANIPOWER 29-Nov-2018 33.95
FUTSTK AJANTPHARM 29-Nov-2018 1,007.35
FUTSTK ALBK 29-Nov-2018 36.95
FUTSTK AMARAJABAT 29-Nov-2018 731.30
FUTSTK AMBUJACEM 29-Nov-2018 210.10
FUTSTK APOLLOHOSP 29-Nov-2018 1,119.40
FUTSTK APOLLOTYRE 29-Nov-2018 207.95
FUTSTK ARVIND 29-Nov-2018 324.30
FUTSTK ASHOKLEY 29-Nov-2018 113.40
FUTSTK ASIANPAINT 29-Nov-2018 1,236.35
FUTSTK AUROPHARMA 29-Nov-2018 752.75
FUTSTK AXISBANK 29-Nov-2018 566.85
FUTSTK BAJAJ-AUTO 29-Nov-2018 2,528.05
FUTSTK BAJAJFINSV 29-Nov-2018 5,464.10
FUTSTK BAJFINANCE 29-Nov-2018 2,158.55
FUTSTK BALKRISIND 29-Nov-2018 1,045.00
FUTSTK BANKBARODA 29-Nov-2018 103.00
FUTSTK BANKINDIA 29-Nov-2018 77.15
FUTSTK BATAINDIA 29-Nov-2018 900.85
FUTSTK BEL 29-Nov-2018 83.70
FUTSTK BEML 29-Nov-2018 586.00
FUTSTK BERGEPAINT 29-Nov-2018 279.50
FUTSTK BHARATFIN 29-Nov-2018 972.45
FUTSTK BHARATFORG 29-Nov-2018 568.40
FUTSTK BHARTIARTL 29-Nov-2018 288.95
FUTSTK BHEL 29-Nov-2018 73.80
FUTSTK BIOCON 29-Nov-2018 665.25
FUTSTK BOSCHLTD 29-Nov-2018 19,223.05
FUTSTK BPCL 29-Nov-2018 285.45
FUTSTK BRITANNIA 29-Nov-2018 5,599.45
FUTSTK CADILAHC 29-Nov-2018 375.25
FUTSTK CANBK 29-Nov-2018 222.20
FUTSTK CANFINHOME 29-Nov-2018 232.00
FUTSTK CAPF 29-Nov-2018 479.70
FUTSTK CASTROLIND 29-Nov-2018 140.95
FUTSTK CEATLTD 29-Nov-2018 1,105.65
FUTSTK ACC 25-Oct-2018 1,413.75
FUTSTK ADANIENT 25-Oct-2018 169.10
FUTSTK ADANIPORTS 25-Oct-2018 316.15
FUTSTK ADANIPOWER 25-Oct-2018 33.60
FUTSTK AJANTPHARM 25-Oct-2018 1,004.05
FUTSTK ALBK 25-Oct-2018 37.10
FUTSTK AMARAJABAT 25-Oct-2018 734.60
FUTSTK AMBUJACEM 25-Oct-2018 208.95
FUTSTK APOLLOHOSP 25-Oct-2018 1,121.20
FUTSTK APOLLOTYRE 25-Oct-2018 206.85
FUTSTK ARVIND 25-Oct-2018 322.85
FUTSTK ASHOKLEY 25-Oct-2018 112.80
FUTSTK ASIANPAINT 25-Oct-2018 1,232.30
FUTSTK AUROPHARMA 25-Oct-2018 749.30
FUTSTK AXISBANK 25-Oct-2018 563.45
FUTSTK BAJAJ-AUTO 25-Oct-2018 2,513.45
FUTSTK BAJAJFINSV 25-Oct-2018 5,433.75
FUTSTK BAJFINANCE 25-Oct-2018 2,143.25
FUTSTK BALKRISIND 25-Oct-2018 1,041.35
FUTSTK BANKBARODA 25-Oct-2018 102.40
FUTSTK BANKINDIA 25-Oct-2018 76.85
FUTSTK BATAINDIA 25-Oct-2018 895.75
FUTSTK BEL 25-Oct-2018 83.30
FUTSTK BEML 25-Oct-2018 583.85
FUTSTK BERGEPAINT 25-Oct-2018 282.50
FUTSTK BHARATFIN 25-Oct-2018 967.80
FUTSTK BHARATFORG 25-Oct-2018 565.50
FUTSTK BHARTIARTL 25-Oct-2018 286.95
FUTSTK BHEL 25-Oct-2018 73.35
FUTSTK BIOCON 25-Oct-2018 660.40
FUTSTK BOSCHLTD 25-Oct-2018 19,055.25
FUTSTK BPCL 25-Oct-2018 284.15
FUTSTK BRITANNIA 25-Oct-2018 5,567.70
FUTSTK CADILAHC 25-Oct-2018 372.95
FUTSTK CANBK 25-Oct-2018 221.00
FUTSTK CANFINHOME 25-Oct-2018 230.45
FUTSTK CAPF 25-Oct-2018 476.70
FUTSTK CASTROLIND 25-Oct-2018 140.90
FUTSTK CEATLTD 25-Oct-2018 1,103.75
FUTSTK CENTURYTEX 25-Oct-2018 767.30
FUTSTK CESC 25-Oct-2018 907.10
FUTSTK CGPOWER 25-Oct-2018 37.70
FUTSTK CHENNPETRO 25-Oct-2018 265.30
FUTSTK CHOLAFIN 25-Oct-2018 1,113.05
FUTSTK CIPLA 25-Oct-2018 634.85
FUTSTK COALINDIA 25-Oct-2018 276.10
FUTSTK COLPAL 25-Oct-2018 1,101.05
FUTSTK CONCOR 25-Oct-2018 593.15
FUTSTK CUMMINSIND 25-Oct-2018 697.45
FUTSTK DABUR 25-Oct-2018 405.25
FUTSTK DALMIABHA 25-Oct-2018 1,997.75
FUTSTK DCBBANK 25-Oct-2018 157.90
FUTSTK DHFL 25-Oct-2018 210.90
FUTSTK DISHTV 25-Oct-2018 47.00
FUTSTK DIVISLAB 25-Oct-2018 1,289.45
FUTSTK DLF 25-Oct-2018 152.65
FUTSTK DRREDDY 25-Oct-2018 2,558.20
FUTSTK EICHERMOT 25-Oct-2018 21,691.20
FUTSTK ENGINERSIN 25-Oct-2018 115.40
FUTSTK EQUITAS 25-Oct-2018 125.95
FUTSTK ESCORTS 25-Oct-2018 604.60
FUTSTK EXIDEIND 25-Oct-2018 254.50
FUTSTK FEDERALBNK 25-Oct-2018 81.15
FUTSTK GAIL 25-Oct-2018 345.00
FUTSTK GLENMARK 25-Oct-2018 600.30
FUTSTK GMRINFRA 25-Oct-2018 15.70
FUTSTK PCJEWELLER 29-Nov-2018 56.80
FUTSTK PEL 29-Nov-2018 1,904.85
FUTSTK PETRONET 29-Nov-2018 213.80
FUTSTK PFC 29-Nov-2018 82.15
FUTSTK PIDILITIND 29-Nov-2018 970.80
FUTSTK PNB 29-Nov-2018 66.55
FUTSTK POWERGRID 29-Nov-2018 190.25
FUTSTK PTC 29-Nov-2018 76.05
FUTSTK PVR 29-Nov-2018 1,299.20
FUTSTK RAMCOCEM 29-Nov-2018 575.40
FUTSTK RAYMOND 29-Nov-2018 643.45
FUTSTK RBLBANK 29-Nov-2018 503.55
FUTSTK RCOM 29-Nov-2018 11.20
FUTSTK RECLTD 29-Nov-2018 104.75
FUTSTK RELCAPITAL 29-Nov-2018 242.75
FUTSTK RELIANCE 29-Nov-2018 1,107.90
FUTSTK RELINFRA 29-Nov-2018 334.30
FUTSTK REPCOHOME 29-Nov-2018 312.85
FUTSTK RPOWER 29-Nov-2018 27.60
FUTSTK SAIL 29-Nov-2018 65.95
FUTSTK SBIN 29-Nov-2018 262.90
FUTSTK SHREECEM 29-Nov-2018 14,606.90
FUTSTK SIEMENS 29-Nov-2018 876.35
FUTSTK SOUTHBANK 29-Nov-2018 14.80
FUTSTK SREINFRA 29-Nov-2018 27.75
FUTSTK SRF 29-Nov-2018 1,740.20
FUTSTK SRTRANSFIN 29-Nov-2018 1,011.30
FUTSTK STAR 29-Nov-2018 426.55
FUTSTK SUNPHARMA 29-Nov-2018 613.15
FUTSTK IGL 25-Oct-2018 247.55
FUTSTK INDIACEM 25-Oct-2018 89.40
FUTSTK INDIANB 25-Oct-2018 223.00
FUTSTK INDUSINDBK 25-Oct-2018 1,575.85
FUTSTK INFIBEAM 25-Oct-2018 52.50
FUTSTK INFRATEL 25-Oct-2018 265.10
FUTSTK IOC 25-Oct-2018 133.50
FUTSTK IRB 25-Oct-2018 119.30
FUTSTK ITC 25-Oct-2018 289.85
FUTSTK JETAIRWAYS 25-Oct-2018 228.90
FUTSTK JINDALSTEL 25-Oct-2018 166.50
FUTSTK JISLJALEQS 25-Oct-2018 65.25
FUTSTK JPASSOCIAT 25-Oct-2018 6.55
FUTSTK JSWSTEEL 25-Oct-2018 364.10
FUTSTK JUBLFOOD 25-Oct-2018 1,265.75
FUTSTK JUSTDIAL 25-Oct-2018 481.30
FUTSTK KAJARIACER 25-Oct-2018 339.00
FUTSTK KOTAKBANK 25-Oct-2018 1,194.95
FUTSTK KPIT 25-Oct-2018 212.35
FUTSTK KSCL 25-Oct-2018 505.85
FUTSTK KTKBANK 25-Oct-2018 97.85
FUTSTK L&TFH 25-Oct-2018 119.25
FUTSTK LICHSGFIN 25-Oct-2018 423.40
FUTSTK LT 25-Oct-2018 1,208.75
FUTSTK LUPIN 25-Oct-2018 877.55
FUTSTK M&M 25-Oct-2018 742.60
FUTSTK M&MFIN 25-Oct-2018 357.50
FUTSTK MANAPPURAM 25-Oct-2018 69.70
FUTSTK MARICO 25-Oct-2018 310.80
FUTSTK MARUTI 25-Oct-2018 6,771.35
FUTSTK MCDOWELL-N 25-Oct-2018 530.65
FUTSTK MCX 25-Oct-2018 779.60
FUTSTK MFSL 25-Oct-2018 389.90
FUTSTK MGL 25-Oct-2018 826.00
FUTSTK MINDTREE 25-Oct-2018 813.05
FUTSTK MOTHERSUMI 25-Oct-2018 255.25
FUTSTK MRF 25-Oct-2018 61,897.25
FUTSTK MRPL 25-Oct-2018 84.40
FUTSTK MUTHOOTFIN 25-Oct-2018 377.00
FUTSTK NATIONALUM 25-Oct-2018 66.90
FUTSTK NBCC 25-Oct-2018 53.15
FUTSTK NCC 25-Oct-2018 66.25
FUTSTK NESTLEIND 25-Oct-2018 9,649.10
FUTSTK NHPC 25-Oct-2018 24.35
FUTSTK NIITTECH 25-Oct-2018 1,237.30
FUTSTK NMDC 25-Oct-2018 109.95
FUTSTK NTPC 25-Oct-2018 162.45
FUTSTK OFSS 25-Oct-2018 3,809.25
FUTSTK OIL 25-Oct-2018 203.50
FUTSTK ONGC 25-Oct-2018 160.95
FUTSTK ORIENTBANK 25-Oct-2018 63.00
FUTSTK PAGEIND 25-Oct-2018 28,975.10
FUTSTK PCJEWELLER 25-Oct-2018 56.55
FUTSTK PEL 25-Oct-2018 1,894.25
FUTSTK PETRONET 25-Oct-2018 213.80
FUTSTK PFC 25-Oct-2018 81.90
FUTSTK PIDILITIND 25-Oct-2018 969.35
FUTSTK PNB 25-Oct-2018 66.15
FUTSTK POWERGRID 25-Oct-2018 189.55
FUTSTK PTC 25-Oct-2018 75.55
FUTSTK PVR 25-Oct-2018 1,291.95
FUTSTK RAMCOCEM 25-Oct-2018 574.25
FUTSTK RAYMOND 25-Oct-2018 640.35
FUTSTK RBLBANK 25-Oct-2018 504.90
FUTSTK RCOM 25-Oct-2018 11.15
FUTSTK RECLTD 25-Oct-2018 104.10
FUTSTK RELCAPITAL 25-Oct-2018 241.60
FUTSTK RELIANCE 25-Oct-2018 1,101.50
FUTSTK RELINFRA 25-Oct-2018 332.35
FUTSTK REPCOHOME 25-Oct-2018 313.35
FUTSTK RPOWER 25-Oct-2018 27.40
FUTSTK SAIL 25-Oct-2018 65.50
FUTSTK SBIN 25-Oct-2018 261.30
FUTSTK SHREECEM 25-Oct-2018 14,599.10
FUTSTK SIEMENS 25-Oct-2018 871.60
FUTSTK SOUTHBANK 25-Oct-2018 14.70
FUTSTK SREINFRA 25-Oct-2018 27.70
FUTSTK SRF 25-Oct-2018 1,730.55
FUTSTK SRTRANSFIN 25-Oct-2018 1,009.00
FUTSTK CASTROLIND 27-Dec-2018 142.70
FUTSTK CEATLTD 27-Dec-2018 1,117.35
FUTSTK CENTURYTEX 27-Dec-2018 776.95
FUTSTK CESC 27-Dec-2018 920.60
FUTSTK CGPOWER 27-Dec-2018 38.25
FUTSTK CHENNPETRO 27-Dec-2018 269.05
FUTSTK CHOLAFIN 27-Dec-2018 1,129.55
FUTSTK CIPLA 27-Dec-2018 642.85
FUTSTK COALINDIA 27-Dec-2018 279.10
FUTSTK COLPAL 27-Dec-2018 1,115.55
FUTSTK CONCOR 27-Dec-2018 600.55
FUTSTK CUMMINSIND 27-Dec-2018 707.80
FUTSTK DABUR 27-Dec-2018 410.20
FUTSTK DALMIABHA 27-Dec-2018 2,038.35
FUTSTK DCBBANK 27-Dec-2018 160.20
FUTSTK DHFL 27-Dec-2018 213.55
FUTSTK DISHTV 27-Dec-2018 47.65
FUTSTK DIVISLAB 27-Dec-2018 1,303.55
FUTSTK DLF 27-Dec-2018 155.35
FUTSTK DRREDDY 27-Dec-2018 2,588.65
FUTSTK EICHERMOT 27-Dec-2018 21,932.85
FUTSTK ACC 27-Dec-2018 1,444.70
FUTSTK ADANIENT 27-Dec-2018 171.15
FUTSTK ADANIPORTS 27-Dec-2018 319.85
FUTSTK ADANIPOWER 27-Dec-2018 33.90
FUTSTK AJANTPHARM 27-Dec-2018 1,016.60
FUTSTK ALBK 27-Dec-2018 37.60
FUTSTK AMARAJABAT 27-Dec-2018 743.80
FUTSTK AMBUJACEM 27-Dec-2018 212.20
FUTSTK APOLLOHOSP 27-Dec-2018 1,137.40
FUTSTK APOLLOTYRE 27-Dec-2018 209.25
FUTSTK ARVIND 27-Dec-2018 327.80
FUTSTK ASHOKLEY 27-Dec-2018 114.10
FUTSTK ASIANPAINT 27-Dec-2018 1,253.00
FUTSTK AUROPHARMA 27-Dec-2018 759.75
FUTSTK AXISBANK 27-Dec-2018 570.50
FUTSTK BAJAJ-AUTO 27-Dec-2018 2,561.80
FUTSTK BAJAJFINSV 27-Dec-2018 5,496.30
FUTSTK BAJFINANCE 27-Dec-2018 2,193.35
FUTSTK BALKRISIND 27-Dec-2018 1,054.25
FUTSTK BANKBARODA 27-Dec-2018 103.75
FUTSTK BANKINDIA 27-Dec-2018 77.90
FUTSTK BATAINDIA 27-Dec-2018 907.30
FUTSTK BEL 27-Dec-2018 84.30
FUTSTK BEML 27-Dec-2018 591.60
FUTSTK BERGEPAINT 27-Dec-2018 287.35
FUTSTK BHARATFIN 27-Dec-2018 981.65
FUTSTK BHARATFORG 27-Dec-2018 573.00
FUTSTK BHARTIARTL 27-Dec-2018 291.40
FUTSTK BHEL 27-Dec-2018 74.25
FUTSTK BIOCON 27-Dec-2018 667.85
FUTSTK BOSCHLTD 27-Dec-2018 19,330.95
FUTSTK BPCL 27-Dec-2018 287.60
FUTSTK BRITANNIA 27-Dec-2018 5,642.65
FUTSTK CADILAHC 27-Dec-2018 377.05
FUTSTK CANBK 27-Dec-2018 224.15
FUTSTK CANFINHOME 27-Dec-2018 233.95
FUTSTK CAPF 27-Dec-2018 483.10
FUTSTK GODFRYPHLP 25-Oct-2018 738.50
FUTSTK GODREJCP 25-Oct-2018 741.50
FUTSTK GODREJIND 25-Oct-2018 470.10
FUTSTK GRANULES 25-Oct-2018 92.25
FUTSTK GRASIM 25-Oct-2018 876.00
FUTSTK GSFC 25-Oct-2018 92.45
FUTSTK HAVELLS 25-Oct-2018 599.25
FUTSTK HCC 25-Oct-2018 12.10
FUTSTK HCLTECH 25-Oct-2018 960.65
FUTSTK HDFC 25-Oct-2018 1,662.70
FUTSTK HDFCBANK 25-Oct-2018 1,968.95
FUTSTK HEROMOTOCO 25-Oct-2018 2,715.85
FUTSTK HEXAWARE 25-Oct-2018 378.95
FUTSTK HINDALCO 25-Oct-2018 227.10
FUTSTK HINDPETRO 25-Oct-2018 215.80
FUTSTK HINDUNILVR 25-Oct-2018 1,568.60
FUTSTK HINDZINC 25-Oct-2018 284.30
FUTSTK IBULHSGFIN 25-Oct-2018 645.40
FUTSTK ICICIBANK 25-Oct-2018 315.20
FUTSTK ICICIPRULI 25-Oct-2018 327.50
FUTSTK IDBI 25-Oct-2018 59.60
FUTSTK IDEA 25-Oct-2018 36.50
FUTSTK IDFC 25-Oct-2018 37.20
FUTSTK IDFCBANK 25-Oct-2018 35.30
FUTSTK IFCI 25-Oct-2018 13.05
FUTSTK INDIGO 25-Oct-2018 830.50
FUTSTK ENGINERSIN 27-Dec-2018 116.90
FUTSTK EQUITAS 27-Dec-2018 127.85
FUTSTK ESCORTS 27-Dec-2018 612.95
FUTSTK EXIDEIND 27-Dec-2018 258.05
FUTSTK FEDERALBNK 27-Dec-2018 82.60
FUTSTK GAIL 27-Dec-2018 349.20
FUTSTK GLENMARK 27-Dec-2018 607.55
FUTSTK GMRINFRA 27-Dec-2018 15.95
FUTSTK GODFRYPHLP 27-Dec-2018 746.75
FUTSTK GODREJCP 27-Dec-2018 753.45
FUTSTK GODREJIND 27-Dec-2018 475.45
FUTSTK GRASIM 27-Dec-2018 887.20
FUTSTK GSFC 27-Dec-2018 93.55
FUTSTK HAVELLS 27-Dec-2018 602.90
FUTSTK HCLTECH 27-Dec-2018 972.15
FUTSTK HDFC 27-Dec-2018 1,683.90
FUTSTK HDFCBANK 27-Dec-2018 1,980.30
FUTSTK HEROMOTOCO 27-Dec-2018 2,751.35
FUTSTK HEXAWARE 27-Dec-2018 382.00
FUTSTK HINDALCO 27-Dec-2018 230.25
FUTSTK HINDPETRO 27-Dec-2018 218.05
FUTSTK HINDUNILVR 27-Dec-2018 1,600.85
FUTSTK HINDZINC 27-Dec-2018 290.55
FUTSTK IBULHSGFIN 27-Dec-2018 652.25
FUTSTK ICICIBANK 27-Dec-2018 319.95
FUTSTK ICICIPRULI 27-Dec-2018 333.00
FUTSTK IDBI 27-Dec-2018 60.20
FUTSTK IDEA 27-Dec-2018 37.15
FUTSTK IDFC 27-Dec-2018 37.75
FUTSTK IDFCBANK 27-Dec-2018 35.85
FUTSTK IFCI 27-Dec-2018 13.25
FUTSTK IGL 27-Dec-2018 251.15
FUTSTK INDIACEM 27-Dec-2018 90.80
FUTSTK INDIANB 27-Dec-2018 226.15
FUTSTK INDIGO 27-Dec-2018 843.50
FUTSTK INDUSINDBK 27-Dec-2018 1,599.15
FUTSTK INFIBEAM 27-Dec-2018 53.90
FUTSTK INFRATEL 27-Dec-2018 262.50
FUTSTK INFY 27-Dec-2018 684.05
FUTSTK IOC 27-Dec-2018 135.05
FUTSTK IRB 27-Dec-2018 120.00
FUTSTK ITC 27-Dec-2018 291.65
FUTSTK JETAIRWAYS 27-Dec-2018 233.00
FUTSTK JINDALSTEL 27-Dec-2018 168.65
Instrument Underlying Maturity Date Settlement Price
OPTSTK VEDL NA 211.10
OPTSTK CONCOR NA 592.10
OPTSTK GODREJCP NA 742.85
OPTSTK TORNTPHARM NA 1,562.80
OPTSTK GRANULES NA 92.20
OPTSTK KPIT NA 211.70
OPTSTK PCJEWELLER NA 56.70
OPTSTK TATAELXSI NA 982.65
OPTSTK CADILAHC NA 371.75
OPTSTK INFRATEL NA 264.45
OPTSTK MARICO NA 310.00
OPTSTK TV18BRDCST NA 36.25
OPTSTK ENGINERSIN NA 115.25
OPTSTK IBULHSGFIN NA 653.80
OPTSTK STAR NA 423.60
OPTSTK WOCKPHARMA NA 480.70
OPTSTK GLENMARK NA 599.00
OPTSTK UBL NA 1,185.20
OPTSTK JUSTDIAL NA 483.60
OPTSTK L&TFH NA 118.95
OPTSTK DCBBANK NA 157.95
OPTSTK IDFCBANK NA 35.35
OPTSTK TORNTPOWER NA 235.45
OPTSTK AJANTPHARM NA 1,002.35
OPTSTK AMARAJABAT NA 733.35
OPTSTK BAJFINANCE NA 2,140.50
OPTSTK BRITANNIA NA 5,563.50
OPTSTK CASTROLIND NA 140.70
OPTSTK CEATLTD NA 1,101.65
OPTSTK DHFL NA 210.55
OPTSTK KSCL NA 506.05
OPTSTK PAGEIND NA 28,945.85
OPTSTK PIDILITIND NA 970.60
OPTSTK SRF NA 1,723.50
OPTSTK UPL NA 644.35
OPTSTK ACC NA 1,424.40
OPTSTK ADANIENT NA 168.75
OPTSTK ADANIPORTS NA 315.35
OPTSTK ADANIPOWER NA 33.40
OPTSTK ALBK NA 37.05
OPTSTK AMBUJACEM NA 209.20
OPTSTK APOLLOTYRE NA 206.30
OPTSTK ARVIND NA 323.20
OPTSTK ASHOKLEY NA 112.50
OPTSTK ASIANPAINT NA 1,235.40
OPTSTK AUROPHARMA NA 749.10
OPTSTK AXISBANK NA 562.55
OPTSTK BAJAJ-AUTO NA 2,510.25
OPTSTK BANKBARODA NA 102.40
OPTSTK BANKINDIA NA 76.80
OPTSTK BATAINDIA NA 894.55
OPTSTK BEL NA 83.10
OPTSTK BEML NA 583.30
OPTSTK BHARATFORG NA 564.95
OPTSTK BHARTIARTL NA 287.30
OPTSTK BHEL NA 73.50
OPTSTK BIOCON NA 661.05
OPTSTK BOSCHLTD NA 19,059.85
OPTSTK BPCL NA 283.55
OPTSTK CANBK NA 221.00
OPTSTK CENTURYTEX NA 766.05
OPTSTK CESC NA 907.65
OPTSTK CIPLA NA 633.80
OPTSTK COALINDIA NA 275.15
OPTSTK COLPAL NA 1,099.90
OPTSTK CUMMINSIND NA 697.85
OPTSTK DABUR NA 404.45
OPTSTK DISHTV NA 46.95
OPTSTK DIVISLAB NA 1,285.25
OPTSTK DLF NA 153.15
OPTSTK DRREDDY NA 2,552.35
OPTSTK ESCORTS NA 604.35
OPTSTK EXIDEIND NA 254.40
OPTSTK FEDERALBNK NA 81.40
OPTSTK GAIL NA 344.30
OPTSTK GMRINFRA NA 15.70
OPTSTK GODREJIND NA 468.75
OPTSTK GRASIM NA 874.75
OPTSTK HAVELLS NA 597.15
OPTSTK HCC NA 12.00
OPTSTK HCLTECH NA 958.50
OPTSTK HDFC NA 1,660.25
OPTSTK HDFCBANK NA 1,967.75
OPTSTK HEROMOTOCO NA 2,712.75
OPTSTK TATAMOTORS NA 174.70
OPTSTK TATAMTRDVR NA 96.00
OPTSTK TATAPOWER NA 70.15
OPTSTK TATASTEEL NA 554.95
OPTSTK TCS NA 1,913.20
OPTSTK TECHM NA 690.80
OPTSTK TITAN NA 788.70
OPTSTK TVSMOTOR NA 516.10
OPTSTK ULTRACEMCO NA 3,609.60
OPTSTK UNIONBANK NA 64.50
OPTSTK VOLTAS NA 507.15
OPTSTK WIPRO NA 323.15
OPTSTK YESBANK NA 217.90
OPTSTK ZEEL NA 455.20
OPTSTK BHARATFIN NA 967.85
OPTSTK NIITTECH NA 1,238.25
OPTSTK HEXAWARE NA 379.00
OPTSTK HINDALCO NA 227.00
OPTSTK HINDPETRO NA 215.90
OPTSTK HINDUNILVR NA 1,578.40
OPTSTK HINDZINC NA 286.45
OPTSTK ICICIBANK NA 315.45
OPTSTK IDBI NA 59.35
OPTSTK IDEA NA 36.50
OPTSTK IDFC NA 37.20
OPTSTK IFCI NA 13.05
OPTSTK IGL NA 247.60
OPTSTK INDIACEM NA 89.50
OPTSTK INDIANB NA 222.95
OPTSTK INDUSINDBK NA 1,576.70
OPTSTK INFY NA 683.55
OPTSTK IOC NA 133.15
OPTSTK IRB NA 119.65
OPTSTK ITC NA 289.45
OPTSTK JETAIRWAYS NA 229.70
OPTSTK JINDALSTEL NA 166.25
OPTSTK JISLJALEQS NA 65.40
OPTSTK JPASSOCIAT NA 6.55
OPTSTK JSWSTEEL NA 363.50
OPTSTK JUBLFOOD NA 1,268.30
OPTSTK KOTAKBANK NA 1,198.95
OPTSTK KTKBANK NA 97.65
OPTSTK LICHSGFIN NA 423.35
OPTSTK LT NA 1,206.05
OPTSTK LUPIN NA 880.25
OPTSTK M&M NA 741.20
OPTSTK MARUTI NA 6,756.45
OPTSTK MCDOWELL-N NA 529.80
OPTSTK MRF NA 61,967.85
OPTSTK MRPL NA 84.15
OPTSTK NCC NA 66.10
OPTSTK NHPC NA 24.40
OPTSTK NMDC NA 109.60
OPTSTK NTPC NA 161.45
OPTSTK OFSS NA 3,807.20
OPTSTK OIL NA 202.85
OPTSTK ONGC NA 160.45
OPTSTK ORIENTBANK NA 62.90
OPTSTK PETRONET NA 213.30
OPTSTK PFC NA 82.00
OPTSTK PNB NA 66.00
OPTSTK POWERGRID NA 189.15
OPTSTK PTC NA 75.50
OPTSTK RAYMOND NA 640.15
OPTSTK RCOM NA 11.15
OPTSTK RECLTD NA 104.15
OPTSTK RELCAPITAL NA 240.80
OPTSTK RELIANCE NA 1,101.30
OPTSTK RELINFRA NA 332.75
OPTSTK RPOWER NA 27.35
OPTSTK SAIL NA 65.40
OPTSTK SBIN NA 261.10
OPTSTK SIEMENS NA 874.25
OPTSTK SOUTHBANK NA 14.70
OPTSTK SREINFRA NA 27.60
OPTSTK SRTRANSFIN NA 1,009.75
OPTSTK SUNPHARMA NA 609.95
OPTSTK SUNTV NA 640.90
OPTSTK SUZLON NA 5.90
OPTSTK SYNDIBANK NA 31.85
OPTSTK TATACHEM NA 671.95
OPTSTK TATACOMM NA 455.30
OPTSTK TATAGLOBAL NA 227.20
OPTSTK PEL NA 1,893.95
OPTSTK EICHERMOT NA 21,625.30
OPTSTK MINDTREE NA 813.90
OPTSTK MOTHERSUMI NA 256.05
OPTSTK APOLLOHOSP NA 1,121.45
OPTSTK M&MFIN NA 356.25
OPTSTK CGPOWER NA 37.70
OPTSTK BAJAJFINSV NA 5,419.20
OPTSTK BALKRISIND NA 1,039.45
OPTSTK BERGEPAINT NA 283.30
OPTSTK CANFINHOME NA 230.65
OPTSTK CHOLAFIN NA 1,113.70
OPTSTK GODFRYPHLP NA 736.25
OPTSTK GSFC NA 92.20
OPTSTK MCX NA 774.70
OPTSTK MGL NA 828.70
OPTSTK NBCC NA 53.00
OPTSTK NESTLEIND NA 9,609.05
OPTSTK VGUARD NA 174.40
OPTSTK CAPF NA 476.30
OPTSTK DALMIABHA NA 2,009.75
OPTSTK EQUITAS NA 126.05
OPTSTK INDIGO NA 831.65
OPTSTK INFIBEAM NA 53.10
OPTSTK MFSL NA 389.95
OPTSTK MUTHOOTFIN NA 379.40
OPTSTK PVR NA 1,290.35
OPTSTK SHREECEM NA 14,535.95
OPTSTK UJJIVAN NA 230.05
OPTSTK KAJARIACER NA 339.15
OPTSTK NATIONALUM NA 67.05
OPTSTK RAMCOCEM NA 577.30
OPTSTK RBLBANK NA 506.10
OPTSTK CHENNPETRO NA 265.25
OPTSTK ICICIPRULI NA 328.30
OPTSTK MANAPPURAM NA 69.85
OPTSTK REPCOHOME NA 314.05
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 dip in final hour of trade; Indusind Bank ends the day 8% lower

India Infoline News Service Oct-22-2018

Bank Nifty relatively outperformed led by gains in ICICI Bank.

Bodal Chemicals shuts ops owing to disruption in certain intermediaries

India Infoline News Service Oct-22-2018

The disruptions include accidental leakage of ammonia and are likely to be set right in the coming few weeks, the company said in a BSE filing.

SBI receives approval to raise Rs5,000cr via bonds in FY19

India Infoline News Service Oct-22-2018

An approval has also been received for raising equity capital up to Rs20,000cr during FY19 from the market.

Lupin gets USFDA nod for generic Triamcinolone Acetonide

India Infoline News Service Oct-22-2018

Triamcinolone Acetonide Ointment USP, 0.1% had annual sales of ~$25.7mn in the US (IQVIA MAT June 2018).

Kansai Nerolac declines 9% on weak Q2FY19 numbers

India Infoline News Service Oct-22-2018

The gross margin contracted 467bps yoy to 35.5% owing to higher raw material costs.

Live Market Update

India Infoline News Service Oct-22-2018

Indusind Bank cracks ~9% in intraday trade.

 
Indian Equities News