Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX FTSE100 15-Jun-2018 7,988.00
FUTIDX FTSE100 21-Dec-2018 8,272.00
FUTIDX NIFTYINFRA 28-Mar-2018 3,697.35
FUTIDX NIFTYIT 28-Mar-2018 12,596.00
FUTIDX NIFTYMID50 28-Mar-2018 5,578.05
FUTIDX NIFTYPSE 28-Mar-2018 4,330.00
FUTIDX FTSE100 19-Jan-2018 7,774.00
FUTIDX FTSE100 16-Mar-2018 7,855.00
FUTIDX FTSE100 21-Sep-2018 8,134.00
FUTIDX BANKNIFTY 25-Jan-2018 25,981.35
FUTIDX NIFTY 25-Jan-2018 10,709.55
FUTIDX NIFTYCPSE 25-Jan-2018 2,706.90
FUTIDX NIFTYINFRA 25-Jan-2018 3,654.80
FUTIDX NIFTYIT 25-Jan-2018 12,407.00
FUTIDX NIFTYMID50 25-Jan-2018 5,560.00
FUTIDX NIFTYPSE 25-Jan-2018 4,280.15
FUTIDX FTSE100 16-Feb-2018 7,814.00
FUTIDX BANKNIFTY 22-Feb-2018 26,021.25
FUTIDX NIFTY 22-Feb-2018 10,733.85
FUTIDX NIFTYCPSE 22-Feb-2018 2,721.25
FUTIDX NIFTYINFRA 22-Feb-2018 3,674.15
FUTIDX NIFTYIT 22-Feb-2018 12,362.00
FUTIDX NIFTYMID50 22-Feb-2018 5,543.05
FUTIDX NIFTYPSE 22-Feb-2018 4,302.85
FUTIDX BANKNIFTY 28-Mar-2018 26,071.00
FUTIDX NIFTY 28-Mar-2018 10,758.80
FUTIDX NIFTYCPSE 28-Mar-2018 2,738.40
FUTIVX INDIAVIX 16-Jan-2018 1,408.50
FUTIVX INDIAVIX 30-Jan-2018 1,404.00
FUTIVX INDIAVIX 23-Jan-2018 1,404.00
FUTSTK JPASSOCIAT 28-Mar-2018 21.70
FUTSTK JSWSTEEL 28-Mar-2018 284.95
FUTSTK JUBLFOOD 28-Mar-2018 1,924.70
FUTSTK JUSTDIAL 28-Mar-2018 646.15
FUTSTK KAJARIACER 28-Mar-2018 736.20
FUTSTK KOTAKBANK 28-Mar-2018 1,046.95
FUTSTK KPIT 28-Mar-2018 204.35
FUTSTK KSCL 28-Mar-2018 521.05
FUTSTK KTKBANK 28-Mar-2018 155.50
FUTSTK L&TFH 28-Mar-2018 176.10
FUTSTK LICHSGFIN 28-Mar-2018 561.05
FUTSTK LT 28-Mar-2018 1,343.75
FUTSTK LUPIN 28-Mar-2018 918.70
FUTSTK M&M 28-Mar-2018 756.60
FUTSTK M&MFIN 28-Mar-2018 487.10
FUTSTK MANAPPURAM 28-Mar-2018 119.60
FUTSTK MARICO 28-Mar-2018 317.80
FUTSTK MARUTI 28-Mar-2018 9,430.45
FUTSTK MCDOWELL-N 28-Mar-2018 3,742.35
FUTSTK MCX 28-Mar-2018 908.00
FUTSTK MFSL 28-Mar-2018 566.75
FUTSTK MGL 28-Mar-2018 1,096.85
FUTSTK MINDTREE 28-Mar-2018 627.95
FUTSTK MOTHERSUMI 28-Mar-2018 382.80
FUTSTK MRF 28-Mar-2018 71,213.50
FUTSTK MRPL 28-Mar-2018 131.70
FUTSTK MUTHOOTFIN 28-Mar-2018 444.40
FUTSTK NATIONALUM 28-Mar-2018 80.50
FUTSTK NBCC 28-Mar-2018 246.75
FUTSTK NCC 28-Mar-2018 128.65
FUTSTK NESTLEIND 28-Mar-2018 7,877.35
FUTSTK NHPC 28-Mar-2018 30.70
FUTSTK NIITTECH 28-Mar-2018 718.25
FUTSTK NMDC 28-Mar-2018 147.10
FUTSTK NTPC 28-Mar-2018 175.55
FUTSTK OFSS 28-Mar-2018 4,145.15
FUTSTK OIL 28-Mar-2018 383.60
FUTSTK ONGC 28-Mar-2018 199.85
FUTSTK ORIENTBANK 28-Mar-2018 118.70
FUTSTK PAGEIND 28-Mar-2018 22,788.05
FUTSTK PCJEWELLER 28-Mar-2018 584.55
FUTSTK PEL 28-Mar-2018 2,836.25
FUTSTK PETRONET 28-Mar-2018 241.80
FUTSTK PFC 28-Mar-2018 120.85
FUTSTK PIDILITIND 28-Mar-2018 903.00
FUTSTK PNB 28-Mar-2018 167.75
FUTSTK POWERGRID 28-Mar-2018 198.80
FUTSTK PTC 28-Mar-2018 118.00
FUTSTK PVR 28-Mar-2018 1,457.25
FUTSTK RAMCOCEM 28-Mar-2018 796.40
FUTSTK RAYMOND 28-Mar-2018 1,107.30
FUTSTK RBLBANK 28-Mar-2018 529.65
FUTSTK RCOM 28-Mar-2018 31.65
FUTSTK RECLTD 28-Mar-2018 148.80
FUTSTK RELCAPITAL 28-Mar-2018 585.80
FUTSTK RELIANCE 28-Mar-2018 933.05
FUTSTK RELINFRA 28-Mar-2018 543.85
FUTSTK REPCOHOME 28-Mar-2018 674.30
FUTSTK RNAVAL 28-Mar-2018 54.10
FUTSTK RPOWER 28-Mar-2018 51.90
FUTSTK SAIL 28-Mar-2018 95.55
FUTSTK SBIN 28-Mar-2018 300.25
FUTSTK SHREECEM 28-Mar-2018 19,356.75
FUTSTK SIEMENS 28-Mar-2018 1,308.65
FUTSTK SOUTHBANK 28-Mar-2018 32.20
FUTSTK SREINFRA 28-Mar-2018 102.60
FUTSTK SRF 28-Mar-2018 1,985.05
FUTSTK SRTRANSFIN 28-Mar-2018 1,530.95
FUTSTK STAR 28-Mar-2018 817.60
FUTSTK SUNPHARMA 28-Mar-2018 585.30
FUTSTK SUNTV 28-Mar-2018 1,080.25
FUTSTK SUZLON 28-Mar-2018 15.50
FUTSTK SYNDIBANK 28-Mar-2018 75.80
FUTSTK TATACHEM 28-Mar-2018 750.75
FUTSTK TATACOMM 28-Mar-2018 658.60
FUTSTK TATAELXSI 28-Mar-2018 1,059.60
FUTSTK TATAGLOBAL 28-Mar-2018 320.60
FUTSTK TATAMOTORS 28-Mar-2018 426.90
FUTSTK TATAMTRDVR 28-Mar-2018 246.95
FUTSTK TATAPOWER 28-Mar-2018 94.90
FUTSTK TATASTEEL 28-Mar-2018 775.90
FUTSTK TCS 28-Mar-2018 2,867.00
FUTSTK TECHM 28-Mar-2018 565.05
FUTSTK TITAN 28-Mar-2018 901.15
FUTSTK TORNTPHARM 28-Mar-2018 1,419.35
FUTSTK TORNTPOWER 28-Mar-2018 285.30
FUTSTK TV18BRDCST 28-Mar-2018 63.30
FUTSTK TVSMOTOR 28-Mar-2018 725.50
FUTSTK UBL 28-Mar-2018 1,101.45
FUTSTK UJJIVAN 28-Mar-2018 402.80
FUTSTK ULTRACEMCO 28-Mar-2018 4,605.20
FUTSTK UNIONBANK 28-Mar-2018 138.15
FUTSTK ACC 28-Mar-2018 1,874.70
FUTSTK ADANIENT 28-Mar-2018 197.20
FUTSTK ADANIPORTS 28-Mar-2018 429.15
FUTSTK ADANIPOWER 28-Mar-2018 42.85
FUTSTK AJANTPHARM 28-Mar-2018 1,541.65
FUTSTK ALBK 28-Mar-2018 69.75
FUTSTK AMARAJABAT 28-Mar-2018 868.20
FUTSTK AMBUJACEM 28-Mar-2018 281.55
FUTSTK ANDHRABANK 28-Mar-2018 55.95
FUTSTK APOLLOHOSP 28-Mar-2018 1,162.40
FUTSTK APOLLOTYRE 28-Mar-2018 275.30
FUTSTK ARVIND 28-Mar-2018 466.25
FUTSTK ASHOKLEY 28-Mar-2018 124.75
FUTSTK ASIANPAINT 28-Mar-2018 1,204.50
FUTSTK AUROPHARMA 28-Mar-2018 649.20
FUTSTK AXISBANK 28-Mar-2018 567.95
FUTSTK BAJAJ-AUTO 28-Mar-2018 3,201.85
FUTSTK BAJAJFINSV 28-Mar-2018 5,022.35
FUTSTK BAJFINANCE 28-Mar-2018 1,709.65
FUTSTK BALKRISIND 28-Mar-2018 1,169.95
FUTSTK BALRAMCHIN 28-Mar-2018 131.00
FUTSTK BANKBARODA 28-Mar-2018 159.15
FUTSTK BANKINDIA 28-Mar-2018 159.00
FUTSTK BATAINDIA 28-Mar-2018 737.25
FUTSTK BEL 28-Mar-2018 175.50
FUTSTK BEML 28-Mar-2018 1,550.00
FUTSTK BERGEPAINT 28-Mar-2018 264.40
FUTSTK BHARATFIN 28-Mar-2018 1,016.70
FUTSTK BHARATFORG 28-Mar-2018 721.00
FUTSTK BHARTIARTL 28-Mar-2018 499.40
FUTSTK BHEL 28-Mar-2018 99.80
FUTSTK BIOCON 28-Mar-2018 541.90
FUTSTK BOSCHLTD 28-Mar-2018 20,121.50
FUTSTK BPCL 28-Mar-2018 469.30
FUTSTK BRITANNIA 28-Mar-2018 4,739.20
FUTSTK CADILAHC 28-Mar-2018 441.90
FUTSTK CANBK 28-Mar-2018 344.00
FUTSTK CANFINHOME 28-Mar-2018 482.75
FUTSTK CAPF 28-Mar-2018 796.25
FUTSTK CASTROLIND 28-Mar-2018 191.75
FUTSTK CEATLTD 28-Mar-2018 1,930.60
FUTSTK CENTURYTEX 28-Mar-2018 1,436.40
FUTSTK CESC 28-Mar-2018 1,152.50
FUTSTK CGPOWER 28-Mar-2018 96.20
FUTSTK CHENNPETRO 28-Mar-2018 459.10
FUTSTK CHOLAFIN 28-Mar-2018 1,350.45
FUTSTK CIPLA 28-Mar-2018 609.35
FUTSTK COALINDIA 28-Mar-2018 279.35
FUTSTK COLPAL 28-Mar-2018 1,146.10
FUTSTK CONCOR 28-Mar-2018 1,430.85
FUTSTK CUMMINSIND 28-Mar-2018 948.30
FUTSTK DABUR 28-Mar-2018 363.15
FUTSTK DALMIABHA 28-Mar-2018 3,164.45
FUTSTK DCBBANK 28-Mar-2018 196.45
FUTSTK DHFL 28-Mar-2018 610.05
FUTSTK DISHTV 28-Mar-2018 73.40
FUTSTK DIVISLAB 28-Mar-2018 1,107.20
FUTSTK DLF 28-Mar-2018 260.95
FUTSTK DRREDDY 28-Mar-2018 2,501.35
FUTSTK EICHERMOT 28-Mar-2018 28,259.85
FUTSTK ENGINERSIN 28-Mar-2018 186.90
FUTSTK EQUITAS 28-Mar-2018 154.05
FUTSTK ESCORTS 28-Mar-2018 803.60
FUTSTK EXIDEIND 28-Mar-2018 231.35
FUTSTK FEDERALBNK 28-Mar-2018 105.60
FUTSTK FORTIS 28-Mar-2018 142.15
FUTSTK GAIL 28-Mar-2018 484.75
FUTSTK GLENMARK 28-Mar-2018 634.15
FUTSTK GMRINFRA 28-Mar-2018 22.80
FUTSTK GODFRYPHLP 28-Mar-2018 1,027.85
FUTSTK GODREJCP 28-Mar-2018 1,018.95
FUTSTK GODREJIND 28-Mar-2018 624.20
FUTSTK GRANULES 28-Mar-2018 141.45
FUTSTK GRASIM 28-Mar-2018 1,236.90
FUTSTK GSFC 28-Mar-2018 157.60
FUTSTK HAVELLS 28-Mar-2018 564.10
FUTSTK HCC 28-Mar-2018 39.65
FUTSTK HCLTECH 28-Mar-2018 961.80
FUTSTK HDFC 28-Mar-2018 1,859.00
FUTSTK HDFCBANK 28-Mar-2018 1,925.30
FUTSTK HDIL 28-Mar-2018 64.70
FUTSTK HEROMOTOCO 28-Mar-2018 3,633.50
FUTSTK HEXAWARE 28-Mar-2018 362.50
FUTSTK HINDALCO 28-Mar-2018 264.00
FUTSTK HINDPETRO 28-Mar-2018 405.90
FUTSTK HINDUNILVR 28-Mar-2018 1,400.30
FUTSTK HINDZINC 28-Mar-2018 319.65
FUTSTK IBULHSGFIN 28-Mar-2018 1,220.85
FUTSTK ICICIBANK 28-Mar-2018 338.55
FUTSTK ICICIPRULI 28-Mar-2018 417.70
FUTSTK IDBI 28-Mar-2018 60.40
FUTSTK IDEA 28-Mar-2018 104.20
FUTSTK JISLJALEQS 28-Mar-2018 140.35
FUTSTK IDFC 28-Mar-2018 60.70
FUTSTK IDFCBANK 28-Mar-2018 60.70
FUTSTK IFCI 28-Mar-2018 31.70
FUTSTK IGL 28-Mar-2018 321.00
FUTSTK INFY 28-Mar-2018 1,129.30
FUTSTK ITC 28-Mar-2018 265.40
FUTSTK INFIBEAM 28-Mar-2018 146.10
FUTSTK IOC 28-Mar-2018 376.80
FUTSTK JETAIRWAYS 28-Mar-2018 800.80
FUTSTK INFRATEL 28-Mar-2018 372.85
FUTSTK IRB 28-Mar-2018 244.95
FUTSTK JINDALSTEL 28-Mar-2018 274.30
FUTSTK ACC 22-Feb-2018 1,853.80
FUTSTK ACC 25-Jan-2018 1,847.45
FUTSTK ADANIENT 25-Jan-2018 194.70
FUTSTK ADANIPORTS 25-Jan-2018 424.55
FUTSTK ADANIPOWER 25-Jan-2018 42.35
FUTSTK AJANTPHARM 25-Jan-2018 1,525.95
FUTSTK ALBK 25-Jan-2018 68.85
FUTSTK AMARAJABAT 25-Jan-2018 856.55
FUTSTK AMBUJACEM 25-Jan-2018 277.50
FUTSTK ANDHRABANK 25-Jan-2018 55.20
FUTSTK APOLLOHOSP 25-Jan-2018 1,147.10
FUTSTK APOLLOTYRE 25-Jan-2018 271.15
FUTSTK ARVIND 25-Jan-2018 460.20
FUTSTK ASHOKLEY 25-Jan-2018 122.85
FUTSTK ASIANPAINT 25-Jan-2018 1,189.95
FUTSTK AUROPHARMA 25-Jan-2018 642.75
FUTSTK AXISBANK 25-Jan-2018 563.95
FUTSTK BAJAJ-AUTO 25-Jan-2018 3,161.95
FUTSTK BAJAJFINSV 25-Jan-2018 4,966.20
FUTSTK BAJFINANCE 25-Jan-2018 1,691.05
FUTSTK BALKRISIND 25-Jan-2018 1,154.10
FUTSTK BALRAMCHIN 25-Jan-2018 130.65
FUTSTK BANKBARODA 25-Jan-2018 157.50
FUTSTK BANKINDIA 25-Jan-2018 157.60
FUTSTK BATAINDIA 25-Jan-2018 728.45
FUTSTK BEL 25-Jan-2018 173.85
FUTSTK BEML 25-Jan-2018 1,532.50
FUTSTK BERGEPAINT 25-Jan-2018 261.80
FUTSTK BHARATFIN 25-Jan-2018 1,005.55
FUTSTK BHARATFORG 25-Jan-2018 715.65
FUTSTK BHARTIARTL 25-Jan-2018 499.60
FUTSTK BHEL 25-Jan-2018 99.00
FUTSTK BIOCON 25-Jan-2018 535.00
FUTSTK BOSCHLTD 25-Jan-2018 19,857.75
FUTSTK BPCL 25-Jan-2018 478.50
FUTSTK BRITANNIA 25-Jan-2018 4,677.55
FUTSTK CADILAHC 25-Jan-2018 436.15
FUTSTK CANBK 25-Jan-2018 339.80
FUTSTK CANFINHOME 25-Jan-2018 477.05
FUTSTK CAPF 25-Jan-2018 786.90
FUTSTK CASTROLIND 25-Jan-2018 189.90
FUTSTK CEATLTD 25-Jan-2018 1,909.25
FUTSTK CENTURYTEX 25-Jan-2018 1,418.75
FUTSTK CESC 25-Jan-2018 1,142.10
FUTSTK CGPOWER 25-Jan-2018 95.25
FUTSTK CHENNPETRO 25-Jan-2018 453.80
FUTSTK CHOLAFIN 25-Jan-2018 1,336.95
FUTSTK CIPLA 25-Jan-2018 602.45
FUTSTK COALINDIA 25-Jan-2018 292.40
FUTSTK COLPAL 25-Jan-2018 1,131.05
FUTSTK CONCOR 25-Jan-2018 1,416.70
FUTSTK CUMMINSIND 25-Jan-2018 936.35
FUTSTK DABUR 25-Jan-2018 358.55
FUTSTK DALMIABHA 25-Jan-2018 3,125.05
FUTSTK DCBBANK 25-Jan-2018 193.95
FUTSTK DHFL 25-Jan-2018 602.65
FUTSTK DISHTV 25-Jan-2018 72.25
FUTSTK DIVISLAB 25-Jan-2018 1,094.80
FUTSTK DLF 25-Jan-2018 258.15
FUTSTK DRREDDY 25-Jan-2018 2,469.80
FUTSTK EICHERMOT 25-Jan-2018 27,923.75
FUTSTK ENGINERSIN 25-Jan-2018 184.75
FUTSTK EQUITAS 25-Jan-2018 152.65
FUTSTK ESCORTS 25-Jan-2018 794.00
FUTSTK EXIDEIND 25-Jan-2018 228.30
FUTSTK FEDERALBNK 25-Jan-2018 104.85
FUTSTK FORTIS 25-Jan-2018 140.85
FUTSTK GAIL 25-Jan-2018 472.30
FUTSTK GLENMARK 25-Jan-2018 626.00
FUTSTK GMRINFRA 25-Jan-2018 22.50
FUTSTK GODFRYPHLP 25-Jan-2018 1,016.45
FUTSTK GODREJCP 25-Jan-2018 1,006.15
FUTSTK GODREJIND 25-Jan-2018 616.50
FUTSTK GRANULES 25-Jan-2018 139.85
FUTSTK GRASIM 25-Jan-2018 1,231.35
FUTSTK GSFC 25-Jan-2018 155.95
FUTSTK HAVELLS 25-Jan-2018 557.70
FUTSTK HCC 25-Jan-2018 39.10
FUTSTK HCLTECH 25-Jan-2018 948.00
FUTSTK HDFC 25-Jan-2018 1,849.15
FUTSTK HDFCBANK 25-Jan-2018 1,902.35
FUTSTK HDIL 25-Jan-2018 64.35
FUTSTK HEROMOTOCO 25-Jan-2018 3,599.15
FUTSTK HEXAWARE 25-Jan-2018 357.85
FUTSTK HINDALCO 25-Jan-2018 261.30
FUTSTK HINDPETRO 25-Jan-2018 410.85
FUTSTK HINDUNILVR 25-Jan-2018 1,386.10
FUTSTK HINDZINC 25-Jan-2018 316.25
FUTSTK IBULHSGFIN 25-Jan-2018 1,209.40
FUTSTK ICICIBANK 25-Jan-2018 332.90
FUTSTK ICICIPRULI 25-Jan-2018 413.50
FUTSTK ICIL 25-Jan-2018 121.55
FUTSTK IDBI 25-Jan-2018 59.65
FUTSTK IDEA 25-Jan-2018 102.95
FUTSTK IDFC 25-Jan-2018 60.15
FUTSTK IDFCBANK 25-Jan-2018 60.15
FUTSTK IFCI 25-Jan-2018 31.15
FUTSTK IGL 25-Jan-2018 317.60
FUTSTK TORNTPHARM 22-Feb-2018 1,400.00
FUTSTK TORNTPOWER 22-Feb-2018 282.45
FUTSTK TV18BRDCST 22-Feb-2018 62.70
FUTSTK TVSMOTOR 22-Feb-2018 725.65
FUTSTK UBL 22-Feb-2018 1,089.30
FUTSTK UJJIVAN 22-Feb-2018 400.15
FUTSTK ULTRACEMCO 22-Feb-2018 4,550.30
FUTSTK UNIONBANK 22-Feb-2018 137.70
FUTSTK UPL 22-Feb-2018 772.50
FUTSTK VEDL 22-Feb-2018 331.50
FUTSTK VGUARD 22-Feb-2018 234.60
FUTSTK VOLTAS 22-Feb-2018 625.35
FUTSTK WIPRO 22-Feb-2018 327.85
FUTSTK WOCKPHARMA 22-Feb-2018 908.60
FUTSTK YESBANK 22-Feb-2018 336.20
FUTSTK ZEEL 22-Feb-2018 616.55
FUTSTK UPL 28-Mar-2018 777.00
FUTSTK VEDL 28-Mar-2018 328.95
FUTSTK VGUARD 28-Mar-2018 236.10
FUTSTK VOLTAS 28-Mar-2018 631.30
FUTSTK WIPRO 28-Mar-2018 336.35
FUTSTK WOCKPHARMA 28-Mar-2018 915.80
FUTSTK YESBANK 28-Mar-2018 337.85
FUTSTK ZEEL 28-Mar-2018 621.55
FUTSTK INDIACEM 28-Mar-2018 198.00
FUTSTK INDIANB 28-Mar-2018 374.90
FUTSTK INDIGO 28-Mar-2018 1,197.55
FUTSTK INDUSINDBK 28-Mar-2018 1,686.60
FUTSTK ADANIENT 22-Feb-2018 195.45
FUTSTK ADANIPORTS 22-Feb-2018 425.65
FUTSTK ADANIPOWER 22-Feb-2018 42.55
FUTSTK AJANTPHARM 22-Feb-2018 1,537.90
FUTSTK ALBK 22-Feb-2018 69.25
FUTSTK AMARAJABAT 22-Feb-2018 859.95
FUTSTK AMBUJACEM 22-Feb-2018 277.45
FUTSTK ANDHRABANK 22-Feb-2018 55.50
FUTSTK APOLLOHOSP 22-Feb-2018 1,152.50
FUTSTK APOLLOTYRE 22-Feb-2018 271.95
FUTSTK ARVIND 22-Feb-2018 462.95
FUTSTK ASHOKLEY 22-Feb-2018 123.35
FUTSTK ASIANPAINT 22-Feb-2018 1,195.65
FUTSTK AUROPHARMA 22-Feb-2018 646.30
FUTSTK AXISBANK 22-Feb-2018 566.35
FUTSTK BAJAJ-AUTO 22-Feb-2018 3,175.55
FUTSTK BAJAJFINSV 22-Feb-2018 4,988.85
FUTSTK BAJFINANCE 22-Feb-2018 1,699.75
FUTSTK BALKRISIND 22-Feb-2018 1,158.40
FUTSTK BALRAMCHIN 22-Feb-2018 131.15
FUTSTK BANKBARODA 22-Feb-2018 158.25
FUTSTK BANKINDIA 22-Feb-2018 158.65
FUTSTK BATAINDIA 22-Feb-2018 731.15
FUTSTK BEL 22-Feb-2018 174.50
FUTSTK BEML 22-Feb-2018 1,539.85
FUTSTK BERGEPAINT 22-Feb-2018 263.00
FUTSTK BHARATFIN 22-Feb-2018 1,011.15
FUTSTK BHARATFORG 22-Feb-2018 719.50
FUTSTK BHARTIARTL 22-Feb-2018 501.15
FUTSTK BHEL 22-Feb-2018 99.30
FUTSTK BIOCON 22-Feb-2018 535.25
FUTSTK BOSCHLTD 22-Feb-2018 19,935.70
FUTSTK BPCL 22-Feb-2018 473.75
FUTSTK BRITANNIA 22-Feb-2018 4,697.90
FUTSTK CADILAHC 22-Feb-2018 438.80
FUTSTK CANBK 22-Feb-2018 341.40
FUTSTK CANFINHOME 22-Feb-2018 480.55
FUTSTK CAPF 22-Feb-2018 791.20
FUTSTK CASTROLIND 22-Feb-2018 191.10
FUTSTK CEATLTD 22-Feb-2018 1,918.05
FUTSTK CENTURYTEX 22-Feb-2018 1,423.35
FUTSTK CESC 22-Feb-2018 1,146.65
FUTSTK CGPOWER 22-Feb-2018 95.70
FUTSTK CHENNPETRO 22-Feb-2018 456.25
FUTSTK CHOLAFIN 22-Feb-2018 1,338.75
FUTSTK CIPLA 22-Feb-2018 605.25
FUTSTK COALINDIA 22-Feb-2018 289.00
FUTSTK COLPAL 22-Feb-2018 1,138.60
FUTSTK CONCOR 22-Feb-2018 1,415.00
FUTSTK CUMMINSIND 22-Feb-2018 936.70
FUTSTK DABUR 22-Feb-2018 360.90
FUTSTK DALMIABHA 22-Feb-2018 3,144.60
FUTSTK DCBBANK 22-Feb-2018 195.00
FUTSTK DHFL 22-Feb-2018 606.85
FUTSTK DISHTV 22-Feb-2018 72.55
FUTSTK DIVISLAB 22-Feb-2018 1,099.40
FUTSTK DLF 22-Feb-2018 259.50
FUTSTK DRREDDY 22-Feb-2018 2,482.70
FUTSTK EICHERMOT 22-Feb-2018 28,096.15
FUTSTK ENGINERSIN 22-Feb-2018 185.45
FUTSTK EQUITAS 22-Feb-2018 153.80
FUTSTK ESCORTS 22-Feb-2018 798.85
FUTSTK EXIDEIND 22-Feb-2018 229.00
FUTSTK FEDERALBNK 22-Feb-2018 105.40
FUTSTK FORTIS 22-Feb-2018 141.20
FUTSTK GAIL 22-Feb-2018 471.55
FUTSTK GLENMARK 22-Feb-2018 629.45
FUTSTK GMRINFRA 22-Feb-2018 22.50
FUTSTK GODFRYPHLP 22-Feb-2018 1,021.40
FUTSTK GODREJCP 22-Feb-2018 1,012.55
FUTSTK GODREJIND 22-Feb-2018 619.25
FUTSTK GRANULES 22-Feb-2018 140.60
FUTSTK GRASIM 22-Feb-2018 1,235.10
FUTSTK GSFC 22-Feb-2018 157.00
FUTSTK HAVELLS 22-Feb-2018 559.45
FUTSTK HCC 22-Feb-2018 39.35
FUTSTK HCLTECH 22-Feb-2018 947.30
FUTSTK HDFC 22-Feb-2018 1,856.80
FUTSTK HDFCBANK 22-Feb-2018 1,903.95
FUTSTK HDIL 22-Feb-2018 64.70
FUTSTK HEROMOTOCO 22-Feb-2018 3,613.20
FUTSTK HEXAWARE 22-Feb-2018 354.90
FUTSTK HINDALCO 22-Feb-2018 262.40
FUTSTK HINDPETRO 22-Feb-2018 408.55
FUTSTK HINDUNILVR 22-Feb-2018 1,390.30
FUTSTK HINDZINC 22-Feb-2018 317.90
FUTSTK IBULHSGFIN 22-Feb-2018 1,206.95
FUTSTK ICICIBANK 22-Feb-2018 333.75
FUTSTK ICICIPRULI 22-Feb-2018 415.70
FUTSTK IDBI 22-Feb-2018 60.10
FUTSTK IDEA 22-Feb-2018 103.45
FUTSTK IDFC 22-Feb-2018 60.55
FUTSTK IDFCBANK 22-Feb-2018 60.55
FUTSTK IFCI 22-Feb-2018 31.25
FUTSTK INDIACEM 25-Jan-2018 195.85
FUTSTK INDIANB 25-Jan-2018 370.45
FUTSTK INDIGO 25-Jan-2018 1,181.45
FUTSTK INDUSINDBK 25-Jan-2018 1,664.75
FUTSTK INFIBEAM 25-Jan-2018 143.95
FUTSTK INFRATEL 25-Jan-2018 368.70
FUTSTK INFY 25-Jan-2018 1,119.80
FUTSTK IOC 25-Jan-2018 383.95
FUTSTK IRB 25-Jan-2018 242.55
FUTSTK ITC 25-Jan-2018 262.60
FUTSTK JETAIRWAYS 25-Jan-2018 794.30
FUTSTK JINDALSTEL 25-Jan-2018 270.65
FUTSTK JISLJALEQS 25-Jan-2018 138.75
FUTSTK JPASSOCIAT 25-Jan-2018 21.45
FUTSTK JSWENERGY 25-Jan-2018 91.80
FUTSTK JSWSTEEL 25-Jan-2018 281.75
FUTSTK JUBLFOOD 25-Jan-2018 1,906.35
FUTSTK JUSTDIAL 25-Jan-2018 638.60
FUTSTK KAJARIACER 25-Jan-2018 726.50
FUTSTK KOTAKBANK 25-Jan-2018 1,032.75
FUTSTK KPIT 25-Jan-2018 202.50
FUTSTK KSCL 25-Jan-2018 514.35
FUTSTK KTKBANK 25-Jan-2018 153.70
FUTSTK L&TFH 25-Jan-2018 173.85
FUTSTK LICHSGFIN 25-Jan-2018 554.40
FUTSTK LT 25-Jan-2018 1,326.15
FUTSTK LUPIN 25-Jan-2018 908.00
FUTSTK M&M 25-Jan-2018 749.75
FUTSTK M&MFIN 25-Jan-2018 482.00
FUTSTK MANAPPURAM 25-Jan-2018 118.35
FUTSTK MARICO 25-Jan-2018 314.30
FUTSTK MARUTI 25-Jan-2018 9,341.65
FUTSTK MCDOWELL-N 25-Jan-2018 3,702.25
FUTSTK MCX 25-Jan-2018 894.75
FUTSTK MFSL 25-Jan-2018 560.25
FUTSTK MGL 25-Jan-2018 1,082.55
FUTSTK MINDTREE 25-Jan-2018 619.55
FUTSTK MOTHERSUMI 25-Jan-2018 378.55
FUTSTK MRF 25-Jan-2018 70,329.50
FUTSTK MRPL 25-Jan-2018 129.90
FUTSTK MUTHOOTFIN 25-Jan-2018 439.80
FUTSTK NATIONALUM 25-Jan-2018 79.85
FUTSTK NBCC 25-Jan-2018 244.10
FUTSTK NCC 25-Jan-2018 127.00
FUTSTK NESTLEIND 25-Jan-2018 7,781.80
FUTSTK NHPC 25-Jan-2018 30.45
FUTSTK NIITTECH 25-Jan-2018 710.60
FUTSTK NMDC 25-Jan-2018 148.70
FUTSTK NTPC 25-Jan-2018 172.70
FUTSTK OFSS 25-Jan-2018 4,096.65
FUTSTK OIL 25-Jan-2018 378.60
FUTSTK ONGC 25-Jan-2018 197.10
FUTSTK ORIENTBANK 25-Jan-2018 117.35
Instrument Underlying Maturity Date Settlement Price
OPTSTK VEDL NA 330.15
OPTSTK CONCOR NA 1,412.15
OPTSTK GODREJCP NA 1,005.65
OPTSTK TORNTPHARM NA 1,400.80
OPTSTK GRANULES NA 139.60
OPTSTK ICIL NA 120.90
OPTSTK KPIT NA 201.65
OPTSTK PCJEWELLER NA 576.90
OPTSTK TATAELXSI NA 1,045.75
OPTSTK CADILAHC NA 436.10
OPTSTK INFRATEL NA 367.95
OPTSTK MARICO NA 313.65
OPTSTK TV18BRDCST NA 62.45
OPTSTK ENGINERSIN NA 184.45
OPTSTK IBULHSGFIN NA 1,204.90
OPTSTK STAR NA 806.90
OPTSTK WOCKPHARMA NA 903.85
OPTSTK GLENMARK NA 625.85
OPTSTK UBL NA 1,087.05
OPTSTK JUSTDIAL NA 637.70
OPTSTK L&TFH NA 173.80
OPTSTK DCBBANK NA 193.85
OPTSTK IDFCBANK NA 60.05
OPTSTK TORNTPOWER NA 281.55
OPTSTK AJANTPHARM NA 1,521.50
OPTSTK AMARAJABAT NA 856.85
OPTSTK BAJFINANCE NA 1,687.35
OPTSTK BRITANNIA NA 4,677.35
OPTSTK CASTROLIND NA 189.25
OPTSTK CEATLTD NA 1,905.40
OPTSTK DHFL NA 602.05
OPTSTK KSCL NA 514.25
OPTSTK PAGEIND NA 22,490.80
OPTSTK PIDILITIND NA 900.25
OPTSTK SRF NA 1,959.15
OPTSTK UPL NA 766.85
OPTSTK ACC NA 1,850.25
OPTSTK ADANIENT NA 194.60
OPTSTK ADANIPORTS NA 423.55
OPTSTK ADANIPOWER NA 42.25
OPTSTK ALBK NA 68.80
OPTSTK AMBUJACEM NA 277.85
OPTSTK ANDHRABANK NA 55.20
OPTSTK APOLLOTYRE NA 271.70
OPTSTK ARVIND NA 460.15
OPTSTK ASHOKLEY NA 122.30
OPTSTK ASIANPAINT NA 1,188.75
OPTSTK AUROPHARMA NA 641.10
OPTSTK AXISBANK NA 563.20
OPTSTK BAJAJ-AUTO NA 3,160.05
OPTSTK BALRAMCHIN NA 130.55
OPTSTK BANKBARODA NA 156.95
OPTSTK BANKINDIA NA 156.90
OPTSTK BATAINDIA NA 727.60
OPTSTK BEL NA 173.20
OPTSTK BEML NA 1,531.75
OPTSTK BHARATFORG NA 715.20
OPTSTK BHARTIARTL NA 497.25
OPTSTK BHEL NA 99.00
OPTSTK BIOCON NA 534.80
OPTSTK BOSCHLTD NA 19,859.00
OPTSTK BPCL NA 479.45
OPTSTK CANBK NA 339.50
OPTSTK CENTURYTEX NA 1,417.65
OPTSTK CESC NA 1,137.45
OPTSTK CIPLA NA 601.40
OPTSTK COALINDIA NA 291.60
OPTSTK COLPAL NA 1,131.15
OPTSTK CUMMINSIND NA 935.90
OPTSTK DABUR NA 358.40
OPTSTK DISHTV NA 72.40
OPTSTK DIVISLAB NA 1,092.75
OPTSTK DLF NA 257.55
OPTSTK DRREDDY NA 2,468.70
OPTSTK ESCORTS NA 793.10
OPTSTK EXIDEIND NA 228.30
OPTSTK FEDERALBNK NA 104.75
OPTSTK FORTIS NA 140.30
OPTSTK GAIL NA 478.40
OPTSTK GMRINFRA NA 22.50
OPTSTK GODREJIND NA 616.05
OPTSTK GRASIM NA 1,229.00
OPTSTK HAVELLS NA 556.70
OPTSTK HCC NA 39.10
OPTSTK HCLTECH NA 949.25
OPTSTK HDFC NA 1,845.95
OPTSTK HDFCBANK NA 1,900.15
OPTSTK HDIL NA 63.85
OPTSTK HEROMOTOCO NA 3,586.10
OPTSTK TATAMOTORS NA 421.90
OPTSTK TATAMTRDVR NA 243.70
OPTSTK TATAPOWER NA 93.65
OPTSTK TATASTEEL NA 765.75
OPTSTK TCS NA 2,850.85
OPTSTK TECHM NA 557.65
OPTSTK TITAN NA 889.40
OPTSTK TVSMOTOR NA 722.55
OPTSTK ULTRACEMCO NA 4,545.10
OPTSTK UNIONBANK NA 136.35
OPTSTK VOLTAS NA 623.05
OPTSTK WIPRO NA 331.95
OPTSTK YESBANK NA 334.85
OPTSTK ZEEL NA 613.40
OPTSTK BHARATFIN NA 1,003.40
OPTSTK NIITTECH NA 708.85
OPTSTK HEXAWARE NA 357.75
OPTSTK HINDALCO NA 260.55
OPTSTK HINDPETRO NA 410.40
OPTSTK HINDUNILVR NA 1,382.00
OPTSTK HINDZINC NA 315.45
OPTSTK ICICIBANK NA 334.10
OPTSTK IDBI NA 59.60
OPTSTK IDEA NA 102.80
OPTSTK IDFC NA 59.90
OPTSTK IFCI NA 31.25
OPTSTK IGL NA 316.80
OPTSTK INDIACEM NA 195.40
OPTSTK INDIANB NA 370.00
OPTSTK INDUSINDBK NA 1,664.60
OPTSTK INFY NA 1,122.85
OPTSTK IOC NA 384.15
OPTSTK IRB NA 241.75
OPTSTK ITC NA 261.70
OPTSTK JETAIRWAYS NA 790.35
OPTSTK JINDALSTEL NA 270.70
OPTSTK JISLJALEQS NA 138.50
OPTSTK JPASSOCIAT NA 21.40
OPTSTK JSWENERGY NA 92.00
OPTSTK JSWSTEEL NA 281.20
OPTSTK JUBLFOOD NA 1,899.55
OPTSTK KOTAKBANK NA 1,033.25
OPTSTK KTKBANK NA 153.45
OPTSTK LICHSGFIN NA 553.70
OPTSTK LT NA 1,326.20
OPTSTK LUPIN NA 906.75
OPTSTK M&M NA 746.70
OPTSTK MARUTI NA 9,322.05
OPTSTK MCDOWELL-N NA 3,693.50
OPTSTK MRF NA 70,284.55
OPTSTK MRPL NA 129.95
OPTSTK NCC NA 126.95
OPTSTK NHPC NA 30.30
OPTSTK NMDC NA 148.35
OPTSTK NTPC NA 173.25
OPTSTK OFSS NA 4,091.05
OPTSTK OIL NA 378.60
OPTSTK ONGC NA 197.20
OPTSTK ORIENTBANK NA 117.15
OPTSTK PETRONET NA 238.65
OPTSTK PFC NA 121.00
OPTSTK PNB NA 165.55
OPTSTK POWERGRID NA 196.20
OPTSTK PTC NA 116.40
OPTSTK RAYMOND NA 1,092.85
OPTSTK RCOM NA 31.20
OPTSTK RECLTD NA 153.95
OPTSTK RELCAPITAL NA 578.15
OPTSTK RELIANCE NA 922.95
OPTSTK RELINFRA NA 536.50
OPTSTK RPOWER NA 51.20
OPTSTK SAIL NA 94.30
OPTSTK SBIN NA 296.15
OPTSTK SIEMENS NA 1,291.55
OPTSTK SOUTHBANK NA 31.85
OPTSTK SREINFRA NA 101.25
OPTSTK SRTRANSFIN NA 1,510.95
OPTSTK SUNPHARMA NA 577.70
OPTSTK SUNTV NA 1,079.15
OPTSTK SUZLON NA 15.25
OPTSTK SYNDIBANK NA 74.80
OPTSTK TATACHEM NA 740.95
OPTSTK TATACOMM NA 651.85
OPTSTK TATAGLOBAL NA 316.40
OPTSTK PEL NA 2,799.25
OPTSTK EICHERMOT NA 27,891.20
OPTSTK MINDTREE NA 619.75
OPTSTK MOTHERSUMI NA 377.80
OPTSTK APOLLOHOSP NA 1,147.20
OPTSTK M&MFIN NA 480.75
OPTSTK CGPOWER NA 94.95
OPTSTK RNAVAL NA 53.35
OPTSTK BAJAJFINSV NA 4,956.80
OPTSTK BALKRISIND NA 1,154.65
OPTSTK BERGEPAINT NA 260.95
OPTSTK CANFINHOME NA 476.45
OPTSTK CHOLAFIN NA 1,332.80
OPTSTK GODFRYPHLP NA 1,014.40
OPTSTK GSFC NA 155.50
OPTSTK MCX NA 895.95
OPTSTK MGL NA 1,082.50
OPTSTK NBCC NA 243.50
OPTSTK NESTLEIND NA 7,774.60
OPTSTK VGUARD NA 233.00
OPTSTK CAPF NA 785.20
OPTSTK DALMIABHA NA 3,123.15
OPTSTK EQUITAS NA 152.00
OPTSTK INDIGO NA 1,181.90
OPTSTK INFIBEAM NA 144.15
OPTSTK MFSL NA 559.35
OPTSTK MUTHOOTFIN NA 438.60
OPTSTK PVR NA 1,438.20
OPTSTK SHREECEM NA 19,104.25
OPTSTK UJJIVAN NA 397.55
OPTSTK KAJARIACER NA 726.60
OPTSTK NATIONALUM NA 79.45
OPTSTK RAMCOCEM NA 786.00
OPTSTK RBLBANK NA 522.70
OPTSTK CHENNPETRO NA 453.10
OPTSTK ICICIPRULI NA 412.25
OPTSTK MANAPPURAM NA 118.00
OPTSTK REPCOHOME NA 665.50
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

RCom arm to spend $600 mn in 2 years to build undersea cable system

India Infoline News Service Jan-16-2018

The undersea cable component of the system will stretch from Italy to Hong Kong and will be linked with Mumbai.

India Dec trade deficit at $14.88 bn

India Infoline News Service Jan-16-2018

Exports have been on a positive trajectory since August 2016 to December 2017 with a dip of 1.1% in the month of October 2017.

GAIL, Gazprom agree to adjust price, volume of LNG supply pact

India Infoline News Service Jan-16-2018

The two parties have agreed for an adjustment to the price and volume of LNG supply thus enabling GAIL to develop incremental gas markets to off-take these volumes thereby mitigating volume risk.

European markets higher as earnings season picks up pace

India Infoline News Service Jan-16-2018

The German DAX was rising 1%, France's CAC 40 index was moving up 0.4% and the U.K.'s FTSE 100 was up 0.2%.

Asian indices end higher on Tuesday

India Infoline News Service Jan-16-2018

The Hang Seng Index rose 1.8% to close at an all-time high of 31,904.75.

Rising bond yields spook PSU Bank stocks

India Infoline News Service Jan-16-2018

Bank Nifty Index futures saw an unwinding of long positions as open interest reduced by ~1.3 lakh shares.

 
Indian Equities News