Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX SX40 09-Apr-2020 17,405.40
FUTIDX BANKEX 23-Apr-2020 21,739.15
FUTIDX SENSEX 23-Apr-2020 29,951.15
FUTIDX SENSEX50 23-Apr-2020 9,196.65
FUTIDX BANKEX 16-Apr-2020 21,719.75
FUTIDX SENSEX 16-Apr-2020 29,924.45
FUTIDX SENSEX50 16-Apr-2020 9,188.45
FUTIDX BANKEX 14-May-2020 21,797.35
FUTIDX SENSEX 14-May-2020 30,031.35
FUTIDX SENSEX50 14-May-2020 9,221.30
FUTIDX SX40 23-Apr-2020 17,436.50
FUTIDX BANKEX 28-May-2020 21,836.30
FUTIDX BANKNIFTY 28-May-2020 18,931.45
FUTIDX BHARAT22 28-May-2020 2,161.10
FUTIDX NIFTY 28-May-2020 8,762.70
FUTIDX NIFTYIT 28-May-2020 12,571.00
FUTIDX SENSEX 28-May-2020 30,085.00
FUTIDX SENSEX50 28-May-2020 9,237.75
FUTIDX SX40 28-May-2020 17,514.40
FUTIDX BANKEX 25-Jun-2020 21,914.30
FUTIDX BANKNIFTY 25-Jun-2020 18,986.55
FUTIDX BHARAT22 25-Jun-2020 2,168.80
FUTIDX NIFTY 25-Jun-2020 8,763.25
FUTIDX NIFTYIT 25-Jun-2020 12,616.00
FUTIDX SENSEX 25-Jun-2020 30,192.50
FUTIDX SENSEX50 25-Jun-2020 9,270.75
FUTIDX SX40 25-Jun-2020 17,577.00
FUTIDX BANKEX 09-Apr-2020 21,700.40
FUTIDX SENSEX 09-Apr-2020 29,897.75
FUTIDX SENSEX50 09-Apr-2020 9,180.25
FUTIDX BANKEX 21-May-2020 21,816.85
FUTIDX SENSEX 21-May-2020 30,058.15
FUTIDX SENSEX50 21-May-2020 9,229.50
FUTIDX SX40 07-May-2020 17,467.65
FUTIDX BANKEX 30-Apr-2020 21,758.55
FUTIDX BANKNIFTY 30-Apr-2020 18,889.50
FUTIDX BHARAT22 30-Apr-2020 2,153.40
FUTIDX NIFTY 30-Apr-2020 8,750.55
FUTIDX NIFTYIT 30-Apr-2020 12,433.00
FUTIDX SENSEX 30-Apr-2020 29,977.85
FUTIDX SENSEX50 30-Apr-2020 9,204.85
FUTIDX SX40 30-Apr-2020 17,452.05
FUTIDX BANKEX 04-Jun-2020 21,855.80
FUTIDX SENSEX 04-Jun-2020 30,111.85
FUTIDX SENSEX50 04-Jun-2020 9,246.00
FUTIDX SX40 14-May-2020 17,483.20
FUTIDX BANKEX 07-May-2020 21,777.95
FUTIDX SENSEX 07-May-2020 30,004.60
FUTIDX SENSEX50 07-May-2020 9,213.05
FUTIDX SX40 16-Apr-2020 17,420.95
FUTSTK ACC 07-May-2020 959.60
FUTSTK ADANIENT 07-May-2020 138.60
FUTSTK ADANIPORTS 07-May-2020 251.80
FUTSTK ADANIPOWER 07-May-2020 29.05
FUTSTK AMARAJABAT 07-May-2020 503.90
FUTSTK AMBUJACEM 07-May-2020 150.25
FUTSTK APOLLOHOSP 07-May-2020 1,268.60
FUTSTK APOLLOTYRE 07-May-2020 83.70
FUTSTK ASHOKLEY 07-May-2020 44.00
FUTSTK ASIANPAINT 07-May-2020 1,614.90
FUTSTK AUROPHARMA 07-May-2020 439.75
FUTSTK AXISBANK 07-May-2020 392.80
FUTSTK BAJAJ-AUTO 07-May-2020 2,250.10
FUTSTK BAJAJFINSV 07-May-2020 4,625.60
FUTSTK BAJFINANCE 07-May-2020 2,341.55
FUTSTK BALKRISIND 07-May-2020 824.45
FUTSTK BANDHANBNK 09-Apr-2020 193.75
FUTSTK BANDHANBNK 16-Apr-2020 193.95
FUTSTK BANKBARODA 07-May-2020 48.55
FUTSTK BATAINDIA 07-May-2020 1,244.65
FUTSTK BEL 07-May-2020 66.65
FUTSTK BERGEPAINT 07-May-2020 465.20
FUTSTK BHARATFORG 07-May-2020 232.60
FUTSTK ACC 04-Jun-2020 963.00
FUTSTK ADANIENT 04-Jun-2020 139.10
FUTSTK ADANIPORTS 04-Jun-2020 252.70
FUTSTK ADANIPOWER 04-Jun-2020 29.15
FUTSTK AMARAJABAT 04-Jun-2020 505.70
FUTSTK AMBUJACEM 04-Jun-2020 150.80
FUTSTK APOLLOHOSP 04-Jun-2020 1,273.10
FUTSTK APOLLOTYRE 04-Jun-2020 84.00
FUTSTK ASHOKLEY 04-Jun-2020 44.15
FUTSTK ASIANPAINT 04-Jun-2020 1,620.70
FUTSTK AUROPHARMA 04-Jun-2020 441.35
FUTSTK AXISBANK 04-Jun-2020 394.20
FUTSTK BAJAJ-AUTO 04-Jun-2020 2,258.15
FUTSTK BAJAJFINSV 04-Jun-2020 4,642.15
FUTSTK BAJFINANCE 04-Jun-2020 2,349.90
FUTSTK BALKRISIND 04-Jun-2020 827.40
FUTSTK BANDHANBNK 14-May-2020 194.65
FUTSTK BANKBARODA 04-Jun-2020 48.70
FUTSTK BATAINDIA 04-Jun-2020 1,249.10
FUTSTK BEL 04-Jun-2020 66.90
FUTSTK BERGEPAINT 04-Jun-2020 466.90
FUTSTK BHARATFORG 04-Jun-2020 233.45
FUTSTK BHARTIARTL 04-Jun-2020 465.00
FUTSTK BHEL 04-Jun-2020 21.40
FUTSTK BIOCON 04-Jun-2020 329.80
FUTSTK BOSCHLTD 04-Jun-2020 9,679.55
FUTSTK BPCL 04-Jun-2020 344.80
FUTSTK BRITANNIA 04-Jun-2020 2,795.80
FUTSTK CADILAHC 04-Jun-2020 352.40
FUTSTK CANBK 04-Jun-2020 88.05
FUTSTK CENTURYTEX 04-Jun-2020 323.85
FUTSTK CHOLAFIN 04-Jun-2020 151.85
FUTSTK CIPLA 04-Jun-2020 516.50
FUTSTK COALINDIA 04-Jun-2020 138.35
FUTSTK COLPAL 04-Jun-2020 1,350.50
FUTSTK CONCOR 04-Jun-2020 336.30
FUTSTK CUMMINSIND 04-Jun-2020 332.45
FUTSTK DABUR 04-Jun-2020 491.85
FUTSTK DIVISLAB 04-Jun-2020 2,184.70
FUTSTK ACC 30-Apr-2020 960.10
FUTSTK ITC 28-May-2020 178.25
FUTSTK JINDALSTEL 28-May-2020 85.20
FUTSTK JSWSTEEL 28-May-2020 155.40
FUTSTK JUBLFOOD 28-May-2020 1,415.80
FUTSTK JUSTDIAL 28-May-2020 316.45
FUTSTK KOTAKBANK 28-May-2020 1,188.20
FUTSTK L&TFH 28-May-2020 52.15
FUTSTK LICHSGFIN 28-May-2020 225.20
FUTSTK LT 28-May-2020 810.95
FUTSTK LUPIN 28-May-2020 714.25
FUTSTK M&M 28-May-2020 329.95
FUTSTK M&MFIN 28-May-2020 159.80
FUTSTK MANAPPURAM 28-May-2020 108.30
FUTSTK MARICO 28-May-2020 291.95
FUTSTK MARUTI 28-May-2020 4,712.10
FUTSTK MCDOWELL-N 28-May-2020 528.00
FUTSTK MFSL 28-May-2020 357.45
FUTSTK MGL 28-May-2020 897.05
FUTSTK MINDTREE 28-May-2020 736.80
FUTSTK MOTHERSUMI 28-May-2020 56.75
FUTSTK MRF 28-May-2020 57,539.70
FUTSTK MUTHOOTFIN 28-May-2020 695.00
FUTSTK NATIONALUM 28-May-2020 29.50
FUTSTK NAUKRI 30-Apr-2020 2,258.50
FUTSTK NAUKRI 28-May-2020 2,268.20
FUTSTK NCC 28-May-2020 18.20
FUTSTK NESTLEIND 28-May-2020 16,867.70
FUTSTK NIITTECH 28-May-2020 1,108.05
FUTSTK NMDC 28-May-2020 75.80
FUTSTK NTPC 28-May-2020 85.55
FUTSTK ONGC 28-May-2020 74.65
FUTSTK PAGEIND 28-May-2020 16,750.05
FUTSTK PEL 28-May-2020 941.25
FUTSTK PETRONET 28-May-2020 216.45
FUTSTK PFC 28-May-2020 91.05
FUTSTK PIDILITIND 28-May-2020 1,313.10
FUTSTK PNB 28-May-2020 30.70
FUTSTK POWERGRID 28-May-2020 158.95
FUTSTK PVR 28-May-2020 894.40
FUTSTK RAMCOCEM 28-May-2020 466.60
FUTSTK RBLBANK 28-May-2020 113.70
FUTSTK RECLTD 28-May-2020 88.15
FUTSTK RELIANCE 28-May-2020 1,198.75
FUTSTK SAIL 28-May-2020 25.35
FUTSTK SBIN 28-May-2020 184.45
FUTSTK SHREECEM 28-May-2020 16,129.95
FUTSTK SIEMENS 28-May-2020 1,112.80
FUTSTK SRF 28-May-2020 3,015.80
FUTSTK SRTRANSFIN 28-May-2020 586.95
FUTSTK SUNPHARMA 28-May-2020 438.30
FUTSTK SUNTV 28-May-2020 324.00
FUTSTK TATACHEM 28-May-2020 230.05
FUTSTK TATACONSUM 28-May-2020 294.30
FUTSTK TATAMOTORS 28-May-2020 68.20
FUTSTK TATAPOWER 28-May-2020 35.70
FUTSTK TATASTEEL 28-May-2020 274.90
FUTSTK TCS 28-May-2020 1,719.60
FUTSTK TECHM 28-May-2020 559.75
FUTSTK TITAN 28-May-2020 920.50
FUTSTK TORNTPHARM 28-May-2020 2,550.00
FUTSTK TORNTPOWER 28-May-2020 293.70
FUTSTK TVSMOTOR 28-May-2020 287.75
FUTSTK UBL 28-May-2020 923.10
FUTSTK UJJIVAN 28-May-2020 144.45
FUTSTK ULTRACEMCO 28-May-2020 3,277.30
FUTSTK UPL 28-May-2020 318.05
FUTSTK VEDL 28-May-2020 70.90
FUTSTK VOLTAS 28-May-2020 481.00
FUTSTK WIPRO 28-May-2020 194.60
FUTSTK YESBANK 28-May-2020 22.05
FUTSTK ZEEL 28-May-2020 144.10
FUTSTK ACC 21-May-2020 961.30
FUTSTK ADANIENT 21-May-2020 138.85
FUTSTK ADANIPORTS 21-May-2020 252.25
FUTSTK ADANIPOWER 21-May-2020 29.10
FUTSTK AMARAJABAT 21-May-2020 504.80
FUTSTK AMBUJACEM 21-May-2020 150.50
FUTSTK APOLLOHOSP 21-May-2020 1,270.85
FUTSTK APOLLOTYRE 21-May-2020 83.85
FUTSTK ASHOKLEY 21-May-2020 44.10
FUTSTK ASIANPAINT 21-May-2020 1,617.80
FUTSTK AUROPHARMA 21-May-2020 440.55
FUTSTK AXISBANK 21-May-2020 393.50
FUTSTK BAJAJ-AUTO 21-May-2020 2,254.10
FUTSTK BAJAJFINSV 21-May-2020 4,633.85
FUTSTK BAJFINANCE 21-May-2020 2,345.70
FUTSTK BALKRISIND 21-May-2020 825.90
FUTSTK BANDHANBNK 07-May-2020 194.45
FUTSTK BANKBARODA 21-May-2020 48.60
FUTSTK BATAINDIA 21-May-2020 1,246.85
FUTSTK BEL 21-May-2020 66.75
FUTSTK BERGEPAINT 21-May-2020 466.05
FUTSTK BHARATFORG 21-May-2020 233.00
FUTSTK BHARTIARTL 21-May-2020 464.20
FUTSTK BHEL 21-May-2020 21.35
FUTSTK BIOCON 21-May-2020 329.20
FUTSTK BOSCHLTD 21-May-2020 9,662.30
FUTSTK BPCL 21-May-2020 344.20
FUTSTK BRITANNIA 21-May-2020 2,790.80
FUTSTK CADILAHC 21-May-2020 351.75
FUTSTK CANBK 21-May-2020 87.90
FUTSTK CENTURYTEX 21-May-2020 323.25
FUTSTK CESC 21-May-2020 453.95
FUTSTK CHOLAFIN 21-May-2020 151.60
FUTSTK CIPLA 21-May-2020 515.55
FUTSTK COALINDIA 21-May-2020 138.10
FUTSTK COLPAL 21-May-2020 1,348.10
FUTSTK CONCOR 21-May-2020 335.70
FUTSTK CUMMINSIND 21-May-2020 331.85
FUTSTK DABUR 21-May-2020 491.00
FUTSTK DIVISLAB 21-May-2020 2,180.80
FUTSTK DLF 21-May-2020 138.75
FUTSTK DRREDDY 21-May-2020 3,703.20
FUTSTK EICHERMOT 21-May-2020 13,230.80
FUTSTK EQUITAS 21-May-2020 37.65
FUTSTK ESCORTS 21-May-2020 645.90
FUTSTK EXIDEIND 21-May-2020 140.60
FUTSTK FEDERALBNK 21-May-2020 41.05
FUTSTK GAIL 21-May-2020 86.00
FUTSTK GLENMARK 21-May-2020 234.90
FUTSTK KOTAKBANK 30-Apr-2020 1,189.15
FUTSTK L&TFH 30-Apr-2020 53.75
FUTSTK IDEA 09-Apr-2020 3.20
FUTSTK IDFCFIRSTB 09-Apr-2020 20.55
FUTSTK IGL 09-Apr-2020 435.70
FUTSTK INDIGO 09-Apr-2020 990.30
FUTSTK INDUSINDBK 09-Apr-2020 399.20
FUTSTK INFRATEL 09-Apr-2020 166.40
FUTSTK INFY 09-Apr-2020 631.70
FUTSTK IOC 09-Apr-2020 81.75
FUTSTK ITC 09-Apr-2020 178.65
FUTSTK JINDALSTEL 09-Apr-2020 84.90
FUTSTK JSWSTEEL 09-Apr-2020 154.60
FUTSTK JUBLFOOD 09-Apr-2020 1,407.00
FUTSTK JUSTDIAL 09-Apr-2020 314.50
FUTSTK KOTAKBANK 09-Apr-2020 1,187.80
FUTSTK L&TFH 09-Apr-2020 55.10
FUTSTK LICHSGFIN 09-Apr-2020 223.80
FUTSTK LT 09-Apr-2020 807.20
FUTSTK LUPIN 09-Apr-2020 705.70
FUTSTK M&M 09-Apr-2020 326.45
FUTSTK M&MFIN 09-Apr-2020 159.20
FUTSTK MANAPPURAM 09-Apr-2020 107.60
FUTSTK MARICO 09-Apr-2020 289.50
FUTSTK MARUTI 09-Apr-2020 4,698.65
FUTSTK MCDOWELL-N 09-Apr-2020 521.70
FUTSTK MFSL 09-Apr-2020 355.25
FUTSTK MGL 09-Apr-2020 890.65
FUTSTK MINDTREE 09-Apr-2020 732.20
FUTSTK MOTHERSUMI 09-Apr-2020 56.20
FUTSTK MRF 09-Apr-2020 57,181.60
FUTSTK MUTHOOTFIN 09-Apr-2020 687.30
FUTSTK NATIONALUM 09-Apr-2020 29.60
FUTSTK NCC 09-Apr-2020 18.10
FUTSTK NESTLEIND 09-Apr-2020 16,873.00
FUTSTK NIITTECH 09-Apr-2020 1,101.15
FUTSTK NMDC 09-Apr-2020 75.30
FUTSTK NTPC 09-Apr-2020 85.20
FUTSTK OIL 09-Apr-2020 89.20
FUTSTK ONGC 09-Apr-2020 74.45
FUTSTK PAGEIND 09-Apr-2020 16,757.40
FUTSTK PEL 09-Apr-2020 935.15
FUTSTK PETRONET 09-Apr-2020 215.15
FUTSTK PFC 09-Apr-2020 91.10
FUTSTK PIDILITIND 09-Apr-2020 1,303.50
FUTSTK PNB 09-Apr-2020 30.50
FUTSTK POWERGRID 09-Apr-2020 158.35
FUTSTK PVR 09-Apr-2020 1,001.65
FUTSTK RAMCOCEM 09-Apr-2020 463.70
FUTSTK RBLBANK 09-Apr-2020 121.10
FUTSTK RECLTD 09-Apr-2020 87.60
FUTSTK RELIANCE 09-Apr-2020 1,192.30
FUTSTK SAIL 09-Apr-2020 25.35
FUTSTK SBIN 09-Apr-2020 183.00
FUTSTK SHREECEM 09-Apr-2020 16,065.20
FUTSTK SIEMENS 09-Apr-2020 1,105.90
FUTSTK SRF 09-Apr-2020 2,997.05
FUTSTK SRTRANSFIN 09-Apr-2020 595.60
FUTSTK SUNPHARMA 09-Apr-2020 436.75
FUTSTK SUNTV 09-Apr-2020 323.10
FUTSTK TATACHEM 09-Apr-2020 228.65
FUTSTK TATAMOTORS 09-Apr-2020 67.60
FUTSTK TATAPOWER 09-Apr-2020 35.65
FUTSTK TATASTEEL 09-Apr-2020 274.80
FUTSTK TCS 09-Apr-2020 1,705.65
FUTSTK TECHM 09-Apr-2020 558.95
FUTSTK TITAN 09-Apr-2020 913.55
FUTSTK TORNTPHARM 09-Apr-2020 2,537.50
FUTSTK TORNTPOWER 09-Apr-2020 291.90
FUTSTK TVSMOTOR 09-Apr-2020 285.95
FUTSTK UBL 09-Apr-2020 917.35
FUTSTK UJJIVAN 09-Apr-2020 143.55
FUTSTK ULTRACEMCO 09-Apr-2020 3,256.90
FUTSTK UPL 09-Apr-2020 320.25
FUTSTK VEDL 09-Apr-2020 70.30
FUTSTK VOLTAS 09-Apr-2020 482.75
FUTSTK WIPRO 09-Apr-2020 192.90
FUTSTK YESBANK 09-Apr-2020 24.75
FUTSTK ZEEL 09-Apr-2020 143.15
FUTSTK TATACONSUM 09-Apr-2020 294.45
FUTSTK TATACONSUM 16-Apr-2020 294.70
FUTSTK TATACONSUM 23-Apr-2020 294.95
FUTSTK TATACONSUM 30-Apr-2020 294.70
FUTSTK EQUITAS 07-May-2020 37.60
FUTSTK ESCORTS 07-May-2020 644.75
FUTSTK EXIDEIND 07-May-2020 140.35
FUTSTK FEDERALBNK 07-May-2020 41.00
FUTSTK GAIL 07-May-2020 85.85
FUTSTK GLENMARK 07-May-2020 234.45
FUTSTK GMRINFRA 07-May-2020 16.65
FUTSTK GODREJCP 07-May-2020 602.15
FUTSTK GRASIM 07-May-2020 514.50
FUTSTK HAVELLS 07-May-2020 533.55
FUTSTK HDFC 07-May-2020 1,564.55
FUTSTK HDFCBANK 07-May-2020 892.20
FUTSTK HDFCLIFE 09-Apr-2020 476.65
FUTSTK HDFCLIFE 16-Apr-2020 477.10
FUTSTK HEROMOTOCO 07-May-2020 1,828.30
FUTSTK HINDALCO 07-May-2020 101.20
FUTSTK HINDPETRO 07-May-2020 200.25
FUTSTK INDUSINDBK 07-May-2020 400.65
FUTSTK DLF 25-Jun-2020 139.40
FUTSTK DRREDDY 25-Jun-2020 3,719.75
FUTSTK EICHERMOT 25-Jun-2020 13,289.90
FUTSTK EQUITAS 25-Jun-2020 37.80
FUTSTK ESCORTS 25-Jun-2020 648.75
FUTSTK EXIDEIND 25-Jun-2020 141.25
FUTSTK FEDERALBNK 25-Jun-2020 41.40
FUTSTK GAIL 25-Jun-2020 86.40
FUTSTK GLENMARK 25-Jun-2020 235.95
FUTSTK GMRINFRA 25-Jun-2020 16.75
FUTSTK GODREJCP 25-Jun-2020 605.95
FUTSTK GODREJPROP 09-Apr-2020 687.25
FUTSTK GODREJPROP 16-Apr-2020 687.85
FUTSTK GODREJPROP 23-Apr-2020 688.45
FUTSTK GODREJPROP 30-Apr-2020 691.85
FUTSTK GODREJPROP 07-May-2020 689.70
FUTSTK GODREJPROP 28-May-2020 691.55
FUTSTK GODREJPROP 25-Jun-2020 694.00
FUTSTK GRASIM 25-Jun-2020 517.70
FUTSTK HAVELLS 25-Jun-2020 536.90
FUTSTK HCLTECH 25-Jun-2020 467.70
FUTSTK HDFC 25-Jun-2020 1,581.20
FUTSTK HDFCBANK 25-Jun-2020 875.00
FUTSTK HDFCLIFE 25-Jun-2020 481.35
FUTSTK HEROMOTOCO 25-Jun-2020 1,839.75
FUTSTK HINDALCO 25-Jun-2020 101.85
FUTSTK HINDPETRO 25-Jun-2020 201.50
FUTSTK HINDUNILVR 25-Jun-2020 2,485.45
FUTSTK IBULHSGFIN 25-Jun-2020 97.80
FUTSTK ICICIBANK 25-Jun-2020 320.15
FUTSTK ICICIPRULI 25-Jun-2020 344.05
FUTSTK IDEA 25-Jun-2020 3.25
FUTSTK IDFCFIRSTB 25-Jun-2020 19.95
FUTSTK IGL 25-Jun-2020 440.00
FUTSTK INDIGO 25-Jun-2020 1,000.05
FUTSTK INDUSINDBK 25-Jun-2020 402.85
FUTSTK INFRATEL 25-Jun-2020 168.05
FUTSTK INFY 25-Jun-2020 637.90
FUTSTK IOC 25-Jun-2020 82.55
FUTSTK ITC 25-Jun-2020 180.45
FUTSTK JINDALSTEL 25-Jun-2020 85.75
FUTSTK JSWSTEEL 25-Jun-2020 156.15
FUTSTK JUBLFOOD 25-Jun-2020 1,420.85
FUTSTK JUSTDIAL 25-Jun-2020 317.60
FUTSTK KOTAKBANK 25-Jun-2020 1,199.50
FUTSTK L&TFH 25-Jun-2020 55.65
FUTSTK LICHSGFIN 25-Jun-2020 226.00
FUTSTK LT 25-Jun-2020 815.15
FUTSTK LUPIN 25-Jun-2020 712.65
FUTSTK M&M 25-Jun-2020 329.65
FUTSTK M&MFIN 25-Jun-2020 160.80
FUTSTK MANAPPURAM 25-Jun-2020 108.65
FUTSTK MARICO 25-Jun-2020 292.35
FUTSTK MARUTI 25-Jun-2020 4,744.95
FUTSTK MCDOWELL-N 25-Jun-2020 526.85
FUTSTK MFSL 25-Jun-2020 358.75
FUTSTK ACC 09-Apr-2020 956.15
FUTSTK ADANIENT 09-Apr-2020 138.10
FUTSTK ADANIPORTS 09-Apr-2020 250.90
FUTSTK ADANIPOWER 09-Apr-2020 28.95
FUTSTK AMARAJABAT 09-Apr-2020 502.10
FUTSTK AMBUJACEM 09-Apr-2020 149.70
FUTSTK APOLLOHOSP 09-Apr-2020 1,264.05
FUTSTK APOLLOTYRE 09-Apr-2020 83.40
FUTSTK ASHOKLEY 09-Apr-2020 43.85
FUTSTK ASIANPAINT 09-Apr-2020 1,609.15
FUTSTK AUROPHARMA 09-Apr-2020 438.20
FUTSTK AXISBANK 09-Apr-2020 391.40
FUTSTK BAJAJ-AUTO 09-Apr-2020 2,242.10
FUTSTK BAJAJFINSV 09-Apr-2020 4,609.15
FUTSTK BAJFINANCE 09-Apr-2020 2,333.20
FUTSTK BALKRISIND 09-Apr-2020 821.50
FUTSTK BANKBARODA 09-Apr-2020 48.35
FUTSTK BATAINDIA 09-Apr-2020 1,240.20
FUTSTK BEL 09-Apr-2020 66.40
FUTSTK BERGEPAINT 09-Apr-2020 463.55
FUTSTK BHARATFORG 09-Apr-2020 231.80
FUTSTK BHARTIARTL 09-Apr-2020 461.70
FUTSTK BHEL 09-Apr-2020 21.25
FUTSTK BIOCON 09-Apr-2020 327.45
FUTSTK BOSCHLTD 09-Apr-2020 9,610.70
FUTSTK BPCL 09-Apr-2020 342.35
FUTSTK BRITANNIA 09-Apr-2020 2,775.90
FUTSTK CADILAHC 09-Apr-2020 349.90
FUTSTK CANBK 09-Apr-2020 87.40
FUTSTK CENTURYTEX 09-Apr-2020 321.55
FUTSTK CESC 09-Apr-2020 451.50
FUTSTK CHOLAFIN 09-Apr-2020 150.75
FUTSTK CIPLA 09-Apr-2020 512.80
FUTSTK COALINDIA 09-Apr-2020 137.35
FUTSTK COLPAL 09-Apr-2020 1,340.90
FUTSTK CONCOR 09-Apr-2020 333.90
FUTSTK CUMMINSIND 09-Apr-2020 330.10
FUTSTK DABUR 09-Apr-2020 488.35
FUTSTK DIVISLAB 09-Apr-2020 2,169.20
FUTSTK DLF 09-Apr-2020 138.00
FUTSTK DRREDDY 09-Apr-2020 3,683.40
FUTSTK EICHERMOT 09-Apr-2020 13,160.15
FUTSTK EQUITAS 09-Apr-2020 37.45
FUTSTK ESCORTS 09-Apr-2020 642.45
FUTSTK EXIDEIND 09-Apr-2020 139.85
FUTSTK FEDERALBNK 09-Apr-2020 40.85
FUTSTK GAIL 09-Apr-2020 85.55
FUTSTK GLENMARK 09-Apr-2020 233.65
FUTSTK GMRINFRA 09-Apr-2020 16.60
FUTSTK GODREJCP 09-Apr-2020 600.05
FUTSTK GRASIM 09-Apr-2020 512.65
FUTSTK HAVELLS 09-Apr-2020 531.65
FUTSTK HCLTECH 09-Apr-2020 463.15
FUTSTK HDFC 09-Apr-2020 1,559.00
FUTSTK HDFCBANK 09-Apr-2020 889.00
FUTSTK HEROMOTOCO 09-Apr-2020 1,821.80
FUTSTK HINDALCO 09-Apr-2020 100.85
FUTSTK HINDPETRO 09-Apr-2020 199.55
FUTSTK HINDUNILVR 09-Apr-2020 2,461.15
FUTSTK IBULHSGFIN 09-Apr-2020 96.85
FUTSTK ICICIBANK 09-Apr-2020 319.00
FUTSTK ICICIPRULI 09-Apr-2020 340.70
FUTSTK IDEA 07-May-2020 3.20
FUTSTK HDFCBANK 14-May-2020 893.00
FUTSTK HDFCLIFE 23-Apr-2020 477.50
FUTSTK HEROMOTOCO 14-May-2020 1,829.90
FUTSTK HINDALCO 14-May-2020 101.30
FUTSTK HINDPETRO 14-May-2020 200.40
FUTSTK HINDUNILVR 14-May-2020 2,472.15
FUTSTK IBULHSGFIN 14-May-2020 97.30
FUTSTK ICICIBANK 14-May-2020 320.40
FUTSTK ICICIPRULI 14-May-2020 342.20
FUTSTK IDEA 14-May-2020 3.20
FUTSTK IDFCFIRSTB 14-May-2020 20.65
FUTSTK IGL 14-May-2020 437.65
FUTSTK INDIGO 14-May-2020 994.70
FUTSTK INDUSINDBK 14-May-2020 401.00
FUTSTK INFRATEL 14-May-2020 167.15
FUTSTK INFY 14-May-2020 634.50
FUTSTK IOC 14-May-2020 82.15
FUTSTK ITC 14-May-2020 179.45
FUTSTK JINDALSTEL 14-May-2020 85.30
FUTSTK JSWSTEEL 14-May-2020 155.30
FUTSTK JUBLFOOD 14-May-2020 1,413.25
FUTSTK JUSTDIAL 14-May-2020 315.90
FUTSTK KOTAKBANK 14-May-2020 1,193.10
FUTSTK L&TFH 14-May-2020 55.35
FUTSTK LICHSGFIN 14-May-2020 224.80
FUTSTK LT 14-May-2020 810.80
FUTSTK LUPIN 14-May-2020 708.85
FUTSTK M&M 14-May-2020 327.90
FUTSTK M&MFIN 14-May-2020 159.95
FUTSTK MANAPPURAM 14-May-2020 108.10
FUTSTK MARICO 14-May-2020 290.80
FUTSTK MARUTI 14-May-2020 4,719.65
FUTSTK MCDOWELL-N 14-May-2020 524.05
FUTSTK MFSL 14-May-2020 356.85
FUTSTK MGL 14-May-2020 894.65
FUTSTK MINDTREE 14-May-2020 735.45
FUTSTK MOTHERSUMI 14-May-2020 56.45
FUTSTK MRF 14-May-2020 57,437.15
FUTSTK MUTHOOTFIN 14-May-2020 690.35
FUTSTK NATIONALUM 14-May-2020 29.75
FUTSTK NAUKRI 23-Apr-2020 2,258.10
FUTSTK NCC 14-May-2020 18.20
FUTSTK NESTLEIND 14-May-2020 16,948.40
FUTSTK NIITTECH 14-May-2020 1,106.05
FUTSTK NMDC 14-May-2020 75.65
FUTSTK NTPC 14-May-2020 85.60
FUTSTK ACC 25-Jun-2020 965.60
Instrument Underlying Maturity Date Settlement Price
OPTSTK BALKRISIND NA 821.40
OPTSTK BERGEPAINT NA 463.50
OPTSTK CHOLAFIN NA 150.75
OPTSTK MGL NA 890.55
OPTSTK NESTLEIND NA 16,870.85
OPTSTK EQUITAS NA 37.45
OPTSTK INDIGO NA 990.15
OPTSTK MFSL NA 355.20
OPTSTK MUTHOOTFIN NA 687.20
OPTSTK PVR NA 1,001.50
OPTSTK SHREECEM NA 16,063.15
OPTSTK UJJIVAN NA 143.55
OPTSTK NATIONALUM NA 29.60
OPTSTK RAMCOCEM NA 463.65
OPTSTK RBLBANK NA 121.10
OPTSTK GODREJPROP NA 687.15
OPTSTK TATACONSUM NA 294.40
OPTSTK VEDL NA 70.30
OPTSTK IDFCFIRSTB NA 20.55
OPTSTK CONCOR NA 333.85
OPTSTK GODREJCP NA 599.95
OPTSTK TORNTPHARM NA 2,537.20
OPTSTK CADILAHC NA 349.85
OPTSTK INFRATEL NA 166.40
OPTSTK MARICO NA 289.45
OPTSTK IBULHSGFIN NA 96.85
OPTSTK GLENMARK NA 233.60
OPTSTK UBL NA 917.25
OPTSTK JUSTDIAL NA 314.45
OPTSTK L&TFH NA 55.10
OPTSTK TORNTPOWER NA 291.85
OPTSTK AMARAJABAT NA 502.05
OPTSTK BAJFINANCE NA 2,332.90
OPTSTK BRITANNIA NA 2,775.55
OPTSTK PAGEIND NA 16,755.25
OPTSTK PIDILITIND NA 1,303.35
OPTSTK SRF NA 2,996.65
OPTSTK UPL NA 320.20
OPTSTK ACC NA 956.05
OPTSTK ADANIENT NA 138.10
OPTSTK ADANIPORTS NA 250.85
OPTSTK ADANIPOWER NA 28.95
OPTSTK AMBUJACEM NA 149.70
OPTSTK APOLLOTYRE NA 83.40
OPTSTK ASHOKLEY NA 43.85
OPTSTK ASIANPAINT NA 1,608.95
OPTSTK AUROPHARMA NA 438.15
OPTSTK AXISBANK NA 391.35
OPTSTK BAJAJ-AUTO NA 2,241.80
OPTSTK BANKBARODA NA 48.35
OPTSTK BATAINDIA NA 1,240.05
OPTSTK BEL NA 66.40
OPTSTK BHARATFORG NA 231.75
OPTSTK BHARTIARTL NA 461.65
OPTSTK BHEL NA 21.25
OPTSTK BIOCON NA 327.40
OPTSTK BOSCHLTD NA 9,609.50
OPTSTK BPCL NA 342.30
OPTSTK CANBK NA 87.40
OPTSTK CENTURYTEX NA 321.50
OPTSTK CESC NA 451.45
OPTSTK CIPLA NA 512.75
OPTSTK COALINDIA NA 137.35
OPTSTK COLPAL NA 1,340.75
OPTSTK CUMMINSIND NA 330.05
OPTSTK DABUR NA 488.30
OPTSTK DIVISLAB NA 2,168.90
OPTSTK DLF NA 138.00
OPTSTK DRREDDY NA 3,682.95
OPTSTK ESCORTS NA 642.35
OPTSTK EXIDEIND NA 139.85
OPTSTK FEDERALBNK NA 40.85
OPTSTK GAIL NA 85.55
OPTSTK GMRINFRA NA 16.60
OPTSTK GRASIM NA 512.60
OPTSTK HAVELLS NA 531.60
OPTSTK HCLTECH NA 463.10
OPTSTK HDFC NA 1,558.80
OPTSTK HDFCBANK NA 888.90
OPTSTK HEROMOTOCO NA 1,821.55
OPTSTK TATAMOTORS NA 67.60
OPTSTK TATAPOWER NA 35.65
OPTSTK TATASTEEL NA 274.75
OPTSTK TCS NA 1,705.45
OPTSTK TECHM NA 558.90
OPTSTK TITAN NA 913.45
OPTSTK TVSMOTOR NA 285.90
OPTSTK ULTRACEMCO NA 3,256.50
OPTSTK VOLTAS NA 482.70
OPTSTK WIPRO NA 192.90
OPTSTK YESBANK NA 24.75
OPTSTK ZEEL NA 143.15
OPTSTK NIITTECH NA 1,101.00
OPTSTK HINDALCO NA 100.85
OPTSTK HINDPETRO NA 199.50
OPTSTK HINDUNILVR NA 2,460.85
OPTSTK ICICIBANK NA 318.95
OPTSTK IDEA NA 3.20
OPTSTK IGL NA 435.65
OPTSTK INDUSINDBK NA 399.15
OPTSTK INFY NA 631.60
OPTSTK IOC NA 81.75
OPTSTK ITC NA 178.65
OPTSTK JINDALSTEL NA 84.90
OPTSTK JSWSTEEL NA 154.60
OPTSTK JUBLFOOD NA 1,406.80
OPTSTK KOTAKBANK NA 1,187.65
OPTSTK LICHSGFIN NA 223.75
OPTSTK LT NA 807.10
OPTSTK LUPIN NA 705.60
OPTSTK M&M NA 326.40
OPTSTK MARUTI NA 4,698.05
OPTSTK MCDOWELL-N NA 521.65
OPTSTK MRF NA 57,174.35
OPTSTK NCC NA 18.10
OPTSTK NMDC NA 75.30
OPTSTK NTPC NA 85.20
OPTSTK OIL NA 89.20
OPTSTK ONGC NA 74.45
OPTSTK PETRONET NA 215.10
OPTSTK PFC NA 91.10
OPTSTK PNB NA 30.50
OPTSTK POWERGRID NA 158.35
OPTSTK RECLTD NA 87.60
OPTSTK RELIANCE NA 1,192.15
OPTSTK SAIL NA 25.35
OPTSTK SBIN NA 183.00
OPTSTK SIEMENS NA 1,105.75
OPTSTK SRTRANSFIN NA 595.50
OPTSTK SUNPHARMA NA 436.70
OPTSTK SUNTV NA 323.05
OPTSTK TATACHEM NA 228.60
OPTSTK PEL NA 935.05
OPTSTK EICHERMOT NA 13,158.50
OPTSTK MINDTREE NA 732.10
OPTSTK MOTHERSUMI NA 56.20
OPTSTK APOLLOHOSP NA 1,263.90
OPTSTK M&MFIN NA 159.20
OPTSTK ICICIPRULI NA 340.65
OPTSTK MANAPPURAM NA 107.60
OPTSTK BAJAJFINSV NA 4,608.55
OPTSTK BANDHANBNK NA 193.75
OPTSTK HDFCLIFE NA 476.60
OPTSTK NAUKRI NA 2,253.80
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 end lower; Pharma, Auto stocks lead

India Infoline News Service Apr-08-2020

Cipla, Sun Pharma, Infratel and HCL Tech were among top gainers while, Titan, TCS, Bajaj Finserv and Shree Cement were top laggards.

Adani Gas reduces prices of CNG and Domestic PNG with effect from April 9

India Infoline News Service Apr-08-2020

The reduction in CNG prices is Rs3.60/kg in Mahendragarh geographical areas in Haryana.

West Coast Paper Mills partially begins production; stock surges 3.5%

India Infoline News Service Apr-08-2020

The company partially started production at Paper and Duplex Soard Division, Dandeli with a strict adherence to the conditions, guidelines/instructions of Ministry of Health & Family Welfare Govt. of India and Department of Health & Family Welfare, Govt. of Karnataka with regard to the preventive measures taken for combating COVID -19.

European markets trade lower; DAX slips 1%

India Infoline News Service Apr-08-2020

According to the media reports, US President Donald Trump blamed the World Health Organization for getting every aspect of the coronavirus pandemic wrong and threatened to withhold funding from the international organization.

Market pulse at 2:20 PM

India Infoline News Service Apr-08-2020

Here is the stock market performance at 2:20 PM today.

Emami Paper to start partial manufacturing operation at Odisha; stock surges 5%

India Infoline News Service Apr-08-2020

We are closely monitoring the situation and would take necessary actions as might be required in the then prevailing circumstances, Emami Paper Mills said.

 
Indian Equities News
Latest

Gross SDL issuance to spike to Rs7.6-7.8 trillion in FY21 in aftermath of Covid-19: ICRA

India Infoline News Service / 16:59, Apr 08, 2020

At the individual state level, those with a higher number of Covid-19 infections, returning migrant labour and daily wagers may undertake a sharper step-up in their expenditure, while those with a larger dependence on GST compensation could experience greater revenue stress, enlarging their risk of fiscal slippage in FY2021.