Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKNIFTY 31-May-2018 25,057.75
FUTIDX NIFTY 31-May-2018 10,613.35
FUTIDX NIFTYCPSE 31-May-2018 2,438.25
FUTIDX NIFTYINFRA 31-May-2018 3,497.80
FUTIDX NIFTYIT 31-May-2018 13,912.00
FUTIDX NIFTYMID50 31-May-2018 5,414.80
FUTIDX NIFTYPSE 31-May-2018 3,887.55
FUTIDX BANKNIFTY 28-Jun-2018 25,090.30
FUTIDX NIFTY 28-Jun-2018 10,627.60
FUTIDX NIFTYCPSE 28-Jun-2018 2,451.15
FUTIDX NIFTYINFRA 28-Jun-2018 3,516.30
FUTIDX NIFTYIT 28-Jun-2018 14,093.00
FUTIDX NIFTYMID50 28-Jun-2018 5,443.45
FUTIDX NIFTYPSE 28-Jun-2018 3,908.10
FUTIDX BANKNIFTY 26-Apr-2018 25,006.10
FUTIDX NIFTY 26-Apr-2018 10,585.50
FUTIDX NIFTYCPSE 26-Apr-2018 2,422.05
FUTIDX NIFTYINFRA 26-Apr-2018 3,474.55
FUTIDX NIFTYIT 26-Apr-2018 13,898.00
FUTIDX NIFTYMID50 26-Apr-2018 5,378.85
FUTIDX NIFTYPSE 26-Apr-2018 3,861.75
FUTIVX INDIAVIX 08-May-2018 1,296.00
FUTIVX INDIAVIX 30-Apr-2018 1,296.00
FUTIVX INDIAVIX 24-Apr-2018 1,296.00
FUTSTK ACC 26-Apr-2018 1,561.80
FUTSTK ADANIENT 26-Apr-2018 138.05
FUTSTK ADANIPORTS 26-Apr-2018 382.55
FUTSTK ADANIPOWER 26-Apr-2018 26.05
FUTSTK AJANTPHARM 26-Apr-2018 1,366.85
FUTSTK ALBK 26-Apr-2018 48.55
FUTSTK AMARAJABAT 26-Apr-2018 853.05
FUTSTK AMBUJACEM 26-Apr-2018 246.50
FUTSTK ANDHRABANK 26-Apr-2018 39.25
FUTSTK APOLLOHOSP 26-Apr-2018 1,137.95
FUTSTK APOLLOTYRE 26-Apr-2018 288.85
FUTSTK ARVIND 26-Apr-2018 423.60
FUTSTK ASHOKLEY 26-Apr-2018 155.50
FUTSTK ASIANPAINT 26-Apr-2018 1,159.40
FUTSTK AUROPHARMA 26-Apr-2018 618.25
FUTSTK AXISBANK 26-Apr-2018 506.55
FUTSTK BAJAJ-AUTO 26-Apr-2018 2,852.55
FUTSTK BAJAJFINSV 26-Apr-2018 5,307.55
FUTSTK BAJFINANCE 26-Apr-2018 1,884.70
FUTSTK BALKRISIND 26-Apr-2018 1,302.25
FUTSTK BALRAMCHIN 26-Apr-2018 67.90
FUTSTK BANKBARODA 26-Apr-2018 143.95
FUTSTK BANKINDIA 26-Apr-2018 102.60
FUTSTK BATAINDIA 26-Apr-2018 804.55
FUTSTK BEL 26-Apr-2018 132.35
FUTSTK BEML 26-Apr-2018 1,091.80
FUTSTK BERGEPAINT 26-Apr-2018 265.70
FUTSTK BHARATFIN 26-Apr-2018 1,119.45
FUTSTK BHARATFORG 26-Apr-2018 764.90
FUTSTK BHARTIARTL 26-Apr-2018 401.80
FUTSTK BHEL 26-Apr-2018 89.35
FUTSTK BIOCON 26-Apr-2018 639.40
FUTSTK BOSCHLTD 26-Apr-2018 19,506.35
FUTSTK BPCL 26-Apr-2018 372.70
FUTSTK BRITANNIA 26-Apr-2018 5,338.90
FUTSTK CADILAHC 26-Apr-2018 385.65
FUTSTK CANBK 26-Apr-2018 259.30
FUTSTK CANFINHOME 26-Apr-2018 434.95
FUTSTK CAPF 26-Apr-2018 643.35
FUTSTK ULTRACEMCO 28-Jun-2018 4,134.35
FUTSTK UNIONBANK 28-Jun-2018 92.65
FUTSTK UPL 28-Jun-2018 770.50
FUTSTK VEDL 28-Jun-2018 312.65
FUTSTK VGUARD 28-Jun-2018 253.20
FUTSTK VOLTAS 28-Jun-2018 644.25
FUTSTK WIPRO 28-Jun-2018 301.95
FUTSTK WOCKPHARMA 28-Jun-2018 807.70
FUTSTK YESBANK 28-Jun-2018 309.80
FUTSTK ZEEL 28-Jun-2018 595.40
FUTSTK VEDL 26-Apr-2018 309.05
FUTSTK VGUARD 26-Apr-2018 250.75
FUTSTK VOLTAS 26-Apr-2018 637.45
FUTSTK WIPRO 26-Apr-2018 298.65
FUTSTK WOCKPHARMA 26-Apr-2018 799.20
FUTSTK YESBANK 26-Apr-2018 309.70
FUTSTK ZEEL 26-Apr-2018 589.10
FUTSTK CENTURYTEX 26-Apr-2018 1,226.50
FUTSTK CHENNPETRO 26-Apr-2018 327.70
FUTSTK COALINDIA 26-Apr-2018 292.20
FUTSTK HCC 31-May-2018 24.35
FUTSTK HCLTECH 31-May-2018 1,061.90
FUTSTK HDFC 31-May-2018 1,847.80
FUTSTK HDFCBANK 31-May-2018 1,963.90
FUTSTK HEROMOTOCO 31-May-2018 3,762.65
FUTSTK HEXAWARE 31-May-2018 429.60
FUTSTK HINDALCO 31-May-2018 262.80
FUTSTK HINDPETRO 31-May-2018 301.25
FUTSTK HINDUNILVR 31-May-2018 1,472.55
FUTSTK HINDZINC 31-May-2018 327.70
FUTSTK IBULHSGFIN 31-May-2018 1,352.70
FUTSTK ICICIBANK 31-May-2018 284.40
FUTSTK ICICIPRULI 31-May-2018 376.70
FUTSTK JPASSOCIAT 28-Jun-2018 20.70
FUTSTK JSWSTEEL 28-Jun-2018 327.10
FUTSTK JUBLFOOD 28-Jun-2018 2,477.90
FUTSTK JUSTDIAL 28-Jun-2018 462.10
FUTSTK KAJARIACER 28-Jun-2018 567.90
FUTSTK KOTAKBANK 28-Jun-2018 1,167.95
FUTSTK KPIT 28-Jun-2018 246.30
FUTSTK KSCL 28-Jun-2018 537.25
FUTSTK KTKBANK 28-Jun-2018 120.75
FUTSTK L&TFH 28-Jun-2018 166.70
FUTSTK LICHSGFIN 28-Jun-2018 547.95
FUTSTK LT 28-Jun-2018 1,382.95
FUTSTK LUPIN 28-Jun-2018 810.40
FUTSTK M&M 28-Jun-2018 810.00
FUTSTK M&MFIN 28-Jun-2018 511.25
FUTSTK MANAPPURAM 28-Jun-2018 120.80
FUTSTK MARICO 28-Jun-2018 321.05
FUTSTK MARUTI 28-Jun-2018 9,133.20
FUTSTK MCDOWELL-N 28-Jun-2018 3,496.50
FUTSTK MCX 28-Jun-2018 795.55
FUTSTK MFSL 28-Jun-2018 484.95
FUTSTK MGL 28-Jun-2018 919.25
FUTSTK MINDTREE 28-Jun-2018 992.70
FUTSTK MOTHERSUMI 28-Jun-2018 355.70
FUTSTK MRF 28-Jun-2018 79,132.65
FUTSTK MRPL 28-Jun-2018 109.20
FUTSTK MUTHOOTFIN 28-Jun-2018 439.05
FUTSTK NATIONALUM 28-Jun-2018 87.10
FUTSTK NBCC 28-Jun-2018 211.60
FUTSTK NCC 28-Jun-2018 133.75
FUTSTK NESTLEIND 28-Jun-2018 9,281.95
FUTSTK NHPC 28-Jun-2018 28.50
FUTSTK NIITTECH 28-Jun-2018 1,006.15
FUTSTK NMDC 28-Jun-2018 123.95
FUTSTK NTPC 28-Jun-2018 176.65
FUTSTK OFSS 28-Jun-2018 4,362.45
FUTSTK OIL 28-Jun-2018 233.50
FUTSTK ONGC 28-Jun-2018 184.75
FUTSTK ORIENTBANK 28-Jun-2018 91.40
FUTSTK PAGEIND 28-Jun-2018 24,640.35
FUTSTK PCJEWELLER 28-Jun-2018 299.70
FUTSTK PEL 28-Jun-2018 2,602.15
FUTSTK PETRONET 28-Jun-2018 242.85
FUTSTK PFC 28-Jun-2018 86.50
FUTSTK PIDILITIND 28-Jun-2018 1,076.30
FUTSTK PNB 28-Jun-2018 94.85
FUTSTK POWERGRID 28-Jun-2018 209.95
FUTSTK PTC 28-Jun-2018 93.00
FUTSTK PVR 28-Jun-2018 1,334.65
FUTSTK RAMCOCEM 28-Jun-2018 855.85
FUTSTK RAYMOND 28-Jun-2018 1,060.75
FUTSTK RBLBANK 28-Jun-2018 514.00
FUTSTK RCOM 28-Jun-2018 20.70
FUTSTK RECLTD 28-Jun-2018 131.20
FUTSTK RELCAPITAL 28-Jun-2018 430.65
FUTSTK RELIANCE 28-Jun-2018 935.80
FUTSTK RELINFRA 28-Jun-2018 453.15
FUTSTK REPCOHOME 28-Jun-2018 619.10
FUTSTK RNAVAL 28-Jun-2018 28.60
FUTSTK TVSMOTOR 31-May-2018 671.60
FUTSTK UBL 31-May-2018 1,130.20
FUTSTK UJJIVAN 31-May-2018 393.05
FUTSTK ULTRACEMCO 31-May-2018 4,107.00
FUTSTK UNIONBANK 31-May-2018 92.45
FUTSTK UPL 31-May-2018 769.40
FUTSTK VEDL 31-May-2018 310.55
FUTSTK VGUARD 31-May-2018 250.20
FUTSTK VOLTAS 31-May-2018 640.25
FUTSTK WOCKPHARMA 31-May-2018 802.10
FUTSTK ZEEL 31-May-2018 591.85
FUTSTK ACC 28-Jun-2018 1,582.10
FUTSTK ADANIENT 28-Jun-2018 139.50
FUTSTK ADANIPORTS 28-Jun-2018 386.15
FUTSTK ADANIPOWER 28-Jun-2018 26.35
FUTSTK AJANTPHARM 28-Jun-2018 1,382.90
FUTSTK ALBK 28-Jun-2018 49.15
FUTSTK AMARAJABAT 28-Jun-2018 864.65
FUTSTK AMBUJACEM 28-Jun-2018 249.85
FUTSTK ANDHRABANK 28-Jun-2018 39.70
FUTSTK APOLLOHOSP 28-Jun-2018 1,148.85
FUTSTK APOLLOTYRE 28-Jun-2018 291.75
FUTSTK ARVIND 28-Jun-2018 427.55
FUTSTK ASHOKLEY 28-Jun-2018 156.25
FUTSTK ASIANPAINT 28-Jun-2018 1,174.55
FUTSTK AUROPHARMA 28-Jun-2018 626.70
FUTSTK AXISBANK 28-Jun-2018 512.35
FUTSTK BAJAJ-AUTO 28-Jun-2018 2,890.05
FUTSTK BAJAJFINSV 28-Jun-2018 5,355.55
FUTSTK BAJFINANCE 28-Jun-2018 1,905.05
FUTSTK BALKRISIND 28-Jun-2018 1,315.80
FUTSTK BALRAMCHIN 28-Jun-2018 68.55
FUTSTK BANKBARODA 28-Jun-2018 145.00
FUTSTK BANKINDIA 28-Jun-2018 103.70
FUTSTK BATAINDIA 28-Jun-2018 812.40
FUTSTK BEL 28-Jun-2018 133.25
FUTSTK BEML 28-Jun-2018 1,106.25
FUTSTK BERGEPAINT 28-Jun-2018 272.15
FUTSTK BHARATFIN 28-Jun-2018 1,131.45
FUTSTK BHARATFORG 28-Jun-2018 772.95
FUTSTK BHARTIARTL 28-Jun-2018 407.30
FUTSTK BHEL 28-Jun-2018 89.75
FUTSTK BIOCON 28-Jun-2018 645.90
FUTSTK BOSCHLTD 28-Jun-2018 19,736.65
FUTSTK BPCL 28-Jun-2018 374.60
FUTSTK BRITANNIA 28-Jun-2018 5,392.05
FUTSTK CADILAHC 28-Jun-2018 390.20
FUTSTK CANBK 28-Jun-2018 263.90
FUTSTK CANFINHOME 28-Jun-2018 439.35
FUTSTK CAPF 28-Jun-2018 651.35
FUTSTK CASTROLIND 28-Jun-2018 204.85
FUTSTK CEATLTD 28-Jun-2018 1,604.15
FUTSTK CENTURYTEX 28-Jun-2018 1,241.90
FUTSTK CESC 28-Jun-2018 1,041.35
FUTSTK CGPOWER 28-Jun-2018 84.25
FUTSTK CHENNPETRO 28-Jun-2018 331.35
FUTSTK CHOLAFIN 28-Jun-2018 1,582.80
FUTSTK CIPLA 28-Jun-2018 596.80
FUTSTK COALINDIA 28-Jun-2018 295.90
FUTSTK COLPAL 28-Jun-2018 1,116.65
FUTSTK CONCOR 28-Jun-2018 1,362.20
FUTSTK CUMMINSIND 28-Jun-2018 762.35
FUTSTK DABUR 28-Jun-2018 359.80
FUTSTK DALMIABHA 28-Jun-2018 2,940.40
FUTSTK DCBBANK 28-Jun-2018 197.05
FUTSTK DHFL 28-Jun-2018 590.00
FUTSTK DISHTV 28-Jun-2018 79.45
FUTSTK DIVISLAB 28-Jun-2018 1,209.90
FUTSTK DLF 28-Jun-2018 213.55
FUTSTK DRREDDY 28-Jun-2018 2,149.70
FUTSTK EICHERMOT 28-Jun-2018 31,556.50
FUTSTK ENGINERSIN 28-Jun-2018 154.35
FUTSTK EQUITAS 28-Jun-2018 152.80
FUTSTK ESCORTS 28-Jun-2018 974.60
FUTSTK EXIDEIND 28-Jun-2018 246.10
FUTSTK FEDERALBNK 28-Jun-2018 98.00
FUTSTK GAIL 28-Jun-2018 334.90
FUTSTK GLENMARK 28-Jun-2018 578.70
FUTSTK GMRINFRA 28-Jun-2018 19.80
FUTSTK GODFRYPHLP 28-Jun-2018 907.95
FUTSTK GODREJCP 28-Jun-2018 1,134.25
FUTSTK GODREJIND 28-Jun-2018 610.80
FUTSTK GRANULES 28-Jun-2018 108.60
FUTSTK GRASIM 28-Jun-2018 1,115.25
FUTSTK GSFC 28-Jun-2018 134.75
FUTSTK HAVELLS 28-Jun-2018 555.45
FUTSTK HCC 28-Jun-2018 24.50
FUTSTK HCLTECH 28-Jun-2018 1,076.30
FUTSTK HDFC 28-Jun-2018 1,855.05
FUTSTK HDFCBANK 28-Jun-2018 1,959.80
FUTSTK HEROMOTOCO 28-Jun-2018 3,791.70
FUTSTK HEXAWARE 28-Jun-2018 441.80
FUTSTK HINDALCO 28-Jun-2018 265.55
FUTSTK HINDPETRO 28-Jun-2018 302.15
FUTSTK HINDUNILVR 28-Jun-2018 1,469.00
FUTSTK HINDZINC 28-Jun-2018 331.95
FUTSTK IBULHSGFIN 28-Jun-2018 1,373.80
FUTSTK ICICIBANK 28-Jun-2018 283.00
FUTSTK ICICIPRULI 28-Jun-2018 379.00
FUTSTK IDBI 28-Jun-2018 68.10
FUTSTK IDEA 28-Jun-2018 71.80
FUTSTK IDFC 28-Jun-2018 54.65
FUTSTK IDFCBANK 28-Jun-2018 49.30
FUTSTK IFCI 28-Jun-2018 20.75
FUTSTK IGL 28-Jun-2018 298.25
FUTSTK INDIACEM 28-Jun-2018 152.25
FUTSTK INDIANB 28-Jun-2018 306.65
FUTSTK INDIGO 28-Jun-2018 1,523.05
FUTSTK IDBI 31-May-2018 67.80
FUTSTK IDEA 31-May-2018 71.20
FUTSTK IDFC 31-May-2018 54.15
FUTSTK IDFCBANK 31-May-2018 49.00
FUTSTK IFCI 31-May-2018 20.70
FUTSTK IGL 31-May-2018 295.95
FUTSTK INDIACEM 31-May-2018 151.05
FUTSTK INDIANB 31-May-2018 304.90
FUTSTK INDIGO 31-May-2018 1,498.05
FUTSTK INDUSINDBK 31-May-2018 1,812.45
FUTSTK INFIBEAM 31-May-2018 171.25
FUTSTK INFRATEL 31-May-2018 329.35
FUTSTK INFY 31-May-2018 1,175.45
FUTSTK IOC 31-May-2018 161.10
FUTSTK IRB 31-May-2018 266.90
FUTSTK ITC 31-May-2018 277.30
FUTSTK JETAIRWAYS 31-May-2018 629.30
FUTSTK JINDALSTEL 31-May-2018 253.75
FUTSTK JISLJALEQS 31-May-2018 112.70
FUTSTK JPASSOCIAT 31-May-2018 20.65
FUTSTK JSWSTEEL 31-May-2018 324.90
FUTSTK JUBLFOOD 31-May-2018 2,464.95
FUTSTK JUSTDIAL 31-May-2018 457.95
FUTSTK KAJARIACER 31-May-2018 564.20
FUTSTK KOTAKBANK 31-May-2018 1,161.95
FUTSTK KPIT 31-May-2018 244.40
FUTSTK KSCL 31-May-2018 534.85
FUTSTK KTKBANK 31-May-2018 120.00
FUTSTK L&TFH 31-May-2018 165.80
FUTSTK LICHSGFIN 31-May-2018 544.60
FUTSTK LT 31-May-2018 1,372.10
FUTSTK LUPIN 31-May-2018 803.35
FUTSTK M&M 31-May-2018 805.45
FUTSTK M&MFIN 31-May-2018 507.80
FUTSTK MANAPPURAM 31-May-2018 119.90
FUTSTK MARICO 31-May-2018 319.20
FUTSTK MARUTI 31-May-2018 9,092.20
FUTSTK MCDOWELL-N 31-May-2018 3,477.30
FUTSTK MCX 31-May-2018 790.75
FUTSTK MFSL 31-May-2018 482.05
FUTSTK MGL 31-May-2018 912.60
FUTSTK MINDTREE 31-May-2018 962.70
FUTSTK MOTHERSUMI 31-May-2018 352.50
FUTSTK MRF 31-May-2018 78,678.95
FUTSTK MRPL 31-May-2018 108.45
FUTSTK MUTHOOTFIN 31-May-2018 435.15
FUTSTK NATIONALUM 31-May-2018 86.80
FUTSTK NBCC 31-May-2018 209.60
FUTSTK NCC 31-May-2018 133.10
FUTSTK NESTLEIND 31-May-2018 9,175.25
FUTSTK NHPC 31-May-2018 28.25
FUTSTK NIITTECH 31-May-2018 990.85
FUTSTK NMDC 31-May-2018 123.50
FUTSTK NTPC 31-May-2018 175.15
FUTSTK OFSS 31-May-2018 4,322.15
FUTSTK OIL 31-May-2018 227.35
FUTSTK ONGC 31-May-2018 183.20
FUTSTK ORIENTBANK 31-May-2018 90.60
FUTSTK PAGEIND 31-May-2018 24,454.95
FUTSTK PCJEWELLER 31-May-2018 297.75
FUTSTK PEL 31-May-2018 2,586.70
FUTSTK PETRONET 31-May-2018 241.20
FUTSTK PFC 31-May-2018 85.95
FUTSTK PIDILITIND 31-May-2018 1,066.40
FUTSTK PNB 31-May-2018 94.35
FUTSTK POWERGRID 31-May-2018 208.35
FUTSTK PTC 31-May-2018 92.70
FUTSTK PVR 31-May-2018 1,327.10
FUTSTK RAMCOCEM 31-May-2018 845.70
FUTSTK RAYMOND 31-May-2018 1,055.30
FUTSTK RBLBANK 31-May-2018 510.75
FUTSTK RCOM 31-May-2018 20.60
FUTSTK RECLTD 31-May-2018 130.35
FUTSTK RELCAPITAL 31-May-2018 427.25
FUTSTK RELIANCE 31-May-2018 933.75
FUTSTK RELINFRA 31-May-2018 451.25
FUTSTK REPCOHOME 31-May-2018 612.20
FUTSTK RNAVAL 31-May-2018 28.35
FUTSTK RPOWER 31-May-2018 38.45
FUTSTK SAIL 31-May-2018 80.30
FUTSTK SBIN 31-May-2018 242.90
FUTSTK SHREECEM 31-May-2018 17,126.60
FUTSTK SIEMENS 31-May-2018 1,076.85
FUTSTK SOUTHBANK 31-May-2018 26.15
FUTSTK SREINFRA 31-May-2018 85.50
FUTSTK SRF 31-May-2018 2,203.70
FUTSTK SRTRANSFIN 31-May-2018 1,579.80
FUTSTK STAR 31-May-2018 638.80
FUTSTK SUNPHARMA 31-May-2018 509.00
FUTSTK SUNTV 31-May-2018 892.35
FUTSTK SUZLON 31-May-2018 11.60
FUTSTK SYNDIBANK 31-May-2018 55.90
FUTSTK TATACHEM 31-May-2018 739.05
FUTSTK TATACOMM 31-May-2018 634.75
FUTSTK TATAELXSI 31-May-2018 1,151.45
FUTSTK TATAGLOBAL 31-May-2018 287.90
FUTSTK TATAMOTORS 31-May-2018 338.50
FUTSTK TATAMTRDVR 31-May-2018 192.25
FUTSTK TATAPOWER 31-May-2018 86.60
FUTSTK TATASTEEL 31-May-2018 611.05
FUTSTK TCS 31-May-2018 3,401.30
FUTSTK TECHM 31-May-2018 704.60
FUTSTK TITAN 31-May-2018 964.10
FUTSTK TORNTPHARM 31-May-2018 1,401.10
FUTSTK TORNTPOWER 31-May-2018 234.50
FUTSTK TV18BRDCST 31-May-2018 67.85
FUTSTK YESBANK 31-May-2018 310.20
FUTSTK ACC 31-May-2018 1,555.90
FUTSTK ADANIENT 31-May-2018 138.85
FUTSTK ADANIPORTS 31-May-2018 384.05
FUTSTK ADANIPOWER 31-May-2018 26.15
FUTSTK AJANTPHARM 31-May-2018 1,375.20
FUTSTK ALBK 31-May-2018 48.85
FUTSTK AMARAJABAT 31-May-2018 856.40
FUTSTK AMBUJACEM 31-May-2018 247.60
FUTSTK ANDHRABANK 31-May-2018 39.50
FUTSTK APOLLOHOSP 31-May-2018 1,141.65
FUTSTK APOLLOTYRE 31-May-2018 290.20
FUTSTK ARVIND 31-May-2018 425.80
FUTSTK ASHOKLEY 31-May-2018 156.10
FUTSTK ASIANPAINT 31-May-2018 1,164.40
FUTSTK AUROPHARMA 31-May-2018 621.70
FUTSTK AXISBANK 31-May-2018 509.25
FUTSTK BAJAJ-AUTO 31-May-2018 2,866.30
FUTSTK BAJAJFINSV 31-May-2018 5,330.00
FUTSTK BAJFINANCE 31-May-2018 1,893.00
FUTSTK BALKRISIND 31-May-2018 1,304.95
FUTSTK BALRAMCHIN 31-May-2018 68.10
FUTSTK BANKBARODA 31-May-2018 144.70
FUTSTK BANKINDIA 31-May-2018 103.15
FUTSTK BATAINDIA 31-May-2018 807.10
FUTSTK BEL 31-May-2018 133.05
FUTSTK BEML 31-May-2018 1,095.50
FUTSTK BERGEPAINT 31-May-2018 263.70
FUTSTK BHARATFIN 31-May-2018 1,126.35
FUTSTK BHARATFORG 31-May-2018 769.15
FUTSTK BHARTIARTL 31-May-2018 403.70
FUTSTK BHEL 31-May-2018 89.75
FUTSTK BIOCON 31-May-2018 639.30
FUTSTK BOSCHLTD 31-May-2018 19,601.05
FUTSTK BPCL 31-May-2018 374.10
FUTSTK BRITANNIA 31-May-2018 5,362.50
FUTSTK CADILAHC 31-May-2018 387.60
FUTSTK CANBK 31-May-2018 260.90
FUTSTK CANFINHOME 31-May-2018 437.20
FUTSTK CAPF 31-May-2018 646.70
FUTSTK CASTROLIND 31-May-2018 201.30
FUTSTK CEATLTD 31-May-2018 1,591.40
FUTSTK CENTURYTEX 31-May-2018 1,232.05
FUTSTK CESC 31-May-2018 1,035.15
FUTSTK CGPOWER 31-May-2018 83.75
FUTSTK CHENNPETRO 31-May-2018 329.15
FUTSTK CHOLAFIN 31-May-2018 1,567.30
FUTSTK CIPLA 31-May-2018 592.20
FUTSTK COALINDIA 31-May-2018 292.45
FUTSTK COLPAL 31-May-2018 1,107.10
FUTSTK CONCOR 31-May-2018 1,360.90
FUTSTK CUMMINSIND 31-May-2018 751.65
FUTSTK DABUR 31-May-2018 356.30
FUTSTK DALMIABHA 31-May-2018 2,932.30
FUTSTK DCBBANK 31-May-2018 195.15
FUTSTK DHFL 31-May-2018 588.35
FUTSTK DISHTV 31-May-2018 78.65
FUTSTK DIVISLAB 31-May-2018 1,201.25
FUTSTK DLF 31-May-2018 212.45
FUTSTK DRREDDY 31-May-2018 2,133.60
FUTSTK EICHERMOT 31-May-2018 31,351.10
FUTSTK ENGINERSIN 31-May-2018 153.60
FUTSTK EQUITAS 31-May-2018 151.85
FUTSTK ESCORTS 31-May-2018 967.90
FUTSTK EXIDEIND 31-May-2018 244.50
FUTSTK FEDERALBNK 31-May-2018 97.55
FUTSTK GAIL 31-May-2018 331.65
FUTSTK GLENMARK 31-May-2018 574.45
FUTSTK GMRINFRA 31-May-2018 19.70
FUTSTK GODFRYPHLP 31-May-2018 904.50
FUTSTK GODREJCP 31-May-2018 1,121.55
FUTSTK GODREJIND 31-May-2018 606.05
FUTSTK GRANULES 31-May-2018 107.90
FUTSTK GRASIM 31-May-2018 1,106.90
FUTSTK GSFC 31-May-2018 133.85
FUTSTK HAVELLS 31-May-2018 552.50
FUTSTK CASTROLIND 26-Apr-2018 200.50
FUTSTK CESC 26-Apr-2018 1,030.50
FUTSTK CHOLAFIN 26-Apr-2018 1,566.85
FUTSTK COLPAL 26-Apr-2018 1,104.05
FUTSTK CONCOR 26-Apr-2018 1,351.95
FUTSTK CUMMINSIND 26-Apr-2018 754.30
FUTSTK DABUR 26-Apr-2018 354.90
FUTSTK DALMIABHA 26-Apr-2018 2,914.00
FUTSTK DCBBANK 26-Apr-2018 195.00
FUTSTK DHFL 26-Apr-2018 585.05
FUTSTK DISHTV 26-Apr-2018 78.15
FUTSTK DIVISLAB 26-Apr-2018 1,195.70
FUTSTK DLF 26-Apr-2018 211.20
FUTSTK DRREDDY 26-Apr-2018 2,122.80
FUTSTK EICHERMOT 26-Apr-2018 31,197.75
FUTSTK ENGINERSIN 26-Apr-2018 152.90
FUTSTK EQUITAS 26-Apr-2018 151.05
FUTSTK ESCORTS 26-Apr-2018 963.50
FUTSTK EXIDEIND 26-Apr-2018 243.20
FUTSTK FEDERALBNK 26-Apr-2018 97.10
FUTSTK GAIL 26-Apr-2018 330.95
FUTSTK GLENMARK 26-Apr-2018 571.30
FUTSTK GMRINFRA 26-Apr-2018 19.55
FUTSTK GODFRYPHLP 26-Apr-2018 898.95
FUTSTK GODREJCP 26-Apr-2018 1,120.05
FUTSTK GODREJIND 26-Apr-2018 603.50
FUTSTK GRANULES 26-Apr-2018 107.30
FUTSTK GRASIM 26-Apr-2018 1,102.05
FUTSTK GSFC 26-Apr-2018 133.25
FUTSTK HAVELLS 26-Apr-2018 549.85
FUTSTK HCC 26-Apr-2018 24.25
FUTSTK HCLTECH 26-Apr-2018 1,060.95
FUTSTK HDFC 26-Apr-2018 1,839.00
FUTSTK HDFCBANK 26-Apr-2018 1,959.80
FUTSTK HDIL 26-Apr-2018 40.30
FUTSTK HEROMOTOCO 26-Apr-2018 3,746.10
FUTSTK HEXAWARE 26-Apr-2018 435.50
FUTSTK HINDALCO 26-Apr-2018 262.05
FUTSTK HINDPETRO 26-Apr-2018 299.90
FUTSTK HINDUNILVR 26-Apr-2018 1,466.30
FUTSTK HINDZINC 26-Apr-2018 327.85
FUTSTK IBULHSGFIN 26-Apr-2018 1,358.10
FUTSTK ICICIBANK 26-Apr-2018 283.00
FUTSTK ICICIPRULI 26-Apr-2018 374.50
FUTSTK IDBI 26-Apr-2018 67.40
FUTSTK IDEA 26-Apr-2018 70.85
FUTSTK IDFC 26-Apr-2018 53.85
FUTSTK IDFCBANK 26-Apr-2018 48.70
FUTSTK IFCI 26-Apr-2018 20.55
FUTSTK IGL 26-Apr-2018 294.40
FUTSTK INDIACEM 26-Apr-2018 150.25
FUTSTK INDIANB 26-Apr-2018 303.05
FUTSTK INDIGO 26-Apr-2018 1,503.75
FUTSTK INDUSINDBK 26-Apr-2018 1,815.80
FUTSTK INFIBEAM 26-Apr-2018 172.00
Instrument Underlying Maturity Date Settlement Price
OPTSTK MRF NA 78,110.10
OPTSTK MRPL NA 107.75
OPTSTK NCC NA 132.00
OPTSTK NHPC NA 28.10
OPTSTK NMDC NA 123.00
OPTSTK NTPC NA 174.35
OPTSTK OFSS NA 4,306.05
OPTSTK OIL NA 230.45
OPTSTK ONGC NA 182.35
OPTSTK ORIENTBANK NA 90.20
OPTSTK PETRONET NA 239.70
OPTSTK PFC NA 85.35
OPTSTK PNB NA 93.60
OPTSTK POWERGRID NA 207.20
OPTSTK PTC NA 91.80
OPTSTK RAYMOND NA 1,047.00
OPTSTK RCOM NA 20.40
OPTSTK RECLTD NA 129.50
OPTSTK RELCAPITAL NA 425.05
OPTSTK RELIANCE NA 927.90
OPTSTK RELINFRA NA 448.60
OPTSTK RPOWER NA 38.20
OPTSTK SAIL NA 79.70
OPTSTK SBIN NA 241.20
OPTSTK SIEMENS NA 1,072.05
OPTSTK SOUTHBANK NA 26.05
OPTSTK SREINFRA NA 84.95
OPTSTK SRTRANSFIN NA 1,572.25
OPTSTK SUNPHARMA NA 505.30
OPTSTK SUNTV NA 885.40
OPTSTK SUZLON NA 11.50
OPTSTK SYNDIBANK NA 55.40
OPTSTK TATACHEM NA 734.80
OPTSTK TATACOMM NA 629.40
OPTSTK TATAGLOBAL NA 286.30
OPTSTK PEL NA 2,568.50
OPTSTK EICHERMOT NA 31,148.70
OPTSTK MINDTREE NA 979.85
OPTSTK MOTHERSUMI NA 351.10
OPTSTK APOLLOHOSP NA 1,134.00
OPTSTK M&MFIN NA 504.60
OPTSTK CGPOWER NA 83.15
OPTSTK RNAVAL NA 28.20
OPTSTK BAJAJFINSV NA 5,286.35
OPTSTK BALKRISIND NA 1,298.80
OPTSTK BERGEPAINT NA 268.60
OPTSTK CANFINHOME NA 433.65
OPTSTK CHOLAFIN NA 1,562.35
OPTSTK GODFRYPHLP NA 896.20
OPTSTK GSFC NA 133.00
OPTSTK MCX NA 785.25
OPTSTK MGL NA 907.35
OPTSTK NBCC NA 208.85
OPTSTK NESTLEIND NA 9,162.00
OPTSTK VGUARD NA 249.90
OPTSTK CAPF NA 642.90
OPTSTK DALMIABHA NA 2,902.40
OPTSTK EQUITAS NA 150.80
OPTSTK INDIGO NA 1,503.35
OPTSTK INFIBEAM NA 171.15
OPTSTK MFSL NA 478.65
OPTSTK MUTHOOTFIN NA 433.35
OPTSTK PVR NA 1,317.40
OPTSTK SHREECEM NA 16,999.85
OPTSTK UJJIVAN NA 391.35
OPTSTK KAJARIACER NA 560.55
OPTSTK NATIONALUM NA 86.05
OPTSTK RAMCOCEM NA 844.75
OPTSTK RBLBANK NA 507.35
OPTSTK CHENNPETRO NA 327.05
OPTSTK ICICIPRULI NA 374.10
OPTSTK MANAPPURAM NA 119.20
OPTSTK REPCOHOME NA 611.10
OPTSTK VEDL NA 308.60
OPTSTK CONCOR NA 1,344.60
OPTSTK GODREJCP NA 1,119.55
OPTSTK TORNTPHARM NA 1,400.25
OPTSTK GRANULES NA 107.20
OPTSTK KPIT NA 243.10
OPTSTK PCJEWELLER NA 295.80
OPTSTK TATAELXSI NA 1,142.75
OPTSTK CADILAHC NA 385.15
OPTSTK INFRATEL NA 331.10
OPTSTK MARICO NA 316.90
OPTSTK TV18BRDCST NA 67.30
OPTSTK ENGINERSIN NA 152.35
OPTSTK IBULHSGFIN NA 1,356.05
OPTSTK STAR NA 633.95
OPTSTK WOCKPHARMA NA 797.25
OPTSTK GLENMARK NA 571.20
OPTSTK UBL NA 1,127.60
OPTSTK JUSTDIAL NA 456.10
OPTSTK L&TFH NA 164.55
OPTSTK DCBBANK NA 194.50
OPTSTK IDFCBANK NA 48.65
OPTSTK TORNTPOWER NA 232.75
OPTSTK AJANTPHARM NA 1,365.00
OPTSTK AMARAJABAT NA 853.45
OPTSTK BAJFINANCE NA 1,880.40
OPTSTK BRITANNIA NA 5,322.35
OPTSTK CASTROLIND NA 202.20
OPTSTK CEATLTD NA 1,583.40
OPTSTK DHFL NA 585.30
OPTSTK KSCL NA 530.30
OPTSTK PAGEIND NA 24,321.95
OPTSTK PIDILITIND NA 1,062.35
OPTSTK SRF NA 2,218.75
OPTSTK UPL NA 765.75
OPTSTK ACC NA 1,561.65
OPTSTK ADANIENT NA 137.70
OPTSTK ADANIPORTS NA 381.15
OPTSTK ADANIPOWER NA 26.00
OPTSTK ALBK NA 48.50
OPTSTK AMBUJACEM NA 246.60
OPTSTK ANDHRABANK NA 39.15
OPTSTK APOLLOTYRE NA 287.95
OPTSTK ARVIND NA 422.00
OPTSTK ASHOKLEY NA 155.55
OPTSTK ASIANPAINT NA 1,159.35
OPTSTK AUROPHARMA NA 618.60
OPTSTK AXISBANK NA 505.70
OPTSTK BAJAJ-AUTO NA 2,852.70
OPTSTK BALRAMCHIN NA 67.65
OPTSTK BANKBARODA NA 143.60
OPTSTK BANKINDIA NA 102.35
OPTSTK BATAINDIA NA 801.90
OPTSTK BEL NA 132.30
OPTSTK BEML NA 1,091.95
OPTSTK BHARATFORG NA 762.95
OPTSTK BHARTIARTL NA 402.00
OPTSTK BHEL NA 89.35
OPTSTK BIOCON NA 637.55
OPTSTK BOSCHLTD NA 19,481.60
OPTSTK BPCL NA 371.40
OPTSTK CANBK NA 258.70
OPTSTK CENTURYTEX NA 1,225.85
OPTSTK CESC NA 1,027.85
OPTSTK CIPLA NA 589.05
OPTSTK COALINDIA NA 292.05
OPTSTK COLPAL NA 1,102.20
OPTSTK CUMMINSIND NA 752.50
OPTSTK DABUR NA 355.15
OPTSTK DISHTV NA 78.40
OPTSTK DIVISLAB NA 1,194.25
OPTSTK DLF NA 210.75
OPTSTK DRREDDY NA 2,121.90
OPTSTK ESCORTS NA 962.00
OPTSTK EXIDEIND NA 242.90
OPTSTK FEDERALBNK NA 96.80
OPTSTK GAIL NA 330.55
OPTSTK GMRINFRA NA 19.50
OPTSTK GODREJIND NA 602.90
OPTSTK GRASIM NA 1,100.80
OPTSTK HAVELLS NA 548.25
OPTSTK HCC NA 24.15
OPTSTK HCLTECH NA 1,062.35
OPTSTK HDFC NA 1,834.15
OPTSTK HDFCBANK NA 1,955.90
OPTSTK HDIL NA 40.15
OPTSTK HEROMOTOCO NA 3,742.70
OPTSTK TATAMOTORS NA 336.00
OPTSTK TATAMTRDVR NA 190.80
OPTSTK TATAPOWER NA 85.90
OPTSTK TATASTEEL NA 606.20
OPTSTK TCS NA 3,402.45
OPTSTK TECHM NA 700.50
OPTSTK TITAN NA 956.55
OPTSTK TVSMOTOR NA 667.55
OPTSTK ULTRACEMCO NA 4,080.90
OPTSTK UNIONBANK NA 91.65
OPTSTK VOLTAS NA 635.90
OPTSTK WIPRO NA 298.05
OPTSTK YESBANK NA 308.55
OPTSTK ZEEL NA 587.70
OPTSTK BHARATFIN NA 1,116.80
OPTSTK NIITTECH NA 993.15
OPTSTK HEXAWARE NA 436.05
OPTSTK HINDALCO NA 262.10
OPTSTK HINDPETRO NA 299.05
OPTSTK HINDUNILVR NA 1,467.80
OPTSTK HINDZINC NA 327.65
OPTSTK ICICIBANK NA 282.15
OPTSTK IDBI NA 67.20
OPTSTK IDEA NA 70.85
OPTSTK IDFC NA 53.90
OPTSTK IFCI NA 20.45
OPTSTK IGL NA 294.40
OPTSTK INDIACEM NA 150.25
OPTSTK INDIANB NA 302.65
OPTSTK INDUSINDBK NA 1,812.85
OPTSTK INFY NA 1,178.45
OPTSTK IOC NA 160.10
OPTSTK IRB NA 264.40
OPTSTK ITC NA 276.20
OPTSTK JETAIRWAYS NA 625.70
OPTSTK JINDALSTEL NA 251.70
OPTSTK JISLJALEQS NA 111.95
OPTSTK JPASSOCIAT NA 20.40
OPTSTK JSWSTEEL NA 322.85
OPTSTK JUBLFOOD NA 2,445.85
OPTSTK KOTAKBANK NA 1,152.85
OPTSTK KTKBANK NA 119.15
OPTSTK LICHSGFIN NA 540.85
OPTSTK LT NA 1,365.05
OPTSTK LUPIN NA 799.90
OPTSTK M&M NA 799.50
OPTSTK MARUTI NA 9,025.00
OPTSTK MCDOWELL-N NA 3,451.30
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

News that mattered during the week

India Infoline News Service Apr-21-2018

Companies that made headlines during the week

Nifty forms another Hanging Man pattern, indicates uncertainty

India Infoline News Service Apr-21-2018

Going forward, a fresh breakout is likely only if Nifty manages to break and close above the 10610-10630 zone.

The week that was, Nifty extend rally to 4th week in a row

India Infoline News Service Apr-21-2018

IT index rose by 4.8%, Metals index surged by 4.5%, FMCG index gained by 4%.

Aditya Birla SL Tax Savings Fund merges into Aditya Birla SL Tax Relief 96 Fund

India Infoline News Service Apr-20-2018

Aditya Birla Sun Life Mutual Fund has decided to merge Aditya Birla SL Tax Savings Fund into Aditya Birla SL Tax Relief 96 Fund. Both the funds are tax-saving schemes (ELSS), investments in which are tax deductible under section 80C of the Income Tax.

High-yield spread fails test of 2007 tights; Fund inflows surge

India Infoline News Service Apr-20-2018

Among the negatives are equities, mixed corporate earnings, Treasury and oil weakness, while the biggest fund inflow since December 2014 boosted sentiment.

Oil erases gains after Trump slams OPEC for inflating prices

India Infoline News Service Apr-20-2018

The comments came as a meeting of ministers from the Organization of Petroleum Exporting countries and allies including Russia showed willingness to further tighten oil markets and boost prices.

 
Indian Equities News