Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX BANKNIFTY 28-Mar-2019 29,931.30
FUTIDX NIFTY 28-Mar-2019 11,553.20
FUTIDX NIFTYIT 28-Mar-2019 15,646.00
FUTIDX BANKNIFTY 30-May-2019 30,065.70
FUTIDX NIFTY 30-May-2019 11,653.60
FUTIDX NIFTYIT 30-May-2019 15,829.00
FUTIDX BANKNIFTY 25-Apr-2019 30,057.40
FUTIDX NIFTY 25-Apr-2019 11,611.30
FUTIDX NIFTYIT 25-Apr-2019 15,725.00
FUTSTK ACC 25-Apr-2019 1,572.15
FUTSTK ADANIENT 25-Apr-2019 140.90
FUTSTK ADANIPORTS 25-Apr-2019 363.65
FUTSTK ADANIPOWER 25-Apr-2019 49.15
FUTSTK AJANTPHARM 25-Apr-2019 1,018.30
FUTSTK ALBK 25-Apr-2019 53.00
FUTSTK AMARAJABAT 25-Apr-2019 730.55
FUTSTK AMBUJACEM 25-Apr-2019 229.15
FUTSTK APOLLOHOSP 25-Apr-2019 1,176.55
FUTSTK APOLLOTYRE 25-Apr-2019 222.15
FUTSTK ARVIND 25-Apr-2019 90.80
FUTSTK ASHOKLEY 25-Apr-2019 91.60
FUTSTK ASIANPAINT 25-Apr-2019 1,469.20
FUTSTK BAJAJ-AUTO 25-Apr-2019 2,947.20
FUTSTK BAJAJFINSV 25-Apr-2019 7,015.00
FUTSTK BAJFINANCE 25-Apr-2019 2,894.60
FUTSTK BALKRISIND 25-Apr-2019 920.65
FUTSTK BANKBARODA 25-Apr-2019 126.70
FUTSTK BANKINDIA 25-Apr-2019 101.55
FUTSTK BATAINDIA 25-Apr-2019 1,344.10
FUTSTK BEL 25-Apr-2019 93.20
FUTSTK BEML 25-Apr-2019 1,004.85
FUTSTK BERGEPAINT 25-Apr-2019 314.40
FUTSTK BHARATFIN 25-Apr-2019 1,086.95
FUTSTK BHARATFORG 25-Apr-2019 508.65
FUTSTK BHARTIARTL 25-Apr-2019 335.60
FUTSTK BHEL 25-Apr-2019 69.25
FUTSTK BIOCON 25-Apr-2019 633.85
FUTSTK BOSCHLTD 25-Apr-2019 18,529.40
FUTSTK BPCL 25-Apr-2019 391.70
FUTSTK BRITANNIA 25-Apr-2019 3,112.20
FUTSTK CADILAHC 25-Apr-2019 340.70
FUTSTK CANBK 25-Apr-2019 278.40
FUTSTK CANFINHOME 25-Apr-2019 329.00
FUTSTK CASTROLIND 25-Apr-2019 157.40
FUTSTK CEATLTD 25-Apr-2019 1,110.70
FUTSTK CENTURYTEX 25-Apr-2019 907.10
FUTSTK CESC 25-Apr-2019 728.15
FUTSTK CGPOWER 25-Apr-2019 45.90
FUTSTK CHENNPETRO 25-Apr-2019 266.55
FUTSTK CHOLAFIN 25-Apr-2019 1,387.35
FUTSTK CIPLA 25-Apr-2019 538.00
FUTSTK COALINDIA 25-Apr-2019 226.35
FUTSTK COLPAL 25-Apr-2019 1,290.70
FUTSTK CONCOR 25-Apr-2019 518.10
FUTSTK CUMMINSIND 25-Apr-2019 752.05
FUTSTK DABUR 25-Apr-2019 429.95
FUTSTK DCBBANK 25-Apr-2019 200.85
FUTSTK DHFL 25-Apr-2019 138.55
FUTSTK DISHTV 25-Apr-2019 37.35
FUTSTK DIVISLAB 25-Apr-2019 1,691.05
FUTSTK DLF 25-Apr-2019 201.40
FUTSTK DRREDDY 25-Apr-2019 2,772.10
FUTSTK EICHERMOT 25-Apr-2019 21,372.50
FUTSTK ENGINERSIN 25-Apr-2019 116.60
FUTSTK EQUITAS 25-Apr-2019 135.00
FUTSTK ESCORTS 25-Apr-2019 822.10
FUTSTK EXIDEIND 25-Apr-2019 231.10
FUTSTK FEDERALBNK 25-Apr-2019 93.30
FUTSTK GAIL 25-Apr-2019 357.40
FUTSTK GLENMARK 25-Apr-2019 653.95
FUTSTK GMRINFRA 25-Apr-2019 17.25
FUTSTK GODFRYPHLP 25-Apr-2019 1,150.15
FUTSTK GODREJCP 25-Apr-2019 709.35
FUTSTK GODREJIND 25-Apr-2019 539.65
FUTSTK GRASIM 25-Apr-2019 824.85
FUTSTK GSFC 25-Apr-2019 106.40
FUTSTK HAVELLS 25-Apr-2019 762.40
FUTSTK HCLTECH 25-Apr-2019 1,047.75
FUTSTK HDFC 25-Apr-2019 2,005.35
FUTSTK HDFCBANK 25-Apr-2019 2,317.05
FUTSTK HEROMOTOCO 25-Apr-2019 2,632.60
FUTSTK HEXAWARE 25-Apr-2019 343.95
FUTSTK HINDALCO 25-Apr-2019 208.65
FUTSTK HINDPETRO 25-Apr-2019 276.35
FUTSTK HINDUNILVR 25-Apr-2019 1,702.00
FUTSTK HINDZINC 25-Apr-2019 278.75
FUTSTK IBULHSGFIN 25-Apr-2019 739.80
FUTSTK ICICIBANK 25-Apr-2019 396.60
FUTSTK ICICIPRULI 25-Apr-2019 336.40
FUTSTK IDBI 25-Apr-2019 43.20
FUTSTK IDEA 25-Apr-2019 29.20
FUTSTK IDFC 25-Apr-2019 45.05
FUTSTK IDFCFIRSTB 25-Apr-2019 52.10
FUTSTK IFCI 25-Apr-2019 13.85
FUTSTK IGL 25-Apr-2019 306.60
FUTSTK INDIACEM 25-Apr-2019 101.75
FUTSTK INDIANB 25-Apr-2019 266.85
FUTSTK INDIGO 25-Apr-2019 1,428.55
FUTSTK INDUSINDBK 25-Apr-2019 1,725.40
FUTSTK INFIBEAM 25-Apr-2019 44.10
FUTSTK INFRATEL 25-Apr-2019 327.60
FUTSTK INFY 25-Apr-2019 744.35
FUTSTK TATASTEEL 28-Mar-2019 514.50
FUTSTK HEROMOTOCO 28-Mar-2019 2,619.05
FUTSTK TORNTPHARM 28-Mar-2019 1,873.85
FUTSTK TORNTPOWER 28-Mar-2019 261.30
FUTSTK TV18BRDCST 28-Mar-2019 35.35
FUTSTK TVSMOTOR 28-Mar-2019 471.30
FUTSTK UBL 28-Mar-2019 1,388.70
FUTSTK UJJIVAN 28-Mar-2019 333.15
FUTSTK ULTRACEMCO 28-Mar-2019 3,939.10
FUTSTK UNIONBANK 28-Mar-2019 88.75
FUTSTK UPL 28-Mar-2019 937.90
FUTSTK VEDL 28-Mar-2019 174.90
FUTSTK VGUARD 28-Mar-2019 217.40
FUTSTK VOLTAS 28-Mar-2019 612.75
FUTSTK WIPRO 28-Mar-2019 262.30
FUTSTK WOCKPHARMA 28-Mar-2019 428.45
FUTSTK YESBANK 28-Mar-2019 253.25
FUTSTK ZEEL 28-Mar-2019 444.90
FUTSTK AUROPHARMA 25-Apr-2019 783.60
FUTSTK AXISBANK 25-Apr-2019 762.45
FUTSTK IOC 25-Apr-2019 154.25
FUTSTK TCS 28-Mar-2019 2,017.25
FUTSTK HEXAWARE 28-Mar-2019 342.50
FUTSTK BSOFT 28-Mar-2019 98.80
FUTSTK BSOFT 25-Apr-2019 99.30
FUTSTK TECHM 28-Mar-2019 793.30
FUTSTK TITAN 28-Mar-2019 1,106.25
FUTSTK ACC 30-May-2019 1,583.15
FUTSTK ADANIENT 30-May-2019 141.50
FUTSTK ADANIPORTS 30-May-2019 365.25
FUTSTK ADANIPOWER 30-May-2019 49.45
FUTSTK AJANTPHARM 30-May-2019 1,036.10
FUTSTK ALBK 30-May-2019 56.30
FUTSTK AMARAJABAT 30-May-2019 737.75
FUTSTK AMBUJACEM 30-May-2019 230.80
FUTSTK JINDALSTEL 25-Apr-2019 166.00
FUTSTK JISLJALEQS 25-Apr-2019 61.80
FUTSTK JSWSTEEL 25-Apr-2019 284.70
FUTSTK JUBLFOOD 25-Apr-2019 1,411.40
FUTSTK JUSTDIAL 25-Apr-2019 600.45
FUTSTK KAJARIACER 25-Apr-2019 577.80
FUTSTK KOTAKBANK 25-Apr-2019 1,362.95
FUTSTK KSCL 25-Apr-2019 461.55
FUTSTK KTKBANK 25-Apr-2019 132.40
FUTSTK L&TFH 25-Apr-2019 146.45
FUTSTK LICHSGFIN 25-Apr-2019 525.00
FUTSTK LT 25-Apr-2019 1,385.70
FUTSTK LUPIN 25-Apr-2019 760.05
FUTSTK M&M 25-Apr-2019 684.75
FUTSTK M&MFIN 25-Apr-2019 422.30
FUTSTK MANAPPURAM 25-Apr-2019 125.15
FUTSTK MARICO 25-Apr-2019 341.40
FUTSTK MARUTI 25-Apr-2019 6,722.70
FUTSTK MCDOWELL-N 25-Apr-2019 576.80
FUTSTK MCX 25-Apr-2019 823.60
FUTSTK MFSL 25-Apr-2019 457.70
FUTSTK MGL 25-Apr-2019 967.95
FUTSTK MINDTREE 25-Apr-2019 958.10
FUTSTK MOTHERSUMI 25-Apr-2019 157.95
FUTSTK MRF 25-Apr-2019 57,320.25
FUTSTK MRPL 25-Apr-2019 73.80
FUTSTK MUTHOOTFIN 25-Apr-2019 595.95
FUTSTK NATIONALUM 25-Apr-2019 56.35
FUTSTK NBCC 25-Apr-2019 64.95
FUTSTK NCC 25-Apr-2019 110.00
FUTSTK NESTLEIND 25-Apr-2019 10,625.00
FUTSTK NHPC 25-Apr-2019 25.20
FUTSTK NIITTECH 25-Apr-2019 1,339.05
FUTSTK NMDC 25-Apr-2019 108.60
FUTSTK NTPC 25-Apr-2019 126.85
FUTSTK OFSS 25-Apr-2019 3,429.00
FUTSTK OIL 25-Apr-2019 173.40
FUTSTK ONGC 25-Apr-2019 148.45
FUTSTK ORIENTBANK 25-Apr-2019 107.95
FUTSTK PAGEIND 25-Apr-2019 23,696.15
FUTSTK PCJEWELLER 25-Apr-2019 82.30
FUTSTK PEL 25-Apr-2019 2,622.00
FUTSTK PETRONET 25-Apr-2019 243.95
FUTSTK PFC 25-Apr-2019 113.85
FUTSTK PIDILITIND 25-Apr-2019 1,184.10
FUTSTK PNB 25-Apr-2019 94.20
FUTSTK APOLLOHOSP 30-May-2019 1,181.65
FUTSTK APOLLOTYRE 30-May-2019 223.80
FUTSTK ARVIND 30-May-2019 91.25
FUTSTK ASHOKLEY 30-May-2019 92.30
FUTSTK ASIANPAINT 30-May-2019 1,477.55
FUTSTK AUROPHARMA 30-May-2019 788.05
FUTSTK AXISBANK 30-May-2019 765.90
FUTSTK BAJAJ-AUTO 30-May-2019 2,960.90
FUTSTK BAJAJFINSV 30-May-2019 7,055.70
FUTSTK BAJFINANCE 30-May-2019 2,904.00
FUTSTK BALKRISIND 30-May-2019 928.30
FUTSTK BANKBARODA 30-May-2019 127.20
FUTSTK BANKINDIA 30-May-2019 101.75
FUTSTK BATAINDIA 30-May-2019 1,371.65
FUTSTK BEL 30-May-2019 93.25
FUTSTK BEML 30-May-2019 1,003.75
FUTSTK BERGEPAINT 30-May-2019 316.65
FUTSTK BHARATFIN 30-May-2019 1,094.85
FUTSTK BHARATFORG 30-May-2019 511.05
FUTSTK BHARTIARTL 30-May-2019 338.95
FUTSTK BHEL 30-May-2019 69.60
FUTSTK BIOCON 30-May-2019 637.40
FUTSTK BOSCHLTD 30-May-2019 18,663.10
FUTSTK BPCL 30-May-2019 394.90
FUTSTK BRITANNIA 30-May-2019 3,133.50
FUTSTK BSOFT 30-May-2019 99.85
FUTSTK CADILAHC 30-May-2019 342.90
FUTSTK CANBK 30-May-2019 280.00
FUTSTK CANFINHOME 30-May-2019 331.15
FUTSTK CASTROLIND 30-May-2019 158.70
FUTSTK CEATLTD 30-May-2019 1,107.05
FUTSTK CENTURYTEX 30-May-2019 913.45
FUTSTK CESC 30-May-2019 733.20
FUTSTK CGPOWER 30-May-2019 46.15
FUTSTK CHENNPETRO 30-May-2019 270.05
FUTSTK CHOLAFIN 30-May-2019 1,384.30
FUTSTK CIPLA 30-May-2019 541.10
FUTSTK COALINDIA 30-May-2019 226.65
FUTSTK COLPAL 30-May-2019 1,308.75
FUTSTK CONCOR 30-May-2019 521.85
FUTSTK CUMMINSIND 30-May-2019 756.70
FUTSTK DABUR 30-May-2019 432.35
FUTSTK DCBBANK 30-May-2019 202.15
FUTSTK DHFL 30-May-2019 138.80
FUTSTK DISHTV 30-May-2019 37.80
FUTSTK DIVISLAB 30-May-2019 1,700.00
FUTSTK DLF 30-May-2019 201.15
FUTSTK DRREDDY 30-May-2019 2,792.10
FUTSTK EICHERMOT 30-May-2019 21,651.60
FUTSTK ENGINERSIN 30-May-2019 117.25
FUTSTK EQUITAS 30-May-2019 135.80
FUTSTK ESCORTS 30-May-2019 833.65
FUTSTK EXIDEIND 30-May-2019 232.85
FUTSTK FEDERALBNK 30-May-2019 93.75
FUTSTK GAIL 30-May-2019 359.95
FUTSTK GLENMARK 30-May-2019 658.85
FUTSTK GMRINFRA 30-May-2019 17.25
FUTSTK GODFRYPHLP 30-May-2019 1,158.75
FUTSTK GODREJCP 30-May-2019 713.90
FUTSTK GODREJIND 30-May-2019 542.70
FUTSTK GRASIM 30-May-2019 829.70
FUTSTK GSFC 30-May-2019 106.90
FUTSTK HAVELLS 30-May-2019 768.45
FUTSTK HCLTECH 30-May-2019 1,055.00
FUTSTK HDFC 30-May-2019 2,016.00
FUTSTK HDFCBANK 30-May-2019 2,319.40
FUTSTK HEROMOTOCO 30-May-2019 2,643.05
FUTSTK HEXAWARE 30-May-2019 346.80
FUTSTK HINDALCO 30-May-2019 209.10
FUTSTK HINDPETRO 30-May-2019 277.25
FUTSTK HINDUNILVR 30-May-2019 1,707.10
FUTSTK HINDZINC 30-May-2019 281.15
FUTSTK IBULHSGFIN 30-May-2019 739.00
FUTSTK ICICIBANK 30-May-2019 397.60
FUTSTK ICICIPRULI 30-May-2019 348.00
FUTSTK IDBI 30-May-2019 43.70
FUTSTK IDEA 30-May-2019 26.80
FUTSTK IDFC 30-May-2019 45.15
FUTSTK IDFCFIRSTB 30-May-2019 53.15
FUTSTK IFCI 30-May-2019 13.90
FUTSTK IGL 30-May-2019 309.60
FUTSTK INDIACEM 30-May-2019 102.40
FUTSTK INDIANB 30-May-2019 273.85
FUTSTK INDIGO 30-May-2019 1,431.15
FUTSTK INDUSINDBK 30-May-2019 1,738.60
FUTSTK INFIBEAM 30-May-2019 44.60
FUTSTK INFRATEL 30-May-2019 329.85
FUTSTK INFY 30-May-2019 747.90
FUTSTK IOC 30-May-2019 161.35
FUTSTK IRB 30-May-2019 149.75
FUTSTK ITC 30-May-2019 303.30
FUTSTK JETAIRWAYS 30-May-2019 221.80
FUTSTK JINDALSTEL 30-May-2019 166.90
FUTSTK JISLJALEQS 30-May-2019 62.05
FUTSTK JSWSTEEL 30-May-2019 286.45
FUTSTK JUBLFOOD 30-May-2019 1,420.95
FUTSTK JUSTDIAL 30-May-2019 617.70
FUTSTK KAJARIACER 30-May-2019 581.95
FUTSTK KOTAKBANK 30-May-2019 1,371.50
FUTSTK KSCL 30-May-2019 467.80
FUTSTK TATAMTRDVR 28-Mar-2019 89.40
FUTSTK HDFC 28-Mar-2019 1,994.75
FUTSTK TATAPOWER 28-Mar-2019 72.25
FUTSTK HDFCBANK 28-Mar-2019 2,305.65
FUTSTK ACC 28-Mar-2019 1,564.00
FUTSTK ADANIENT 28-Mar-2019 140.15
FUTSTK ADANIPORTS 28-Mar-2019 362.00
FUTSTK ADANIPOWER 28-Mar-2019 48.80
FUTSTK AJANTPHARM 28-Mar-2019 1,025.10
FUTSTK ALBK 28-Mar-2019 54.65
FUTSTK AMARAJABAT 28-Mar-2019 729.50
FUTSTK AMBUJACEM 28-Mar-2019 228.25
FUTSTK APOLLOHOSP 28-Mar-2019 1,170.10
FUTSTK APOLLOTYRE 28-Mar-2019 220.90
FUTSTK ARVIND 28-Mar-2019 90.35
FUTSTK ASHOKLEY 28-Mar-2019 91.15
FUTSTK ASIANPAINT 28-Mar-2019 1,461.65
FUTSTK AUROPHARMA 28-Mar-2019 779.25
FUTSTK AXISBANK 28-Mar-2019 758.35
FUTSTK BAJAJ-AUTO 28-Mar-2019 2,941.25
FUTSTK BAJAJFINSV 28-Mar-2019 6,977.15
FUTSTK BAJFINANCE 28-Mar-2019 2,879.50
FUTSTK BALKRISIND 28-Mar-2019 917.25
FUTSTK BANKBARODA 28-Mar-2019 125.90
FUTSTK BANKINDIA 28-Mar-2019 101.00
FUTSTK BATAINDIA 28-Mar-2019 1,349.15
FUTSTK BEL 28-Mar-2019 93.35
FUTSTK BEML 28-Mar-2019 993.70
FUTSTK BERGEPAINT 28-Mar-2019 312.70
FUTSTK BHARATFIN 28-Mar-2019 1,081.25
FUTSTK BHARATFORG 28-Mar-2019 505.85
FUTSTK BHARTIARTL 28-Mar-2019 335.25
FUTSTK BHEL 28-Mar-2019 68.90
FUTSTK BIOCON 28-Mar-2019 630.65
FUTSTK BOSCHLTD 28-Mar-2019 18,476.05
FUTSTK BPCL 28-Mar-2019 389.95
FUTSTK BRITANNIA 28-Mar-2019 3,097.60
FUTSTK CADILAHC 28-Mar-2019 338.95
FUTSTK CANBK 28-Mar-2019 277.15
FUTSTK CANFINHOME 28-Mar-2019 327.05
FUTSTK CASTROLIND 28-Mar-2019 156.55
FUTSTK CEATLTD 28-Mar-2019 1,119.75
FUTSTK CENTURYTEX 28-Mar-2019 903.10
FUTSTK CESC 28-Mar-2019 725.00
FUTSTK CGPOWER 28-Mar-2019 45.65
FUTSTK CHENNPETRO 28-Mar-2019 265.10
FUTSTK CHOLAFIN 28-Mar-2019 1,379.05
FUTSTK CIPLA 28-Mar-2019 535.60
FUTSTK COALINDIA 28-Mar-2019 227.95
FUTSTK COLPAL 28-Mar-2019 1,291.80
FUTSTK CONCOR 28-Mar-2019 515.55
FUTSTK CUMMINSIND 28-Mar-2019 747.50
FUTSTK DABUR 28-Mar-2019 427.70
FUTSTK DCBBANK 28-Mar-2019 200.00
FUTSTK DHFL 28-Mar-2019 138.25
FUTSTK DISHTV 28-Mar-2019 37.30
FUTSTK DIVISLAB 28-Mar-2019 1,683.00
FUTSTK DLF 28-Mar-2019 200.40
FUTSTK DRREDDY 28-Mar-2019 2,758.05
FUTSTK EICHERMOT 28-Mar-2019 21,285.35
FUTSTK ENGINERSIN 28-Mar-2019 115.85
FUTSTK EQUITAS 28-Mar-2019 134.20
FUTSTK ESCORTS 28-Mar-2019 819.35
FUTSTK EXIDEIND 28-Mar-2019 230.15
FUTSTK FEDERALBNK 28-Mar-2019 92.80
FUTSTK GAIL 28-Mar-2019 355.40
FUTSTK GLENMARK 28-Mar-2019 650.70
FUTSTK GMRINFRA 28-Mar-2019 17.15
FUTSTK GODFRYPHLP 28-Mar-2019 1,146.85
FUTSTK GODREJCP 28-Mar-2019 705.45
FUTSTK GODREJIND 28-Mar-2019 536.80
FUTSTK GRASIM 28-Mar-2019 821.00
FUTSTK GSFC 28-Mar-2019 105.85
FUTSTK HAVELLS 28-Mar-2019 758.80
FUTSTK HCLTECH 28-Mar-2019 1,042.35
FUTSTK IRB 25-Apr-2019 148.35
FUTSTK ITC 25-Apr-2019 301.45
FUTSTK JETAIRWAYS 25-Apr-2019 194.05
FUTSTK HINDALCO 28-Mar-2019 207.50
FUTSTK HINDPETRO 28-Mar-2019 275.20
FUTSTK HINDUNILVR 28-Mar-2019 1,693.65
FUTSTK HINDZINC 28-Mar-2019 277.60
FUTSTK IBULHSGFIN 28-Mar-2019 735.50
FUTSTK ICICIBANK 28-Mar-2019 394.50
FUTSTK ICICIPRULI 28-Mar-2019 338.20
FUTSTK IDBI 28-Mar-2019 43.25
FUTSTK IDEA 28-Mar-2019 32.00
FUTSTK IDFC 28-Mar-2019 44.65
FUTSTK IFCI 28-Mar-2019 13.80
FUTSTK IGL 28-Mar-2019 305.95
FUTSTK INDIACEM 28-Mar-2019 101.15
FUTSTK INDIANB 28-Mar-2019 269.25
FUTSTK INDIGO 28-Mar-2019 1,422.85
FUTSTK INDUSINDBK 28-Mar-2019 1,720.25
FUTSTK INFIBEAM 28-Mar-2019 44.20
FUTSTK INFRATEL 28-Mar-2019 326.05
FUTSTK INFY 28-Mar-2019 740.45
FUTSTK IOC 28-Mar-2019 155.05
FUTSTK IRB 28-Mar-2019 148.15
FUTSTK ITC 28-Mar-2019 299.85
FUTSTK JETAIRWAYS 28-Mar-2019 205.05
FUTSTK JINDALSTEL 28-Mar-2019 165.20
FUTSTK JISLJALEQS 28-Mar-2019 61.40
FUTSTK JPASSOCIAT 28-Mar-2019 6.10
FUTSTK JSWSTEEL 28-Mar-2019 283.30
FUTSTK JUBLFOOD 28-Mar-2019 1,406.25
FUTSTK JUSTDIAL 28-Mar-2019 608.45
FUTSTK KAJARIACER 28-Mar-2019 575.60
FUTSTK KOTAKBANK 28-Mar-2019 1,356.30
FUTSTK KSCL 28-Mar-2019 462.00
FUTSTK KTKBANK 28-Mar-2019 131.60
FUTSTK L&TFH 28-Mar-2019 145.75
FUTSTK LICHSGFIN 28-Mar-2019 522.55
FUTSTK LT 28-Mar-2019 1,377.30
FUTSTK LUPIN 28-Mar-2019 755.55
FUTSTK M&M 28-Mar-2019 680.85
FUTSTK M&MFIN 28-Mar-2019 419.95
FUTSTK MANAPPURAM 28-Mar-2019 124.60
FUTSTK MARICO 28-Mar-2019 339.80
FUTSTK MARUTI 28-Mar-2019 6,690.05
FUTSTK MCDOWELL-N 28-Mar-2019 573.85
FUTSTK MCX 28-Mar-2019 820.05
FUTSTK MFSL 28-Mar-2019 456.10
FUTSTK MGL 28-Mar-2019 965.05
FUTSTK MINDTREE 28-Mar-2019 953.60
FUTSTK MOTHERSUMI 28-Mar-2019 157.45
FUTSTK MRF 28-Mar-2019 57,096.30
FUTSTK MRPL 28-Mar-2019 73.45
FUTSTK MUTHOOTFIN 28-Mar-2019 594.85
FUTSTK NATIONALUM 28-Mar-2019 56.00
FUTSTK NBCC 28-Mar-2019 64.90
FUTSTK NCC 28-Mar-2019 109.40
FUTSTK NESTLEIND 28-Mar-2019 10,575.60
FUTSTK NHPC 28-Mar-2019 25.20
FUTSTK NIITTECH 28-Mar-2019 1,332.90
FUTSTK NMDC 28-Mar-2019 108.10
FUTSTK NTPC 28-Mar-2019 128.05
FUTSTK OFSS 28-Mar-2019 3,413.85
FUTSTK OIL 28-Mar-2019 175.50
FUTSTK ONGC 28-Mar-2019 149.30
FUTSTK ORIENTBANK 28-Mar-2019 107.65
FUTSTK PAGEIND 28-Mar-2019 23,591.35
FUTSTK PCJEWELLER 28-Mar-2019 82.30
FUTSTK PEL 28-Mar-2019 2,617.15
FUTSTK PETRONET 28-Mar-2019 242.80
FUTSTK PFC 28-Mar-2019 114.15
FUTSTK PIDILITIND 28-Mar-2019 1,178.70
FUTSTK PNB 28-Mar-2019 93.75
FUTSTK POWERGRID 28-Mar-2019 197.70
FUTSTK PVR 28-Mar-2019 1,633.45
FUTSTK RAMCOCEM 28-Mar-2019 710.50
FUTSTK RAYMOND 28-Mar-2019 818.65
FUTSTK RBLBANK 28-Mar-2019 643.10
FUTSTK RECLTD 28-Mar-2019 145.30
FUTSTK RELCAPITAL 28-Mar-2019 190.05
FUTSTK RELIANCE 28-Mar-2019 1,380.15
FUTSTK RELINFRA 28-Mar-2019 137.50
FUTSTK REPCOHOME 28-Mar-2019 455.90
FUTSTK RPOWER 28-Mar-2019 11.00
FUTSTK SAIL 28-Mar-2019 53.30
FUTSTK SBIN 28-Mar-2019 304.95
FUTSTK SHREECEM 28-Mar-2019 18,074.45
FUTSTK SIEMENS 28-Mar-2019 1,063.65
FUTSTK SOUTHBANK 28-Mar-2019 16.05
FUTSTK SRF 28-Mar-2019 2,411.55
FUTSTK SRTRANSFIN 28-Mar-2019 1,210.00
FUTSTK STAR 28-Mar-2019 442.50
FUTSTK SUNPHARMA 28-Mar-2019 476.45
FUTSTK SUNTV 28-Mar-2019 617.85
FUTSTK SUZLON 28-Mar-2019 7.00
FUTSTK SYNDIBANK 28-Mar-2019 40.20
FUTSTK TATACHEM 28-Mar-2019 586.60
FUTSTK TATACOMM 28-Mar-2019 615.30
FUTSTK TATAELXSI 28-Mar-2019 989.70
FUTSTK TATAGLOBAL 28-Mar-2019 198.85
FUTSTK TATAMOTORS 28-Mar-2019 180.60
FUTSTK SHREECEM 30-May-2019 18,302.60
FUTSTK SIEMENS 30-May-2019 1,077.30
FUTSTK SOUTHBANK 30-May-2019 16.30
FUTSTK SRF 30-May-2019 2,425.00
FUTSTK SRTRANSFIN 30-May-2019 1,224.50
FUTSTK STAR 30-May-2019 448.45
FUTSTK SUNPHARMA 30-May-2019 481.75
FUTSTK SUNTV 30-May-2019 625.65
FUTSTK SUZLON 30-May-2019 7.00
FUTSTK SYNDIBANK 30-May-2019 40.70
FUTSTK TATACHEM 30-May-2019 593.90
FUTSTK TATACOMM 30-May-2019 621.95
FUTSTK TATAELXSI 30-May-2019 1,001.25
FUTSTK TATAGLOBAL 30-May-2019 201.05
FUTSTK TATAMOTORS 30-May-2019 182.45
FUTSTK TATAMTRDVR 30-May-2019 90.55
FUTSTK TATAPOWER 30-May-2019 73.15
FUTSTK TATASTEEL 30-May-2019 521.15
FUTSTK TCS 30-May-2019 2,032.00
FUTSTK TECHM 30-May-2019 798.00
FUTSTK TITAN 30-May-2019 1,118.55
FUTSTK TORNTPHARM 30-May-2019 1,895.35
FUTSTK TORNTPOWER 30-May-2019 264.10
FUTSTK TV18BRDCST 30-May-2019 35.75
FUTSTK TVSMOTOR 30-May-2019 481.30
FUTSTK UBL 30-May-2019 1,405.00
FUTSTK UJJIVAN 30-May-2019 338.45
FUTSTK ULTRACEMCO 30-May-2019 3,967.20
FUTSTK UNIONBANK 30-May-2019 89.75
FUTSTK UPL 30-May-2019 949.15
FUTSTK VEDL 30-May-2019 176.75
FUTSTK VGUARD 30-May-2019 221.70
FUTSTK VOLTAS 30-May-2019 623.15
FUTSTK WIPRO 30-May-2019 265.20
FUTSTK WOCKPHARMA 30-May-2019 433.45
FUTSTK YESBANK 30-May-2019 255.05
FUTSTK ZEEL 30-May-2019 447.85
FUTSTK KTKBANK 30-May-2019 133.00
FUTSTK L&TFH 30-May-2019 147.95
FUTSTK LICHSGFIN 30-May-2019 528.30
FUTSTK LT 30-May-2019 1,392.55
Instrument Underlying Maturity Date Settlement Price
OPTSTK BSOFT NA 98.40
OPTSTK ACC NA 1,560.20
OPTSTK ADANIENT NA 139.45
OPTSTK ADANIPORTS NA 360.60
OPTSTK ADANIPOWER NA 48.60
OPTSTK ALBK NA 55.45
OPTSTK AMBUJACEM NA 227.45
OPTSTK APOLLOTYRE NA 220.55
OPTSTK ARVIND NA 89.90
OPTSTK ASHOKLEY NA 90.85
OPTSTK ASIANPAINT NA 1,456.15
OPTSTK AUROPHARMA NA 776.60
OPTSTK AXISBANK NA 755.75
OPTSTK BAJAJ-AUTO NA 2,949.65
OPTSTK BANKBARODA NA 125.20
OPTSTK BANKINDIA NA 100.55
OPTSTK BATAINDIA NA 1,351.75
OPTSTK BEL NA 93.50
OPTSTK BEML NA 989.20
OPTSTK BHARATFORG NA 503.65
OPTSTK BHARTIARTL NA 334.00
OPTSTK BHEL NA 68.55
OPTSTK BIOCON NA 628.15
OPTSTK BOSCHLTD NA 18,392.80
OPTSTK BPCL NA 389.15
OPTSTK CANBK NA 276.20
OPTSTK CENTURYTEX NA 900.20
OPTSTK CESC NA 722.55
OPTSTK CIPLA NA 533.25
OPTSTK COALINDIA NA 237.00
OPTSTK COLPAL NA 1,289.80
OPTSTK CUMMINSIND NA 745.70
OPTSTK DABUR NA 426.05
OPTSTK DISHTV NA 37.25
OPTSTK DIVISLAB NA 1,675.35
OPTSTK DLF NA 199.35
OPTSTK DRREDDY NA 2,751.65
OPTSTK ESCORTS NA 821.55
OPTSTK EXIDEIND NA 229.45
OPTSTK FEDERALBNK NA 92.35
OPTSTK GAIL NA 354.70
OPTSTK GMRINFRA NA 17.00
OPTSTK GODREJIND NA 534.80
OPTSTK GRASIM NA 817.65
OPTSTK HAVELLS NA 757.30
OPTSTK HCLTECH NA 1,037.95
OPTSTK HDFC NA 1,987.55
OPTSTK HDFCBANK NA 2,299.00
OPTSTK HEROMOTOCO NA 2,609.15
OPTSTK TATAMOTORS NA 180.20
OPTSTK TATAMTRDVR NA 89.20
OPTSTK TATAPOWER NA 72.05
OPTSTK TATASTEEL NA 513.60
OPTSTK TCS NA 2,015.05
OPTSTK TECHM NA 789.85
OPTSTK TITAN NA 1,102.35
OPTSTK TVSMOTOR NA 474.30
OPTSTK ULTRACEMCO NA 3,922.30
OPTSTK UNIONBANK NA 88.45
OPTSTK VOLTAS NA 614.10
OPTSTK WIPRO NA 261.55
OPTSTK YESBANK NA 252.15
OPTSTK ZEEL NA 443.20
OPTSTK BHARATFIN NA 1,078.95
OPTSTK NIITTECH NA 1,328.00
OPTSTK HEXAWARE NA 341.75
OPTSTK HINDALCO NA 207.15
OPTSTK HINDPETRO NA 275.10
OPTSTK HINDUNILVR NA 1,687.55
OPTSTK HINDZINC NA 277.05
OPTSTK ICICIBANK NA 392.90
OPTSTK IDBI NA 43.05
OPTSTK IDEA NA 33.10
OPTSTK IDFC NA 44.50
OPTSTK IFCI NA 13.70
OPTSTK IGL NA 305.10
OPTSTK INDIACEM NA 100.90
OPTSTK INDIANB NA 269.85
OPTSTK INDUSINDBK NA 1,713.40
OPTSTK INFY NA 738.95
OPTSTK IOC NA 159.00
OPTSTK IRB NA 147.55
OPTSTK ITC NA 298.90
OPTSTK JETAIRWAYS NA 218.55
OPTSTK JINDALSTEL NA 164.45
OPTSTK JISLJALEQS NA 61.15
OPTSTK JPASSOCIAT NA 6.10
OPTSTK JSWSTEEL NA 282.30
OPTSTK JUBLFOOD NA 1,400.35
OPTSTK KOTAKBANK NA 1,351.60
OPTSTK KTKBANK NA 131.20
OPTSTK LICHSGFIN NA 520.65
OPTSTK LT NA 1,370.90
OPTSTK LUPIN NA 753.40
OPTSTK M&M NA 678.60
OPTSTK MARUTI NA 6,673.55
OPTSTK MCDOWELL-N NA 571.60
OPTSTK MRF NA 56,976.60
OPTSTK MRPL NA 73.60
OPTSTK NCC NA 109.50
OPTSTK NHPC NA 25.00
OPTSTK NMDC NA 113.65
OPTSTK NTPC NA 129.25
OPTSTK OFSS NA 3,400.65
OPTSTK OIL NA 175.05
OPTSTK ONGC NA 151.85
OPTSTK ORIENTBANK NA 107.85
OPTSTK PETRONET NA 241.95
OPTSTK PFC NA 114.20
OPTSTK PNB NA 93.55
OPTSTK POWERGRID NA 197.40
OPTSTK RAYMOND NA 818.00
OPTSTK RECLTD NA 144.90
OPTSTK RELCAPITAL NA 189.65
OPTSTK RELIANCE NA 1,375.45
OPTSTK RELINFRA NA 137.15
OPTSTK RPOWER NA 10.90
OPTSTK SAIL NA 53.05
OPTSTK SBIN NA 303.80
OPTSTK SIEMENS NA 1,061.70
OPTSTK SOUTHBANK NA 16.05
OPTSTK SRTRANSFIN NA 1,206.75
OPTSTK SUNPHARMA NA 474.75
OPTSTK SUNTV NA 616.55
OPTSTK SUZLON NA 6.90
OPTSTK SYNDIBANK NA 40.05
OPTSTK TATACHEM NA 585.30
OPTSTK TATACOMM NA 612.90
OPTSTK TATAGLOBAL NA 198.10
OPTSTK PEL NA 2,607.20
OPTSTK APOLLOHOSP NA 1,166.00
OPTSTK CONCOR NA 514.25
OPTSTK GODREJCP NA 703.55
OPTSTK TORNTPHARM NA 1,867.90
OPTSTK PCJEWELLER NA 82.15
OPTSTK TATAELXSI NA 986.75
OPTSTK CADILAHC NA 337.90
OPTSTK INFRATEL NA 325.05
OPTSTK MARICO NA 338.85
OPTSTK TV18BRDCST NA 35.20
OPTSTK ENGINERSIN NA 115.55
OPTSTK IBULHSGFIN NA 732.60
OPTSTK STAR NA 441.95
OPTSTK WOCKPHARMA NA 427.15
OPTSTK GLENMARK NA 649.30
OPTSTK UBL NA 1,384.65
OPTSTK JUSTDIAL NA 608.75
OPTSTK L&TFH NA 145.80
OPTSTK DCBBANK NA 199.20
OPTSTK TORNTPOWER NA 260.25
OPTSTK AJANTPHARM NA 1,021.05
OPTSTK AMARAJABAT NA 727.05
OPTSTK BAJFINANCE NA 2,868.60
OPTSTK BRITANNIA NA 3,088.10
OPTSTK CASTROLIND NA 156.40
OPTSTK CEATLTD NA 1,133.10
OPTSTK DHFL NA 137.60
OPTSTK KSCL NA 461.00
OPTSTK PAGEIND NA 23,546.30
OPTSTK PIDILITIND NA 1,176.75
OPTSTK SRF NA 2,401.90
OPTSTK UPL NA 935.40
OPTSTK VEDL NA 174.55
OPTSTK IDFCFIRSTB NA 52.35
OPTSTK MOTHERSUMI NA 157.05
OPTSTK M&MFIN NA 419.00
OPTSTK BAJAJFINSV NA 6,953.50
OPTSTK BALKRISIND NA 914.85
OPTSTK BERGEPAINT NA 312.05
OPTSTK CANFINHOME NA 326.35
OPTSTK CHOLAFIN NA 1,372.80
OPTSTK GODFRYPHLP NA 1,141.95
OPTSTK GSFC NA 105.35
OPTSTK MCX NA 815.95
OPTSTK MGL NA 966.50
OPTSTK NBCC NA 65.00
OPTSTK NESTLEIND NA 10,530.15
OPTSTK VGUARD NA 218.45
OPTSTK EQUITAS NA 133.80
OPTSTK INDIGO NA 1,423.70
OPTSTK INFIBEAM NA 43.95
OPTSTK MFSL NA 454.60
OPTSTK MUTHOOTFIN NA 593.20
OPTSTK PVR NA 1,628.45
OPTSTK SHREECEM NA 18,037.50
OPTSTK UJJIVAN NA 333.55
OPTSTK KAJARIACER NA 573.50
OPTSTK NATIONALUM NA 55.90
OPTSTK RAMCOCEM NA 707.60
OPTSTK RBLBANK NA 644.75
OPTSTK CHENNPETRO NA 266.10
OPTSTK ICICIPRULI NA 342.95
OPTSTK MANAPPURAM NA 124.40
OPTSTK REPCOHOME NA 453.90
OPTSTK EICHERMOT NA 21,338.00
OPTSTK MINDTREE NA 950.65
OPTSTK CGPOWER NA 45.45
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] OI Value[Rs.Cr]
Index Futures 1,369.63 2,197.61 [827.98] 258.78 10,518.55
Index Options 10,515.80 9,607.38 908.42 1,493.47 60,433.08
Stock Futures 1,699.20 2,458.38 [759.18] 1,293.08 48,186.30
Stock Options 1,669.68 1,653.66 16.02 60.64 2,238.82
News

Markets close on a flat note; Indigo surges

India Infoline News Service Mar-20-2019

Bank Nifty continued to add fresh open interest, consisting of mainly long positions.

Bank Nifty hits fresh record high; PNB surges 3%

India Infoline News Service Mar-20-2019

PNB, HDFC Bank and IndusInd Bank gained over 2%, followed by Kotak Mahindra Bank, which is also trading marginally up.

Embassy Office Parks REIT IPO fully subscribed on the last day

India Infoline News Service Mar-20-2019

The Rs4,750cr issue was subscribed 1.2 times on Wednesday, as per NSE data.

Vodafone Idea approves rights share issue at Rs12.50/sh

India Infoline News Service Mar-20-2019

With the accelerated integration of two businesses, the company announced in November 2018 that the guided cost synergies would be achieved by FY21, two years ahead of the initial target set at the time of the original merger announcement in March 2017.

Rupee-dollar seesaw; Rupee appreciates 24 paise at 68.72/$

India Infoline News Service Mar-20-2019

On Tuesday, the currency depreciated 43 paise to close at 68.96/$. The domestic unit opened at 69.11/$ compared to its previous close of 68.96/$.

RCom stock extends rally; gains 10%

India Infoline News Service Mar-20-2019

The stock has rallied after Mukesh Ambani helped Anil to clear Ericsson dues by paying ~Rs460cr for Reliance Communication a day before the four-week deadline set by the Supreme Court to clear dues expires.

 
Indian Equities News
Latest

European stocks drop on weak global cues

India Infoline News Service / 16:30, Mar 20, 2019

Investors adopted a cautious stance before the Federal Reserve policy decision and awaited further news on US-China trade talks